626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192300,167921100,83600,83600,83600,83600,22
|
|
20241007,192200,167921100,83600,83600,83600,83600,0
|
|
20241007,192100,167921100,83600,83600,83600,83600,0
|
|
20241007,192000,167921100,83600,83600,83600,83600,0
|
|
20241007,191900,167921100,83600,83600,83600,83600,0
|
|
20241007,191800,167921100,83600,83600,83600,83600,0
|
|
20241007,191700,167921100,83600,83600,83600,83600,0
|
|
20241007,191600,167921100,83600,83600,83600,83600,0
|
|
20241007,191500,167921100,83600,83600,83600,83600,0
|
|
20241007,191400,167921100,83600,83600,83600,83600,0
|
|
20241007,191300,167921100,83600,83600,83600,83600,0
|
|
20241007,191200,167921100,83600,83600,83600,83600,0
|
|
20241007,191100,167921100,83600,83600,83600,83600,0
|
|
20241007,191000,167921100,83600,83600,83600,83600,0
|
|
20241007,190900,167921100,83600,83600,83600,83600,0
|
|
20241007,190800,167921100,83600,83600,83600,83600,0
|
|
20241007,190700,167921100,83600,83600,83600,83600,0
|
|
20241007,190600,167921100,83600,83600,83600,83600,0
|
|
20241007,190500,167921100,83600,83600,83600,83600,0
|
|
20241007,190400,167921100,83600,83600,83600,83600,0
|
|
20241007,190300,167921100,83600,83600,83600,83600,0
|
|
20241007,190200,167921100,83600,83600,83600,83600,0
|
|
20241007,190100,167921100,83600,83600,83600,83600,0
|
|
20241007,190000,167921100,83600,83600,83600,83600,0
|
|
20241007,185900,167921100,83600,83600,83600,83600,0
|
|
20241007,185800,167921100,83600,83600,83600,83600,0
|
|
20241007,185700,167921100,83600,83600,83600,83600,0
|
|
20241007,185600,167921100,83600,83600,83600,83600,0
|
|
20241007,185500,167921100,83600,83600,83600,83600,0
|
|
20241007,185400,167921100,83600,83600,83600,83600,0
|
|
20241007,185300,167921100,83600,83600,83600,83600,22
|
|
20241007,185200,167921100,83600,83600,83600,83600,0
|
|
20241007,185100,167921100,83600,83600,83600,83600,0
|
|
20241007,185000,167921100,83600,83600,83600,83600,0
|
|
20241007,184900,167921100,83600,83600,83600,83600,0
|
|
20241007,184800,167921100,83600,83600,83600,83600,0
|
|
20241007,184700,167921100,83600,83600,83600,83600,0
|
|
20241007,184600,167921100,83600,83600,83600,83600,0
|
|
20241007,184500,167921100,83600,83600,83600,83600,0
|
|
20241007,184400,167921100,83600,83600,83600,83600,0
|
|
20241007,184300,167921100,83600,83600,83600,83600,0
|
|
20241007,184200,167921100,83600,83600,83600,83600,0
|
|
20241007,184100,167921100,83600,83600,83600,83600,0
|
|
20241007,184000,167921100,83600,83600,83600,83600,0
|
|
20241007,183900,167921100,83600,83600,83600,83600,0
|
|
20241007,183800,167921100,83600,83600,83600,83600,0
|
|
20241007,183700,167921100,83600,83600,83600,83600,0
|
|
20241007,183600,167921100,83600,83600,83600,83600,0
|
|
20241007,183500,167921100,83600,83600,83600,83600,0
|
|
20241007,183400,167921100,83600,83600,83600,83600,0
|
|
20241007,183300,167921100,83600,83600,83600,83600,0
|
|
20241007,183200,167921100,83600,83600,83600,83600,0
|
|
20241007,183100,167921100,83600,83600,83600,83600,0
|
|
20241007,183000,167921100,83600,83600,83600,83600,0
|
|
20241007,182900,167921100,83600,83600,83600,83600,0
|
|
20241007,182800,167921100,83600,83600,83600,83600,0
|
|
20241007,182700,167921100,83600,83600,83600,83600,0
|
|
20241007,182600,167921100,83600,83600,83600,83600,0
|
|
20241007,182500,167921100,83600,83600,83600,83600,0
|
|
20241007,182400,167921100,83600,83600,83600,83600,0
|
|
20241007,182300,167921100,83600,83600,83600,83600,22
|
|
20241007,182200,167921100,83600,83600,83600,83600,0
|
|
20241007,182100,167921100,83600,83600,83600,83600,0
|
|
20241007,182000,167921100,83600,83600,83600,83600,0
|
|
20241007,181900,167921100,83600,83600,83600,83600,0
|
|
20241007,181800,167921100,83600,83600,83600,83600,0
|
|
20241007,181700,167921100,83600,83600,83600,83600,0
|
|
20241007,181600,167921100,83600,83600,83600,83600,0
|
|
20241007,181500,167921100,83600,83600,83600,83600,0
|
|
20241007,181400,167921100,83600,83600,83600,83600,0
|
|
20241007,181300,167921100,83600,83600,83600,83600,0
|
|
20241007,181200,167921100,83600,83600,83600,83600,0
|
|
20241007,181100,167921100,83600,83600,83600,83600,0
|
|
20241007,181000,167921100,83600,83600,83600,83600,0
|
|
20241007,180900,167921100,83600,83600,83600,83600,0
|
|
20241007,180800,167921100,83600,83600,83600,83600,0
|
|
20241007,180700,167921100,83600,83600,83600,83600,0
|
|
20241007,180600,167921100,83600,83600,83600,83600,0
|
|
20241007,180500,167921100,83600,83600,83600,83600,0
|
|
20241007,180400,167921100,83600,83600,83600,83600,0
|
|
20241007,180300,167921100,83600,83600,83600,83600,0
|
|
20241007,180200,167921100,83600,83600,83600,83600,0
|
|
20241007,180100,167921100,83600,83600,83600,83600,0
|
|
20241007,180000,167921100,83600,83600,83600,83600,0
|
|
20241007,175900,167921100,83600,83600,83600,83600,0
|
|
20241007,175800,167921100,83600,83600,83600,83600,0
|
|
20241007,175700,167921100,83600,83600,83600,83600,0
|
|
20241007,175600,167921100,83600,83600,83600,83600,0
|
|
20241007,175500,167921100,83600,83600,83600,83600,0
|
|
20241007,175400,167921100,83600,83600,83600,83600,0
|
|
20241007,175300,167921100,83600,83600,83600,83600,22
|
|
20241007,175200,167921100,83600,83600,83600,83600,0
|
|
20241007,175100,167921100,83600,83600,83600,83600,0
|
|
20241007,175000,167921100,83600,83600,83600,83600,0
|
|
20241007,174900,167921100,83600,83600,83600,83600,0
|
|
20241007,174800,167921100,83600,83600,83600,83600,0
|
|
20241007,174700,167921100,83600,83600,83600,83600,0
|
|
20241007,174600,167921100,83600,83600,83600,83600,0
|
|
20241007,174500,167921100,83600,83600,83600,83600,0
|
|
20241007,174400,167921100,83600,83600,83600,83600,0
|
|
20241007,174300,167921100,83600,83600,83600,83600,0
|
|
20241007,174200,167921100,83600,83600,83600,83600,0
|
|
20241007,174100,167921100,83600,83600,83600,83600,0
|
|
20241007,174000,167921100,83600,83600,83600,83600,0
|
|
20241007,173900,167921100,83600,83600,83600,83600,0
|
|
20241007,173800,167921100,83600,83600,83600,83600,0
|
|
20241007,173700,167921100,83600,83600,83600,83600,0
|
|
20241007,173600,167921100,83600,83600,83600,83600,0
|
|
20241007,173500,167921100,83600,83600,83600,83600,0
|
|
20241007,173400,167921100,83600,83600,83600,83600,0
|
|
20241007,173300,167921100,83600,83600,83600,83600,0
|
|
20241007,173200,167921100,83600,83600,83600,83600,0
|
|
20241007,173100,167921100,83600,83600,83600,83600,0
|
|
20241007,173000,167921100,83600,83600,83600,83600,0
|
|
20241007,172900,167921100,83600,83600,83600,83600,0
|
|
20241007,172800,167921100,83600,83600,83600,83600,0
|
|
20241007,172700,167921100,83600,83600,83600,83600,0
|
|
20241007,172600,167921100,83600,83600,83600,83600,0
|
|
20241007,172500,167921100,83600,83600,83600,83600,0
|
|
20241007,172400,167921100,83600,83600,83600,83600,0
|
|
20241007,172300,167921100,83600,83600,83600,83600,22
|
|
20241007,172200,167921100,83600,83600,83600,83600,0
|
|
20241007,172100,167921100,83600,83600,83600,83600,0
|
|
20241007,172000,167921100,83600,83600,83600,83600,0
|
|
20241007,171900,167921100,83600,83600,83600,83600,0
|
|
20241007,171800,167921100,83600,83600,83600,83600,0
|
|
20241007,171700,167921100,83600,83600,83600,83600,0
|
|
20241007,171600,167921100,83600,83600,83600,83600,0
|
|
20241007,171500,167921100,83600,83600,83600,83600,0
|
|
20241007,171400,167921100,83600,83600,83600,83600,0
|
|
20241007,171300,167921100,83600,83600,83600,83600,0
|
|
20241007,171200,167921100,83600,83600,83600,83600,0
|
|
20241007,171100,167921100,83600,83600,83600,83600,0
|
|
20241007,171000,167921100,83600,83600,83600,83600,0
|
|
20241007,170900,167921100,83600,83600,83600,83600,0
|
|
20241007,170800,167921100,83600,83600,83600,83600,0
|
|
20241007,170700,167921100,83600,83600,83600,83600,0
|
|
20241007,170600,167921100,83600,83600,83600,83600,0
|
|
20241007,170500,167921100,83600,83600,83600,83600,0
|
|
20241007,170400,167921100,83600,83600,83600,83600,0
|
|
20241007,170300,167921100,83600,83600,83600,83600,0
|
|
20241007,170200,167921100,83600,83600,83600,83600,0
|
|
20241007,170100,167921100,83600,83600,83600,83600,0
|
|
20241007,170000,167921100,83600,83600,83600,83600,0
|
|
20241007,165900,167921100,83600,83600,83600,83600,0
|
|
20241007,165800,167921100,83600,83600,83600,83600,0
|
|
20241007,165700,167921100,83600,83600,83600,83600,0
|
|
20241007,165600,167921100,83600,83600,83600,83600,0
|
|
20241007,165500,167921100,83600,83600,83600,83600,0
|
|
20241007,165400,167921100,83600,83600,83600,83600,0
|
|
20241007,165300,167921100,83600,83600,83600,83600,22
|
|
20241007,165200,167921100,83600,83600,83600,83600,0
|
|
20241007,165100,167921100,83600,83600,83600,83600,0
|
|
20241007,165000,167921100,83600,83600,83600,83600,0
|
|
20241007,164900,167921100,83600,83600,83600,83600,0
|
|
20241007,164800,167921100,83600,83600,83600,83600,0
|
|
20241007,164700,167921100,83600,83600,83600,83600,0
|
|
20241007,164600,167921100,83600,83600,83600,83600,0
|
|
20241007,164500,167921100,83600,83600,83600,83600,0
|
|
20241007,164400,167921100,83600,83600,83600,83600,0
|
|
20241007,164300,167921100,83600,83600,83600,83600,0
|
|
20241007,164200,167921100,83600,83600,83600,83600,0
|
|
20241007,164100,167921100,83600,83600,83600,83600,0
|
|
20241007,164000,167921100,83600,83600,83600,83600,0
|
|
20241007,163900,167921100,83600,83600,83600,83600,0
|
|
20241007,163800,167921100,83600,83600,83600,83600,0
|
|
20241007,163700,167921100,83600,83600,83600,83600,0
|
|
20241007,163600,167921100,83600,83600,83600,83600,0
|
|
20241007,163500,167921100,83600,83600,83600,83600,0
|
|
20241007,163400,167921100,83600,83600,83600,83600,0
|
|
20241007,163300,167921100,83600,83600,83600,83600,0
|
|
20241007,163200,167921100,83600,83600,83600,83600,0
|
|
20241007,163100,167921100,83600,83600,83600,83600,0
|
|
20241007,163000,167921100,83600,83600,83600,83600,0
|
|
20241007,162900,167921100,83600,83600,83600,83600,0
|
|
20241007,162800,167921100,83600,83600,83600,83600,0
|
|
20241007,162700,167921100,83600,83600,83600,83600,0
|
|
20241007,162600,167921100,83600,83600,83600,83600,0
|
|
20241007,162500,167921100,83600,83600,83600,83600,0
|
|
20241007,162400,167921100,83600,83600,83600,83600,0
|
|
20241007,162300,167921100,83600,83600,83600,83600,22
|
|
20241007,162200,167921100,83600,83600,83600,83600,0
|
|
20241007,162100,167921100,83600,83600,83600,83600,0
|
|
20241007,162000,167921100,83600,83600,83600,83600,0
|
|
20241007,161900,167921100,83600,83600,83600,83600,0
|
|
20241007,161800,167921100,83600,83600,83600,83600,0
|
|
20241007,161700,167921100,83600,83600,83600,83600,0
|
|
20241007,161600,167921100,83600,83600,83600,83600,0
|
|
20241007,161500,167921100,83600,83600,83600,83600,0
|
|
20241007,161400,167921100,83600,83600,83600,83600,0
|
|
20241007,161300,167921100,83600,83600,83600,83600,0
|
|
20241007,161200,167921100,83600,83600,83600,83600,0
|
|
20241007,161100,167921100,83600,83600,83600,83600,0
|
|
20241007,161000,167921100,83600,83600,83600,83600,0
|
|
20241007,160900,167921100,83600,83600,83600,83600,0
|
|
20241007,160800,167921100,83600,83600,83600,83600,0
|
|
20241007,160700,167921100,83600,83600,83600,83600,0
|
|
20241007,160600,167921100,83600,83600,83600,83600,0
|
|
20241007,160500,167921100,83600,83600,83600,83600,0
|
|
20241007,160400,167921100,83600,83600,83600,83600,0
|
|
20241007,160300,167921100,83600,83600,83600,83600,0
|
|
20241007,160200,167921100,83600,83600,83600,83600,0
|
|
20241007,160100,167921100,83600,83600,83600,83600,0
|
|
20241007,160000,167921100,83600,83600,83600,83600,0
|
|
20241007,155900,167921100,83600,83600,83600,83600,0
|
|
20241007,155800,167921100,83600,83600,83600,83600,0
|
|
20241007,155700,167921100,83600,83600,83600,83600,0
|
|
20241007,155600,167921100,83600,83600,83600,83600,0
|
|
20241007,155500,167921100,83600,83600,83600,83600,0
|
|
20241007,155400,167921100,83600,83600,83600,83600,0
|
|
20241007,155300,167921100,83600,83600,83600,83600,22
|
|
20241007,155200,167921100,83600,83600,83600,83600,0
|
|
20241007,155100,167921100,83600,83600,83600,83600,0
|
|
20241007,155000,167921100,83600,83600,83600,83600,0
|
|
20241007,154900,167921100,83600,83600,83600,83600,0
|
|
20241007,154800,167921100,83600,83600,83600,83600,0
|
|
20241007,154700,167921100,83600,83600,83600,83600,0
|
|
20241007,154600,167921100,83600,83600,83600,83600,0
|
|
20241007,154500,167921100,83600,83600,83600,83600,0
|
|
20241007,154400,167921100,83600,83600,83600,83600,0
|
|
20241007,154300,167921100,83600,83600,83600,83600,0
|
|
20241007,154200,167921100,83600,83600,83600,83600,0
|
|
20241007,154100,167921100,83600,83600,83600,83600,0
|
|
20241007,154000,167921100,83600,83600,83600,83600,0
|
|
20241007,153900,167921100,83600,83600,83600,83600,0
|
|
20241007,153800,167921100,83600,83600,83600,83600,0
|
|
20241007,153700,167921100,83600,83600,83600,83600,0
|
|
20241007,153600,167921100,83600,83600,83600,83600,0
|
|
20241007,153500,167921100,83600,83600,83600,83600,0
|
|
20241007,153400,167921100,83600,83600,83600,83600,0
|
|
20241007,153300,167921100,83600,83600,83600,83600,0
|
|
20241007,153200,167921100,83600,83600,83600,83600,0
|
|
20241007,153100,167921100,83600,83600,83600,83600,0
|
|
20241007,153000,167921100,83600,83600,83600,83600,22
|
|
20241007,152900,166081900,83600,83600,83600,83600,0
|
|
20241007,152800,166081900,83600,83600,83600,83600,0
|
|
20241007,152700,166081900,83600,83600,83600,83600,0
|
|
20241007,152600,166081900,83600,83600,83600,83600,0
|
|
20241007,152500,166081900,83600,83600,83600,83600,0
|
|
20241007,152400,166081900,83600,83600,83600,83600,0
|
|
20241007,152300,166081900,83600,83600,83600,83600,0
|
|
20241007,152200,166081900,83600,83600,83600,83600,0
|
|
20241007,152100,166081900,83600,83600,83600,83600,0
|
|
20241007,152000,166081900,83600,83600,83600,83600,0
|
|
20241007,151900,166081900,83600,83600,83600,83600,4
|
|
20241007,151800,165747500,83600,83700,83700,83600,7
|
|
20241007,151700,165161700,83700,83700,83700,83700,0
|
|
20241007,151600,165161700,83700,83700,83700,83700,0
|
|
20241007,151500,165161700,83700,83600,83700,83600,3
|
|
20241007,151400,164910700,83600,83600,83600,83600,4
|
|
20241007,151300,164576300,83600,83600,83600,83600,0
|
|
20241007,151200,164576300,83600,83600,83600,83600,0
|
|
20241007,151100,164576300,83600,83600,83600,83600,0
|
|
20241007,151000,164576300,83600,83600,83600,83600,2
|
|
20241007,150900,164409100,83600,83600,83600,83600,2
|
|
20241007,150800,164241900,83600,83600,83600,83600,0
|
|
20241007,150700,164241900,83600,83600,83600,83600,0
|
|
20241007,150600,164241900,83600,83600,83600,83600,0
|
|
20241007,150500,164241900,83600,83600,83600,83600,0
|
|
20241007,150400,164241900,83600,83600,83600,83600,1
|
|
20241007,150300,164158300,83600,83700,83700,83600,4
|
|
20241007,150200,163823700,83700,83700,83700,83700,1
|
|
20241007,150100,163740000,83600,83600,83600,83600,0
|
|
20241007,150000,163740000,83600,83700,83700,83600,3
|
|
20241007,145900,163489100,83700,83600,83700,83600,3
|
|
20241007,145800,163238100,83600,83600,83600,83600,6
|
|
20241007,145700,162736500,83700,83600,83700,83600,11
|
|
20241007,145600,161816800,83600,83600,83600,83600,0
|
|
20241007,145500,161816800,83600,83600,83600,83600,0
|
|
20241007,145400,161816800,83600,83600,83600,83600,0
|
|
20241007,145300,161816800,83600,83700,83700,83600,4
|
|
20241007,145200,161482200,83600,83600,83600,83600,8
|
|
20241007,145100,160813400,83600,83600,83600,83600,0
|
|
20241007,145000,160813400,83600,83600,83600,83600,0
|
|
20241007,144900,160813400,83600,83600,83600,83600,0
|
|
20241007,144800,160813400,83600,83600,83600,83600,0
|
|
20241007,144700,160813400,83600,83600,83600,83600,0
|
|
20241007,144600,160813400,83600,83600,83600,83600,1
|
|
20241007,144500,160729800,83600,83600,83600,83600,3
|
|
20241007,144400,160479000,83600,83600,83600,83600,0
|
|
20241007,144300,160479000,83600,83600,83600,83600,6
|
|
20241007,144200,159977400,83700,83700,83700,83600,6
|
|
20241007,144100,159475600,83700,83700,83700,83700,0
|
|
20241007,144000,159475600,83700,83700,83700,83700,2
|
|
20241007,143900,159308200,83600,83600,83600,83600,0
|
|
20241007,143800,159308200,83600,83600,83600,83600,0
|
|
20241007,143700,159308200,83600,83600,83600,83600,0
|
|
20241007,143600,159308200,83600,83600,83600,83600,0
|
|
20241007,143500,159308200,83600,83600,83600,83600,0
|
|
20241007,143400,159308200,83600,83600,83600,83600,0
|
|
20241007,143300,159308200,83600,83600,83600,83600,0
|
|
20241007,143200,159308200,83600,83600,83600,83600,0
|
|
20241007,143100,159308200,83600,83600,83600,83600,0
|
|
20241007,143000,159308200,83600,83600,83600,83600,0
|
|
20241007,142900,159308200,83600,83600,83600,83600,0
|
|
20241007,142800,159308200,83600,83600,83600,83600,0
|
|
20241007,142700,159308200,83600,83600,83600,83600,0
|
|
20241007,142600,159308200,83600,83600,83600,83600,0
|
|
20241007,142500,159308200,83600,83600,83600,83600,0
|
|
20241007,142400,159308200,83600,83600,83600,83600,0
|
|
20241007,142300,159308200,83600,83600,83600,83600,3
|
|
20241007,142200,159057400,83700,83700,83700,83700,1
|
|
20241007,142100,158973700,83600,83600,83600,83600,1
|
|
20241007,142000,158890100,83600,83700,83700,83600,5
|
|
20241007,141900,158471800,83600,83600,83600,83600,0
|
|
20241007,141800,158471800,83600,83600,83600,83600,0
|
|
20241007,141700,158471800,83600,83600,83600,83600,0
|
|
20241007,141600,158471800,83600,83600,83600,83600,0
|
|
20241007,141500,158471800,83600,83600,83600,83600,0
|
|
20241007,141400,158471800,83600,83600,83600,83600,0
|
|
20241007,141300,158471800,83600,83600,83600,83600,3
|
|
20241007,141200,158221000,83700,83700,83700,83700,0
|
|
20241007,141100,158221000,83700,83700,83700,83700,8
|
|
20241007,141000,157551400,83600,83700,83700,83500,6
|
|
20241007,140900,157049800,83600,83600,83600,83600,0
|
|
20241007,140800,157049800,83600,83600,83600,83600,1
|
|
20241007,140700,156966200,83600,83600,83600,83600,0
|
|
20241007,140600,156966200,83600,83600,83600,83600,1
|
|
20241007,140500,156882600,83600,83600,83600,83600,0
|
|
20241007,140400,156882600,83600,83600,83600,83600,1
|
|
20241007,140300,156799000,83600,83500,83600,83500,4
|
|
20241007,140200,156464900,83600,83600,83600,83600,5
|
|
20241007,140100,156046900,83500,83600,83600,83500,11
|
|
20241007,140000,155127400,83600,83500,83600,83500,6
|
|
20241007,135900,154626100,83500,83500,83500,83500,0
|
|
20241007,135800,154626100,83500,83500,83500,83500,0
|
|
20241007,135700,154626100,83500,83500,83500,83500,0
|
|
20241007,135600,154626100,83500,83600,83600,83500,31
|
|
20241007,135500,152035300,83600,83600,83600,83600,2
|
|
20241007,135400,151868100,83500,83500,83500,83500,0
|
|
20241007,135300,151868100,83500,83500,83500,83500,0
|
|
20241007,135200,151868100,83500,83500,83500,83500,2
|
|
20241007,135100,151701100,83500,83500,83500,83500,0
|
|
20241007,135000,151701100,83500,83500,83500,83500,0
|
|
20241007,134900,151701100,83500,83500,83500,83500,0
|
|
20241007,134800,151701100,83500,83500,83500,83500,0
|
|
20241007,134700,151701100,83500,83500,83500,83500,1
|
|
20241007,134600,151617600,83600,83500,83600,83500,5
|
|
20241007,134500,151200000,83500,83500,83500,83500,0
|
|
20241007,134400,151200000,83500,83500,83500,83500,2
|
|
20241007,134300,151033000,83500,83500,83500,83500,3
|
|
20241007,134200,150782500,83500,83500,83500,83500,1
|
|
20241007,134100,150699000,83500,83500,83500,83500,2
|
|
20241007,134000,150532000,83600,83600,83600,83600,3
|
|
20241007,133900,150281200,83500,83500,83500,83500,0
|
|
20241007,133800,150281200,83500,83500,83500,83500,2
|
|
20241007,133700,150114200,83500,83500,83500,83500,0
|
|
20241007,133600,150114200,83500,83500,83500,83500,4
|
|
20241007,133500,149780200,83500,83500,83500,83500,1
|
|
20241007,133400,149696700,83600,83600,83600,83600,2
|
|
20241007,133300,149529500,83500,83500,83500,83500,2
|
|
20241007,133200,149362500,83500,83500,83500,83500,1
|
|
20241007,133100,149279000,83500,83500,83500,83500,2
|
|
20241007,133000,149112000,83500,83500,83500,83500,2
|
|
20241007,132900,148945000,83500,83500,83500,83500,0
|
|
20241007,132800,148945000,83500,83500,83600,83500,4
|
|
20241007,132700,148610900,83500,83500,83500,83500,1
|
|
20241007,132600,148527400,83500,83500,83500,83500,8
|
|
20241007,132500,147859400,83500,83500,83500,83500,0
|
|
20241007,132400,147859400,83500,83500,83500,83500,0
|
|
20241007,132300,147859400,83500,83500,83500,83500,20
|
|
20241007,132200,146189400,83500,83500,83500,83500,1
|
|
20241007,132100,146105900,83600,83500,83600,83500,3
|
|
20241007,132000,145855300,83600,83500,83600,83500,7
|
|
20241007,131900,145270500,83500,83500,83500,83500,2
|
|
20241007,131800,145103500,83500,83500,83500,83500,2
|
|
20241007,131700,144936500,83500,83500,83500,83500,3
|
|
20241007,131600,144686000,83500,83500,83500,83500,10
|
|
20241007,131500,143851000,83500,83500,83500,83500,3
|
|
20241007,131400,143600500,83500,83500,83500,83500,3
|
|
20241007,131300,143350000,83600,83500,83600,83500,17
|
|
20241007,131200,141930400,83500,83500,83500,83500,3
|
|
20241007,131100,141679900,83500,83500,83500,83500,2
|
|
20241007,131000,141512900,83500,83600,83600,83500,12
|
|
20241007,130900,140510800,83700,83600,83700,83600,4
|
|
20241007,130800,140176300,83600,83600,83600,83600,2
|
|
20241007,130700,140009100,83600,83600,83600,83600,3
|
|
20241007,130600,139758300,83600,83600,83600,83600,15
|
|
20241007,130500,138504300,83600,83700,83700,83600,127
|
|
20241007,130400,127874800,83600,83600,83600,83600,3
|
|
20241007,130300,127624000,83600,83600,83700,83600,17
|
|
20241007,130200,126202700,83600,83600,83600,83600,3
|
|
20241007,130100,125951900,83600,83600,83600,83600,2
|
|
20241007,130000,125784700,83600,83600,83700,83600,19
|
|
20241007,125900,124196000,83600,83600,83600,83600,3
|
|
20241007,125800,123945200,83600,83700,83700,83600,13
|
|
20241007,125700,122857300,83600,83600,83700,83600,135
|
|
20241007,125600,111558800,83600,83600,83600,83600,0
|
|
20241007,125500,111558800,83600,83700,83700,83600,6
|
|
20241007,125400,111056700,83600,83600,83600,83600,1
|
|
20241007,125300,110973100,83600,83600,83600,83600,6
|
|
20241007,125200,110471500,83600,83600,83600,83600,2
|
|
20241007,125100,110304300,83700,83700,83700,83700,21
|
|
20241007,125000,108546600,83700,83700,83700,83700,0
|
|
20241007,124900,108546600,83700,83700,83700,83700,0
|
|
20241007,124800,108546600,83700,83700,83700,83700,0
|
|
20241007,124700,108546600,83700,83700,83700,83700,1
|
|
20241007,124600,108462900,83600,83600,83600,83600,0
|
|
20241007,124500,108462900,83600,83600,83600,83600,2
|
|
20241007,124400,108295700,83500,83500,83500,83500,0
|
|
20241007,124300,108295700,83500,83500,83500,83500,1
|
|
20241007,124200,108212200,83500,83500,83500,83500,1
|
|
20241007,124100,108128700,83600,83600,83600,83600,6
|
|
20241007,124000,107627100,83600,83600,83600,83600,3
|
|
20241007,123900,107376300,83500,83500,83500,83500,0
|
|
20241007,123800,107376300,83500,83500,83500,83500,0
|
|
20241007,123700,107376300,83500,83500,83500,83500,2
|
|
20241007,123600,107209300,83500,83500,83500,83500,1
|
|
20241007,123500,107125800,83600,83600,83600,83600,0
|
|
20241007,123400,107125800,83600,83500,83600,83500,3
|
|
20241007,123300,106875200,83600,83600,83600,83600,0
|
|
20241007,123200,106875200,83600,83600,83600,83600,0
|
|
20241007,123100,106875200,83600,83600,83600,83600,0
|
|
20241007,123000,106875200,83600,83600,83600,83600,5
|
|
20241007,122900,106457200,83500,83500,83500,83500,0
|
|
20241007,122800,106457200,83500,83500,83500,83500,0
|
|
20241007,122700,106457200,83500,83500,83500,83500,0
|
|
20241007,122600,106457200,83500,83500,83500,83500,0
|
|
20241007,122500,106457200,83500,83500,83500,83500,0
|
|
20241007,122400,106457200,83500,83500,83500,83500,0
|
|
20241007,122300,106457200,83500,83500,83500,83500,2
|
|
20241007,122200,106290200,83500,83500,83500,83500,0
|
|
20241007,122100,106290200,83500,83500,83500,83500,1
|
|
20241007,122000,106206700,83600,83600,83600,83600,3
|
|
20241007,121900,105955900,83500,83500,83500,83500,0
|
|
20241007,121800,105955900,83500,83500,83500,83500,0
|
|
20241007,121700,105955900,83500,83500,83500,83500,2
|
|
20241007,121600,105788900,83500,83500,83500,83500,1
|
|
20241007,121500,105705400,83600,83600,83600,83600,2
|
|
20241007,121400,105538200,83600,83600,83600,83600,5
|
|
20241007,121300,105120200,83500,83500,83500,83500,1
|
|
20241007,121200,105036700,83500,83500,83500,83500,0
|
|
20241007,121100,105036700,83500,83500,83500,83500,2
|
|
20241007,121000,104869700,83500,83500,83500,83500,5
|
|
20241007,120900,104452200,83600,83500,83600,83500,24
|
|
20241007,120800,102446600,83500,83500,83500,83500,0
|
|
20241007,120700,102446600,83500,83500,83500,83500,0
|
|
20241007,120600,102446600,83500,83500,83500,83500,0
|
|
20241007,120500,102446600,83500,83500,83500,83500,0
|
|
20241007,120400,102446600,83500,83500,83500,83500,0
|
|
20241007,120300,102446600,83500,83500,83500,83500,2
|
|
20241007,120200,102279600,83500,83500,83500,83500,0
|
|
20241007,120100,102279600,83500,83500,83500,83500,1
|
|
20241007,120000,102196100,83600,83600,83600,83600,3
|
|
20241007,115900,101945300,83500,83500,83500,83500,0
|
|
20241007,115800,101945300,83500,83500,83500,83500,6
|
|
20241007,115700,101444300,83500,83500,83500,83500,2
|
|
20241007,115600,101277300,83500,83600,83600,83500,3
|
|
20241007,115500,101026700,83600,83600,83600,83600,0
|
|
20241007,115400,101026700,83600,83600,83600,83600,0
|
|
20241007,115300,101026700,83600,83600,83600,83600,1
|
|
20241007,115200,100943100,83600,83600,83600,83600,0
|
|
20241007,115100,100943100,83600,83600,83600,83600,0
|
|
20241007,115000,100943100,83600,83600,83600,83600,0
|
|
20241007,114900,100943100,83600,83600,83600,83600,1
|
|
20241007,114800,100859500,83600,83600,83600,83600,1
|
|
20241007,114700,100775900,83600,83600,83600,83600,0
|
|
20241007,114600,100775900,83600,83600,83600,83600,1
|
|
20241007,114500,100692300,83500,83500,83500,83500,0
|
|
20241007,114400,100692300,83500,83500,83500,83500,1
|
|
20241007,114300,100608800,83500,83500,83500,83500,1
|
|
20241007,114200,100525300,83500,83500,83500,83500,0
|
|
20241007,114100,100525300,83500,83500,83500,83500,1
|
|
20241007,114000,100441800,83500,83600,83600,83500,4
|
|
20241007,113900,100107500,83500,83500,83500,83500,0
|
|
20241007,113800,100107500,83500,83500,83500,83500,0
|
|
20241007,113700,100107500,83500,83500,83500,83500,2
|
|
20241007,113600,99940500,83600,83600,83600,83600,0
|
|
20241007,113500,99940500,83600,83500,83600,83500,4
|
|
20241007,113400,99606200,83500,83500,83500,83500,4
|
|
20241007,113300,99272200,83500,83500,83500,83500,17
|
|
20241007,113200,97852700,83500,83500,83500,83500,0
|
|
20241007,113100,97852700,83500,83500,83500,83500,1
|
|
20241007,113000,97769200,83500,83500,83500,83500,2
|
|
20241007,112900,97602200,83500,83500,83500,83500,0
|
|
20241007,112800,97602200,83500,83500,83500,83500,2
|
|
20241007,112700,97435200,83500,83500,83500,83500,4
|
|
20241007,112600,97101200,83500,83600,83600,83500,9
|
|
20241007,112500,96349000,83500,83500,83500,83500,2
|
|
20241007,112400,96182000,83500,83600,83600,83500,5
|
|
20241007,112300,95764300,83600,83600,83600,83600,11
|
|
20241007,112200,94844700,83500,83500,83500,83500,0
|
|
20241007,112100,94844700,83500,83500,83500,83500,2
|
|
20241007,112000,94677700,83500,83500,83600,83500,7
|
|
20241007,111900,94092900,83500,83500,83500,83500,0
|
|
20241007,111800,94092900,83500,83500,83500,83500,2
|
|
20241007,111700,93925900,83500,83500,83500,83500,2
|
|
20241007,111600,93758900,83500,83500,83500,83500,2
|
|
20241007,111500,93591900,83600,83500,83600,83500,3
|
|
20241007,111400,93341300,83600,83500,83600,83500,5
|
|
20241007,111300,92923500,83500,83500,83500,83500,2
|
|
20241007,111200,92756500,83500,83500,83500,83500,0
|
|
20241007,111100,92756500,83500,83500,83500,83500,2
|
|
20241007,111000,92589500,83500,83500,83500,83500,2
|
|
20241007,110900,92422500,83500,83500,83500,83500,0
|
|
20241007,110800,92422500,83500,83500,83500,83500,2
|
|
20241007,110700,92255500,83500,83500,83500,83500,2
|
|
20241007,110600,92088500,83500,83500,83500,83500,2
|
|
20241007,110500,91921500,83500,83500,83500,83500,2
|
|
20241007,110400,91754500,83500,83500,83500,83500,0
|
|
20241007,110300,91754500,83500,83500,83500,83500,2
|
|
20241007,110200,91587500,83600,83500,83600,83500,3
|
|
20241007,110100,91336900,83500,83500,83500,83500,0
|
|
20241007,110000,91336900,83500,83500,83600,83500,7
|
|
20241007,105900,90752100,83500,83500,83500,83500,0
|
|
20241007,105800,90752100,83500,83500,83500,83500,2
|
|
20241007,105700,90585100,83500,83500,83600,83500,5
|
|
20241007,105600,90167500,83500,83500,83500,83500,0
|
|
20241007,105500,90167500,83500,83500,83500,83500,2
|
|
20241007,105400,90000500,83500,83500,83500,83500,2
|
|
20241007,105300,89833500,83500,83500,83500,83500,4
|
|
20241007,105200,89499500,83500,83500,83500,83500,2
|
|
20241007,105100,89332500,83500,83500,83500,83500,0
|
|
20241007,105000,89332500,83500,83500,83500,83500,1
|
|
20241007,104900,89249000,83500,83500,83500,83500,0
|
|
20241007,104800,89249000,83500,83500,83500,83500,1
|
|
20241007,104700,89165500,83500,83600,83600,83500,20
|
|
20241007,104600,87494000,83500,83500,83500,83500,0
|
|
20241007,104500,87494000,83500,83500,83500,83500,1
|
|
20241007,104400,87410500,83500,83500,83500,83500,4
|
|
20241007,104300,87076500,83500,83500,83500,83500,1
|
|
20241007,104200,86993000,83500,83500,83500,83500,1
|
|
20241007,104100,86909500,83500,83500,83500,83500,0
|
|
20241007,104000,86909500,83500,83500,83700,83500,29
|
|
20241007,103900,84485500,83500,83500,83500,83500,0
|
|
20241007,103800,84485500,83500,83500,83500,83500,1
|
|
20241007,103700,84402000,83500,83500,83500,83500,8
|
|
20241007,103600,83734000,83500,83500,83500,83500,0
|
|
20241007,103500,83734000,83500,83500,83500,83500,1
|
|
20241007,103400,83650500,83500,83500,83500,83500,6
|
|
20241007,103300,83149500,83500,83500,83500,83500,1
|
|
20241007,103200,83066000,83500,83500,83500,83500,1
|
|
20241007,103100,82982500,83500,83500,83500,83500,4
|
|
20241007,103000,82648500,83500,83500,83500,83500,4
|
|
20241007,102900,82314500,83500,83500,83500,83500,1
|
|
20241007,102800,82231000,83500,83500,83500,83500,0
|
|
20241007,102700,82231000,83500,83500,83600,83500,12
|
|
20241007,102600,81228900,83500,83500,83500,83500,3
|
|
20241007,102500,80978400,83500,83500,83500,83500,1
|
|
20241007,102400,80894900,83500,83500,83500,83500,7
|
|
20241007,102300,80310400,83500,83500,83500,83500,0
|
|
20241007,102200,80310400,83500,83500,83500,83500,1
|
|
20241007,102100,80226900,83500,83500,83500,83500,7
|
|
20241007,102000,79642400,83500,83600,83600,83500,4
|
|
20241007,101900,79308100,83500,83500,83500,83500,1
|
|
20241007,101800,79224600,83700,83600,83700,83600,15
|
|
20241007,101700,77970500,83500,83500,83500,83500,8
|
|
20241007,101600,77302500,83500,83500,83500,83500,0
|
|
20241007,101500,77302500,83500,83600,83600,83500,9
|
|
20241007,101400,76550200,83600,83500,83600,83500,8
|
|
20241007,101300,75882100,83500,83500,83500,83500,0
|
|
20241007,101200,75882100,83500,83500,83500,83500,1
|
|
20241007,101100,75798600,83500,83500,83500,83500,7
|
|
20241007,101000,75214100,83500,83600,83600,83500,2
|
|
20241007,100900,75047000,83500,83500,83600,83500,15
|
|
20241007,100800,73793500,83600,83600,83600,83600,0
|
|
20241007,100700,73793500,83600,83500,83600,83500,9
|
|
20241007,100600,73041900,83600,83600,83600,83600,1
|
|
20241007,100500,72958300,83500,83600,83600,83500,2
|
|
20241007,100400,72791200,83600,83500,83600,83500,5
|
|
20241007,100300,72373600,83500,83500,83500,83500,0
|
|
20241007,100200,72373600,83500,83600,83700,83500,8
|
|
20241007,100100,71704600,83500,83500,83500,83500,7
|
|
20241007,100000,71120100,83500,83600,83600,83500,8
|
|
20241007,095900,70451600,83500,83500,83500,83500,1
|
|
20241007,095800,70368100,83600,83600,83600,83600,1
|
|
20241007,095700,70284500,83500,83500,83500,83500,8
|
|
20241007,095600,69616500,83500,83500,83500,83500,1
|
|
20241007,095500,69533000,83500,83500,83600,83500,56
|
|
20241007,095400,64856900,83500,83500,83500,83500,7
|
|
20241007,095300,64272400,83600,83600,83600,83600,2
|
|
20241007,095200,64105200,83600,83700,83700,83600,25
|
|
20241007,095100,62014800,83600,83600,83600,83600,14
|
|
20241007,095000,60844400,83700,83700,83700,83700,1
|
|
20241007,094900,60760700,83700,83600,83700,83600,11
|
|
20241007,094800,59840100,83700,83700,83700,83700,0
|
|
20241007,094700,59840100,83700,83600,83700,83600,28
|
|
20241007,094600,57499200,83600,83600,83600,83600,1
|
|
20241007,094500,57415600,83700,83700,83700,83700,4
|
|
20241007,094400,57080800,83700,83600,83700,83600,8
|
|
20241007,094300,56411900,83600,83600,83600,83600,0
|
|
20241007,094200,56411900,83600,83700,83700,83600,6
|
|
20241007,094100,55909800,83600,83600,83600,83600,9
|
|
20241007,094000,55157400,83700,83700,83700,83700,3
|
|
20241007,093900,54906300,83600,83700,83700,83600,2
|
|
20241007,093800,54739000,83600,83700,83700,83600,5
|
|
20241007,093700,54320700,83700,83700,83700,83600,14
|
|
20241007,093600,53149600,83600,83600,83600,83600,1
|
|
20241007,093500,53066000,83700,83700,83700,83700,6
|
|
20241007,093400,52563800,83600,83600,83700,83600,55
|
|
20241007,093300,47965600,83600,83600,83600,83600,0
|
|
20241007,093200,47965600,83600,83700,83700,83600,9
|
|
20241007,093100,47212400,83700,83600,83700,83600,16
|
|
20241007,093000,45874100,83700,83700,83700,83700,3
|
|
20241007,092900,45623000,83600,83700,83700,83600,2
|
|
20241007,092800,45455700,83700,83700,83700,83700,3
|
|
20241007,092700,45204600,83600,83600,83600,83600,7
|
|
20241007,092600,44619400,83600,83600,83600,83600,1
|
|
20241007,092500,44535800,83700,83700,83700,83700,31
|
|
20241007,092400,41941100,83700,83700,83700,83600,82
|
|
20241007,092300,35078400,83600,83600,83600,83600,0
|
|
20241007,092200,35078400,83600,83600,83600,83600,1
|
|
20241007,092100,34994800,83700,83600,83700,83600,12
|
|
20241007,092000,33991400,83700,83700,83700,83700,6
|
|
20241007,091900,33489200,83700,83600,83700,83600,3
|
|
20241007,091800,33238200,83600,83600,83600,83600,4
|
|
20241007,091700,32903800,83600,83700,83700,83600,229
|
|
20241007,091600,13736800,83700,83700,83700,83700,1
|
|
20241007,091500,13653100,83700,83700,83700,83700,0
|
|
20241007,091400,13653100,83700,83700,83700,83700,7
|
|
20241007,091300,13067200,83700,83700,83700,83700,2
|
|
20241007,091200,12899800,83700,83700,83700,83700,0
|
|
20241007,091100,12899800,83700,83700,83700,83600,40
|
|
20241007,091000,9552700,83700,83700,83700,83700,2
|
|
20241007,090900,9385300,83600,83700,83700,83600,3
|
|
20241007,090800,9134300,83600,83500,83600,83500,16
|
|
20241007,090700,7797100,83600,83600,83600,83600,0
|
|
20241007,090600,7797100,83600,83500,83600,83500,2
|
|
20241007,090500,7630000,83600,83600,83600,83600,1
|
|
20241007,090400,7546400,83600,83700,83700,83600,9
|
|
20241007,090300,6793800,83700,83500,83700,83500,47
|
|
20241007,090200,2860100,83600,83600,83600,83600,7
|
|
20241007,090100,2274900,83500,84000,84000,83500,8
|
|
20241007,090000,1605400,84400,84500,84500,84400,19
|