578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183500,82792000,56900,56900,56900,56900,31
|
|
20241007,183400,82792000,56900,56900,56900,56900,0
|
|
20241007,183300,82792000,56900,56900,56900,56900,0
|
|
20241007,183200,82792000,56900,56900,56900,56900,0
|
|
20241007,183100,82792000,56900,56900,56900,56900,0
|
|
20241007,183000,82792000,56900,56900,56900,56900,0
|
|
20241007,182900,82792000,56900,56900,56900,56900,0
|
|
20241007,182800,82792000,56900,56900,56900,56900,0
|
|
20241007,182700,82792000,56900,56900,56900,56900,0
|
|
20241007,182600,82792000,56900,56900,56900,56900,0
|
|
20241007,182500,82792000,56900,56900,56900,56900,0
|
|
20241007,182400,82792000,56900,56900,56900,56900,0
|
|
20241007,182300,82792000,56900,56900,56900,56900,0
|
|
20241007,182200,82792000,56900,56900,56900,56900,0
|
|
20241007,182100,82792000,56900,56900,56900,56900,0
|
|
20241007,182000,82792000,56900,56900,56900,56900,0
|
|
20241007,181900,82792000,56900,56900,56900,56900,0
|
|
20241007,181800,82792000,56900,56900,56900,56900,0
|
|
20241007,181700,82792000,56900,56900,56900,56900,0
|
|
20241007,181600,82792000,56900,56900,56900,56900,0
|
|
20241007,181500,82792000,56900,56900,56900,56900,0
|
|
20241007,181400,82792000,56900,56900,56900,56900,0
|
|
20241007,181300,82792000,56900,56900,56900,56900,0
|
|
20241007,181200,82792000,56900,56900,56900,56900,0
|
|
20241007,181100,82792000,56900,56900,56900,56900,0
|
|
20241007,181000,82792000,56900,56900,56900,56900,0
|
|
20241007,180900,82792000,56900,56900,56900,56900,0
|
|
20241007,180800,82792000,56900,56900,56900,56900,0
|
|
20241007,180700,82792000,56900,56900,56900,56900,0
|
|
20241007,180600,82792000,56900,56900,56900,56900,0
|
|
20241007,180500,82792000,56900,56900,56900,56900,31
|
|
20241007,180400,82792000,56900,56900,56900,56900,0
|
|
20241007,180300,82792000,56900,56900,56900,56900,0
|
|
20241007,180200,82792000,56900,56900,56900,56900,0
|
|
20241007,180100,82792000,56900,56900,56900,56900,0
|
|
20241007,180000,82792000,56900,56900,56900,56900,0
|
|
20241007,175900,82792000,56900,56900,56900,56900,0
|
|
20241007,175800,82792000,56900,56900,56900,56900,0
|
|
20241007,175700,82792000,56900,56900,56900,56900,0
|
|
20241007,175600,82792000,56900,56900,56900,56900,0
|
|
20241007,175500,82792000,56900,56900,56900,56900,0
|
|
20241007,175400,82792000,56900,56900,56900,56900,0
|
|
20241007,175300,82792000,56900,56900,56900,56900,0
|
|
20241007,175200,82792000,56900,56900,56900,56900,0
|
|
20241007,175100,82792000,56900,56900,56900,56900,0
|
|
20241007,175000,82792000,56900,56900,56900,56900,0
|
|
20241007,174900,82792000,56900,56900,56900,56900,0
|
|
20241007,174800,82792000,56900,56900,56900,56900,0
|
|
20241007,174700,82792000,56900,56900,56900,56900,0
|
|
20241007,174600,82792000,56900,56900,56900,56900,0
|
|
20241007,174500,82792000,56900,56900,56900,56900,0
|
|
20241007,174400,82792000,56900,56900,56900,56900,0
|
|
20241007,174300,82792000,56900,56900,56900,56900,0
|
|
20241007,174200,82792000,56900,56900,56900,56900,0
|
|
20241007,174100,82792000,56900,56900,56900,56900,0
|
|
20241007,174000,82792000,56900,56900,56900,56900,0
|
|
20241007,173900,82792000,56900,56900,56900,56900,0
|
|
20241007,173800,82792000,56900,56900,56900,56900,0
|
|
20241007,173700,82792000,56900,56900,56900,56900,0
|
|
20241007,173600,82792000,56900,56900,56900,56900,0
|
|
20241007,173500,82792000,56900,56900,56900,56900,31
|
|
20241007,173400,82792000,56900,56900,56900,56900,0
|
|
20241007,173300,82792000,56900,56900,56900,56900,0
|
|
20241007,173200,82792000,56900,56900,56900,56900,0
|
|
20241007,173100,82792000,56900,56900,56900,56900,0
|
|
20241007,173000,82792000,56900,56900,56900,56900,0
|
|
20241007,172900,82792000,56900,56900,56900,56900,0
|
|
20241007,172800,82792000,56900,56900,56900,56900,0
|
|
20241007,172700,82792000,56900,56900,56900,56900,0
|
|
20241007,172600,82792000,56900,56900,56900,56900,0
|
|
20241007,172500,82792000,56900,56900,56900,56900,0
|
|
20241007,172400,82792000,56900,56900,56900,56900,0
|
|
20241007,172300,82792000,56900,56900,56900,56900,0
|
|
20241007,172200,82792000,56900,56900,56900,56900,0
|
|
20241007,172100,82792000,56900,56900,56900,56900,0
|
|
20241007,172000,82792000,56900,56900,56900,56900,0
|
|
20241007,171900,82792000,56900,56900,56900,56900,0
|
|
20241007,171800,82792000,56900,56900,56900,56900,0
|
|
20241007,171700,82792000,56900,56900,56900,56900,0
|
|
20241007,171600,82792000,56900,56900,56900,56900,0
|
|
20241007,171500,82792000,56900,56900,56900,56900,0
|
|
20241007,171400,82792000,56900,56900,56900,56900,0
|
|
20241007,171300,82792000,56900,56900,56900,56900,0
|
|
20241007,171200,82792000,56900,56900,56900,56900,0
|
|
20241007,171100,82792000,56900,56900,56900,56900,0
|
|
20241007,171000,82792000,56900,56900,56900,56900,0
|
|
20241007,170900,82792000,56900,56900,56900,56900,0
|
|
20241007,170800,82792000,56900,56900,56900,56900,0
|
|
20241007,170700,82792000,56900,56900,56900,56900,0
|
|
20241007,170600,82792000,56900,56900,56900,56900,0
|
|
20241007,170500,82792000,56900,56900,56900,56900,31
|
|
20241007,170400,82792000,56900,56900,56900,56900,0
|
|
20241007,170300,82792000,56900,56900,56900,56900,0
|
|
20241007,170200,82792000,56900,56900,56900,56900,0
|
|
20241007,170100,82792000,56900,56900,56900,56900,0
|
|
20241007,170000,82792000,56900,56900,56900,56900,0
|
|
20241007,165900,82792000,56900,56900,56900,56900,0
|
|
20241007,165800,82792000,56900,56900,56900,56900,0
|
|
20241007,165700,82792000,56900,56900,56900,56900,0
|
|
20241007,165600,82792000,56900,56900,56900,56900,0
|
|
20241007,165500,82792000,56900,56900,56900,56900,0
|
|
20241007,165400,82792000,56900,56900,56900,56900,0
|
|
20241007,165300,82792000,56900,56900,56900,56900,0
|
|
20241007,165200,82792000,56900,56900,56900,56900,0
|
|
20241007,165100,82792000,56900,56900,56900,56900,0
|
|
20241007,165000,82792000,56900,56900,56900,56900,0
|
|
20241007,164900,82792000,56900,56900,56900,56900,0
|
|
20241007,164800,82792000,56900,56900,56900,56900,0
|
|
20241007,164700,82792000,56900,56900,56900,56900,0
|
|
20241007,164600,82792000,56900,56900,56900,56900,0
|
|
20241007,164500,82792000,56900,56900,56900,56900,0
|
|
20241007,164400,82792000,56900,56900,56900,56900,0
|
|
20241007,164300,82792000,56900,56900,56900,56900,0
|
|
20241007,164200,82792000,56900,56900,56900,56900,0
|
|
20241007,164100,82792000,56900,56900,56900,56900,0
|
|
20241007,164000,82792000,56900,56900,56900,56900,0
|
|
20241007,163900,82792000,56900,56900,56900,56900,0
|
|
20241007,163800,82792000,56900,56900,56900,56900,0
|
|
20241007,163700,82792000,56900,56900,56900,56900,0
|
|
20241007,163600,82792000,56900,56900,56900,56900,0
|
|
20241007,163500,82792000,56900,56900,56900,56900,31
|
|
20241007,163400,82792000,56900,56900,56900,56900,0
|
|
20241007,163300,82792000,56900,56900,56900,56900,0
|
|
20241007,163200,82792000,56900,56900,56900,56900,0
|
|
20241007,163100,82792000,56900,56900,56900,56900,0
|
|
20241007,163000,82792000,56900,56900,56900,56900,0
|
|
20241007,162900,82792000,56900,56900,56900,56900,0
|
|
20241007,162800,82792000,56900,56900,56900,56900,0
|
|
20241007,162700,82792000,56900,56900,56900,56900,0
|
|
20241007,162600,82792000,56900,56900,56900,56900,0
|
|
20241007,162500,82792000,56900,56900,56900,56900,0
|
|
20241007,162400,82792000,56900,56900,56900,56900,0
|
|
20241007,162300,82792000,56900,56900,56900,56900,0
|
|
20241007,162200,82792000,56900,56900,56900,56900,0
|
|
20241007,162100,82792000,56900,56900,56900,56900,0
|
|
20241007,162000,82792000,56900,56900,56900,56900,0
|
|
20241007,161900,82792000,56900,56900,56900,56900,0
|
|
20241007,161800,82792000,56900,56900,56900,56900,0
|
|
20241007,161700,82792000,56900,56900,56900,56900,0
|
|
20241007,161600,82792000,56900,56900,56900,56900,0
|
|
20241007,161500,82792000,56900,56900,56900,56900,0
|
|
20241007,161400,82792000,56900,56900,56900,56900,0
|
|
20241007,161300,82792000,56900,56900,56900,56900,0
|
|
20241007,161200,82792000,56900,56900,56900,56900,0
|
|
20241007,161100,82792000,56900,56900,56900,56900,0
|
|
20241007,161000,82792000,56900,56900,56900,56900,0
|
|
20241007,160900,82792000,56900,56900,56900,56900,0
|
|
20241007,160800,82792000,56900,56900,56900,56900,0
|
|
20241007,160700,82792000,56900,56900,56900,56900,0
|
|
20241007,160600,82792000,56900,56900,56900,56900,0
|
|
20241007,160500,82792000,56900,56900,56900,56900,31
|
|
20241007,160400,82792000,56900,56900,56900,56900,0
|
|
20241007,160300,82792000,56900,56900,56900,56900,0
|
|
20241007,160200,82792000,56900,56900,56900,56900,0
|
|
20241007,160100,82792000,56900,56900,56900,56900,0
|
|
20241007,160000,82792000,56900,56900,56900,56900,0
|
|
20241007,155900,82792000,56900,56900,56900,56900,0
|
|
20241007,155800,82792000,56900,56900,56900,56900,0
|
|
20241007,155700,82792000,56900,56900,56900,56900,0
|
|
20241007,155600,82792000,56900,56900,56900,56900,0
|
|
20241007,155500,82792000,56900,56900,56900,56900,0
|
|
20241007,155400,82792000,56900,56900,56900,56900,0
|
|
20241007,155300,82792000,56900,56900,56900,56900,0
|
|
20241007,155200,82792000,56900,56900,56900,56900,0
|
|
20241007,155100,82792000,56900,56900,56900,56900,0
|
|
20241007,155000,82792000,56900,56900,56900,56900,0
|
|
20241007,154900,82792000,56900,56900,56900,56900,0
|
|
20241007,154800,82792000,56900,56900,56900,56900,0
|
|
20241007,154700,82792000,56900,56900,56900,56900,0
|
|
20241007,154600,82792000,56900,56900,56900,56900,0
|
|
20241007,154500,82792000,56900,56900,56900,56900,0
|
|
20241007,154400,82792000,56900,56900,56900,56900,0
|
|
20241007,154300,82792000,56900,56900,56900,56900,0
|
|
20241007,154200,82792000,56900,56900,56900,56900,0
|
|
20241007,154100,82792000,56900,56900,56900,56900,0
|
|
20241007,154000,82792000,56900,56900,56900,56900,0
|
|
20241007,153900,82792000,56900,56900,56900,56900,0
|
|
20241007,153800,82792000,56900,56900,56900,56900,0
|
|
20241007,153700,82792000,56900,56900,56900,56900,0
|
|
20241007,153600,82792000,56900,56900,56900,56900,0
|
|
20241007,153500,82792000,56900,56900,56900,56900,31
|
|
20241007,153400,82792000,56900,56900,56900,56900,0
|
|
20241007,153300,82792000,56900,56900,56900,56900,0
|
|
20241007,153200,82792000,56900,56900,56900,56900,0
|
|
20241007,153100,82792000,56900,56900,56900,56900,0
|
|
20241007,153000,82792000,56900,56900,56900,56900,31
|
|
20241007,152900,81028100,56800,56800,56800,56800,0
|
|
20241007,152800,81028100,56800,56800,56800,56800,0
|
|
20241007,152700,81028100,56800,56800,56800,56800,0
|
|
20241007,152600,81028100,56800,56800,56800,56800,0
|
|
20241007,152500,81028100,56800,56800,56800,56800,0
|
|
20241007,152400,81028100,56800,56800,56800,56800,0
|
|
20241007,152300,81028100,56800,56800,56800,56800,0
|
|
20241007,152200,81028100,56800,56800,56800,56800,0
|
|
20241007,152100,81028100,56800,56800,56800,56800,0
|
|
20241007,152000,81028100,56800,56800,56800,56800,0
|
|
20241007,151900,81028100,56800,56800,56800,56800,1
|
|
20241007,151800,80971300,56500,56500,56500,56500,0
|
|
20241007,151700,80971300,56500,56700,56700,56500,351
|
|
20241007,151600,61139000,56600,56600,56600,56600,7
|
|
20241007,151500,60742800,56900,56900,56900,56900,0
|
|
20241007,151400,60742800,56900,56900,56900,56900,0
|
|
20241007,151300,60742800,56900,56900,56900,56900,0
|
|
20241007,151200,60742800,56900,56900,56900,56900,0
|
|
20241007,151100,60742800,56900,56800,56900,56800,19
|
|
20241007,151000,59661800,56600,56600,56600,56600,1
|
|
20241007,150900,59605200,56900,56900,56900,56900,0
|
|
20241007,150800,59605200,56900,56900,56900,56900,0
|
|
20241007,150700,59605200,56900,56900,56900,56900,0
|
|
20241007,150600,59605200,56900,56900,56900,56900,0
|
|
20241007,150500,59605200,56900,56900,56900,56900,0
|
|
20241007,150400,59605200,56900,56900,56900,56900,0
|
|
20241007,150300,59605200,56900,56900,56900,56900,0
|
|
20241007,150200,59605200,56900,56900,56900,56900,0
|
|
20241007,150100,59605200,56900,56900,56900,56900,0
|
|
20241007,150000,59605200,56900,56900,56900,56900,0
|
|
20241007,145900,59605200,56900,56900,56900,56900,0
|
|
20241007,145800,59605200,56900,56900,56900,56900,0
|
|
20241007,145700,59605200,56900,56900,56900,56900,0
|
|
20241007,145600,59605200,56900,56900,56900,56900,0
|
|
20241007,145500,59605200,56900,56900,56900,56900,0
|
|
20241007,145400,59605200,56900,56900,56900,56900,11
|
|
20241007,145300,58979300,56700,56700,56700,56700,0
|
|
20241007,145200,58979300,56700,56600,56700,56600,2
|
|
20241007,145100,58866000,56700,56700,56700,56700,0
|
|
20241007,145000,58866000,56700,56700,56700,56700,0
|
|
20241007,144900,58866000,56700,56700,56700,56700,0
|
|
20241007,144800,58866000,56700,56700,56700,56700,0
|
|
20241007,144700,58866000,56700,56700,56700,56700,0
|
|
20241007,144600,58866000,56700,56700,56700,56700,0
|
|
20241007,144500,58866000,56700,56700,56700,56700,0
|
|
20241007,144400,58866000,56700,56700,56700,56700,0
|
|
20241007,144300,58866000,56700,56700,56700,56700,1
|
|
20241007,144200,58809300,56500,56500,56500,56500,0
|
|
20241007,144100,58809300,56500,56500,56500,56500,0
|
|
20241007,144000,58809300,56500,56500,56500,56500,0
|
|
20241007,143900,58809300,56500,56500,56500,56500,0
|
|
20241007,143800,58809300,56500,56500,56500,56500,0
|
|
20241007,143700,58809300,56500,56500,56500,56500,0
|
|
20241007,143600,58809300,56500,56500,56500,56500,0
|
|
20241007,143500,58809300,56500,56500,56500,56500,0
|
|
20241007,143400,58809300,56500,56500,56500,56500,0
|
|
20241007,143300,58809300,56500,56500,56500,56500,0
|
|
20241007,143200,58809300,56500,56500,56500,56500,0
|
|
20241007,143100,58809300,56500,56500,56500,56500,0
|
|
20241007,143000,58809300,56500,56500,56500,56500,0
|
|
20241007,142900,58809300,56500,56500,56500,56500,2
|
|
20241007,142800,58696300,56600,56500,56600,56500,104
|
|
20241007,142700,52820000,56500,56500,56500,56500,2
|
|
20241007,142600,52707000,56500,56500,56500,56500,0
|
|
20241007,142500,52707000,56500,56500,56500,56500,0
|
|
20241007,142400,52707000,56500,56500,56500,56500,4
|
|
20241007,142300,52481000,56500,56500,56500,56500,0
|
|
20241007,142200,52481000,56500,56500,56500,56500,2
|
|
20241007,142100,52368000,56500,56500,56500,56500,0
|
|
20241007,142000,52368000,56500,56500,56500,56500,0
|
|
20241007,141900,52368000,56500,56500,56500,56500,2
|
|
20241007,141800,52255000,56500,56500,56500,56500,0
|
|
20241007,141700,52255000,56500,56500,56500,56500,0
|
|
20241007,141600,52255000,56500,56500,56500,56500,2
|
|
20241007,141500,52142000,56500,56500,56500,56500,0
|
|
20241007,141400,52142000,56500,56500,56500,56500,2
|
|
20241007,141300,52029000,56600,56600,56600,56600,0
|
|
20241007,141200,52029000,56600,56600,56600,56600,0
|
|
20241007,141100,52029000,56600,56600,56600,56600,1
|
|
20241007,141000,51972400,56900,56900,56900,56900,0
|
|
20241007,140900,51972400,56900,56900,56900,56900,0
|
|
20241007,140800,51972400,56900,56900,56900,56900,0
|
|
20241007,140700,51972400,56900,56900,56900,56900,0
|
|
20241007,140600,51972400,56900,56700,56900,56600,48
|
|
20241007,140500,49253300,56800,56800,56800,56800,0
|
|
20241007,140400,49253300,56800,56700,56800,56700,3
|
|
20241007,140300,49083100,56700,56700,56700,56700,0
|
|
20241007,140200,49083100,56700,56700,56700,56700,0
|
|
20241007,140100,49083100,56700,56700,56700,56700,2
|
|
20241007,140000,48969700,56700,56700,56700,56700,0
|
|
20241007,135900,48969700,56700,56700,56700,56700,1
|
|
20241007,135800,48913000,56900,56700,56900,56700,4
|
|
20241007,135700,48685900,56600,56600,56600,56600,0
|
|
20241007,135600,48685900,56600,56600,56600,56600,2
|
|
20241007,135500,48572700,56600,56600,56600,56600,0
|
|
20241007,135400,48572700,56600,56600,56600,56600,0
|
|
20241007,135300,48572700,56600,56600,56600,56600,2
|
|
20241007,135200,48459500,56700,56700,56700,56700,0
|
|
20241007,135100,48459500,56700,56600,56700,56600,3
|
|
20241007,135000,48289600,56600,56600,56600,56600,0
|
|
20241007,134900,48289600,56600,56600,56600,56600,0
|
|
20241007,134800,48289600,56600,56600,56600,56600,2
|
|
20241007,134700,48176400,56600,56600,56600,56600,0
|
|
20241007,134600,48176400,56600,56600,56600,56600,2
|
|
20241007,134500,48063200,56700,56700,56700,56700,0
|
|
20241007,134400,48063200,56700,56700,56700,56700,0
|
|
20241007,134300,48063200,56700,56700,56700,56700,1
|
|
20241007,134200,48006500,56900,56900,56900,56900,0
|
|
20241007,134100,48006500,56900,56900,56900,56900,0
|
|
20241007,134000,48006500,56900,56900,56900,56900,0
|
|
20241007,133900,48006500,56900,56900,56900,56900,1
|
|
20241007,133800,47949600,56900,56700,56900,56700,112
|
|
20241007,133700,41596700,56600,56600,56600,56600,0
|
|
20241007,133600,41596700,56600,56600,56600,56600,21
|
|
20241007,133500,40408100,56500,56500,56500,56500,2
|
|
20241007,133400,40295100,56500,56500,56500,56500,0
|
|
20241007,133300,40295100,56500,56500,56500,56500,0
|
|
20241007,133200,40295100,56500,56500,56500,56500,0
|
|
20241007,133100,40295100,56500,56500,56500,56500,0
|
|
20241007,133000,40295100,56500,56500,56500,56500,2
|
|
20241007,132900,40182100,56600,56600,56600,56600,0
|
|
20241007,132800,40182100,56600,56500,56600,56500,3
|
|
20241007,132700,40012500,56400,56400,56400,56400,2
|
|
20241007,132600,39899700,56600,56600,56600,56600,0
|
|
20241007,132500,39899700,56600,56600,56600,56600,0
|
|
20241007,132400,39899700,56600,56500,56600,56500,2
|
|
20241007,132300,39786600,56400,56400,56400,56400,0
|
|
20241007,132200,39786600,56400,56400,56400,56400,2
|
|
20241007,132100,39673800,56500,56500,56500,56500,0
|
|
20241007,132000,39673800,56500,56500,56500,56500,1
|
|
20241007,131900,39617300,56600,56500,56600,56500,2
|
|
20241007,131800,39504200,56400,56400,56400,56400,0
|
|
20241007,131700,39504200,56400,56400,56400,56400,2
|
|
20241007,131600,39391400,56400,56400,56400,56400,0
|
|
20241007,131500,39391400,56400,56400,56400,56400,2
|
|
20241007,131400,39278600,56500,56500,56500,56500,0
|
|
20241007,131300,39278600,56500,56500,56500,56500,0
|
|
20241007,131200,39278600,56500,56500,56500,56500,19
|
|
20241007,131100,38205100,56600,56500,56600,56400,228
|
|
20241007,131000,25340500,56500,56500,56500,56500,0
|
|
20241007,130900,25340500,56500,56500,56500,56500,2
|
|
20241007,130800,25227500,56500,56500,56500,56500,0
|
|
20241007,130700,25227500,56500,56500,56500,56500,2
|
|
20241007,130600,25114500,56500,56500,56500,56500,0
|
|
20241007,130500,25114500,56500,56500,56500,56500,0
|
|
20241007,130400,25114500,56500,56500,56500,56500,2
|
|
20241007,130300,25001500,56500,56500,56500,56500,0
|
|
20241007,130200,25001500,56500,56500,56500,56500,2
|
|
20241007,130100,24888500,56500,56500,56500,56500,0
|
|
20241007,130000,24888500,56500,56500,56500,56500,0
|
|
20241007,125900,24888500,56500,56500,56500,56500,2
|
|
20241007,125800,24775500,56500,56500,56500,56500,0
|
|
20241007,125700,24775500,56500,56500,56500,56500,4
|
|
20241007,125600,24549500,56500,56500,56500,56500,0
|
|
20241007,125500,24549500,56500,56500,56500,56500,1
|
|
20241007,125400,24493000,56500,56500,56500,56500,2
|
|
20241007,125300,24380000,56500,56500,56500,56500,0
|
|
20241007,125200,24380000,56500,56500,56500,56500,0
|
|
20241007,125100,24380000,56500,56500,56500,56500,2
|
|
20241007,125000,24267000,56500,56500,56500,56500,0
|
|
20241007,124900,24267000,56500,56500,56500,56500,4
|
|
20241007,124800,24041000,56500,56500,56500,56500,0
|
|
20241007,124700,24041000,56500,56500,56500,56500,0
|
|
20241007,124600,24041000,56500,56500,56500,56500,2
|
|
20241007,124500,23928000,56500,56500,56500,56500,0
|
|
20241007,124400,23928000,56500,56500,56500,56500,2
|
|
20241007,124300,23815000,56500,56500,56500,56500,0
|
|
20241007,124200,23815000,56500,56500,56500,56500,0
|
|
20241007,124100,23815000,56500,56500,56500,56500,2
|
|
20241007,124000,23702000,56500,56500,56500,56500,0
|
|
20241007,123900,23702000,56500,56500,56500,56500,0
|
|
20241007,123800,23702000,56500,56500,56500,56500,2
|
|
20241007,123700,23589000,56600,56600,56600,56600,0
|
|
20241007,123600,23589000,56600,56500,56600,56500,3
|
|
20241007,123500,23419400,56500,56500,56500,56500,0
|
|
20241007,123400,23419400,56500,56500,56500,56500,0
|
|
20241007,123300,23419400,56500,56500,56500,56500,2
|
|
20241007,123200,23306400,56500,56500,56500,56500,0
|
|
20241007,123100,23306400,56500,56500,56500,56500,2
|
|
20241007,123000,23193400,56500,56500,56500,56500,0
|
|
20241007,122900,23193400,56500,56500,56500,56500,0
|
|
20241007,122800,23193400,56500,56500,56500,56500,2
|
|
20241007,122700,23080400,56500,56500,56500,56500,0
|
|
20241007,122600,23080400,56500,56500,56500,56500,2
|
|
20241007,122500,22967400,56500,56500,56500,56500,0
|
|
20241007,122400,22967400,56500,56500,56500,56500,0
|
|
20241007,122300,22967400,56500,56500,56500,56500,2
|
|
20241007,122200,22854400,56500,56500,56500,56500,0
|
|
20241007,122100,22854400,56500,56500,56500,56500,0
|
|
20241007,122000,22854400,56500,56500,56500,56500,2
|
|
20241007,121900,22741400,56500,56500,56500,56500,0
|
|
20241007,121800,22741400,56500,56500,56500,56500,2
|
|
20241007,121700,22628400,56600,56600,56600,56600,0
|
|
20241007,121600,22628400,56600,56600,56600,56600,1
|
|
20241007,121500,22571800,56600,56600,56600,56600,0
|
|
20241007,121400,22571800,56600,56600,56600,56600,0
|
|
20241007,121300,22571800,56600,56500,56600,56500,3
|
|
20241007,121200,22402200,56500,56500,56500,56500,0
|
|
20241007,121100,22402200,56500,56500,56500,56500,38
|
|
20241007,121000,20255200,56500,56500,56500,56500,2
|
|
20241007,120900,20142200,56600,56600,56600,56600,0
|
|
20241007,120800,20142200,56600,56600,56600,56600,49
|
|
20241007,120700,17368800,56600,56600,56600,56600,0
|
|
20241007,120600,17368800,56600,56600,56600,56600,0
|
|
20241007,120500,17368800,56600,56600,56600,56600,2
|
|
20241007,120400,17255600,56600,56600,56600,56600,0
|
|
20241007,120300,17255600,56600,56600,56600,56600,0
|
|
20241007,120200,17255600,56600,56600,56600,56600,2
|
|
20241007,120100,17142400,56600,56600,56600,56600,0
|
|
20241007,120000,17142400,56600,56600,56600,56600,6
|
|
20241007,115900,16802800,56600,56600,56600,56600,0
|
|
20241007,115800,16802800,56600,56600,56600,56600,0
|
|
20241007,115700,16802800,56600,56600,56600,56600,2
|
|
20241007,115600,16689600,56600,56600,56600,56600,0
|
|
20241007,115500,16689600,56600,56600,56600,56600,2
|
|
20241007,115400,16576400,56600,56600,56600,56600,0
|
|
20241007,115300,16576400,56600,56600,56600,56600,0
|
|
20241007,115200,16576400,56600,56600,56600,56600,2
|
|
20241007,115100,16463200,56600,56600,56600,56600,2
|
|
20241007,115000,16350000,56600,56600,56600,56600,0
|
|
20241007,114900,16350000,56600,56600,56600,56600,2
|
|
20241007,114800,16236800,56600,56600,56600,56600,0
|
|
20241007,114700,16236800,56600,56600,56600,56600,2
|
|
20241007,114600,16123600,56600,56600,56600,56600,0
|
|
20241007,114500,16123600,56600,56600,56600,56600,0
|
|
20241007,114400,16123600,56600,56600,56600,56600,3
|
|
20241007,114300,15953800,56700,56700,56700,56700,0
|
|
20241007,114200,15953800,56700,56600,56700,56600,3
|
|
20241007,114100,15783900,56600,56600,56600,56600,0
|
|
20241007,114000,15783900,56600,56600,56600,56600,0
|
|
20241007,113900,15783900,56600,56600,56600,56600,2
|
|
20241007,113800,15670700,56600,56600,56600,56600,0
|
|
20241007,113700,15670700,56600,56600,56600,56600,2
|
|
20241007,113600,15557500,56600,56600,56600,56600,0
|
|
20241007,113500,15557500,56600,56600,56600,56600,0
|
|
20241007,113400,15557500,56600,56600,56600,56600,2
|
|
20241007,113300,15444300,56600,56600,56600,56600,0
|
|
20241007,113200,15444300,56600,56600,56600,56600,0
|
|
20241007,113100,15444300,56600,56700,56700,56600,3
|
|
20241007,113000,15274400,56700,56700,56700,56700,0
|
|
20241007,112900,15274400,56700,56600,56700,56600,3
|
|
20241007,112800,15104500,56600,56600,56600,56600,2
|
|
20241007,112700,14991300,56600,56600,56600,56600,0
|
|
20241007,112600,14991300,56600,56600,56600,56600,2
|
|
20241007,112500,14878100,56600,56600,56600,56600,0
|
|
20241007,112400,14878100,56600,56600,56600,56600,2
|
|
20241007,112300,14764900,56600,56600,56600,56600,0
|
|
20241007,112200,14764900,56600,56600,56600,56600,0
|
|
20241007,112100,14764900,56600,56600,56600,56600,2
|
|
20241007,112000,14651700,56700,56700,56700,56700,0
|
|
20241007,111900,14651700,56700,56600,56700,56600,3
|
|
20241007,111800,14481800,56600,56600,56600,56600,0
|
|
20241007,111700,14481800,56600,56600,56600,56600,0
|
|
20241007,111600,14481800,56600,56700,56700,56600,3
|
|
20241007,111500,14311900,56600,56600,56600,56600,0
|
|
20241007,111400,14311900,56600,56600,56600,56600,0
|
|
20241007,111300,14311900,56600,56600,56600,56600,2
|
|
20241007,111200,14198700,56600,56600,56600,56600,0
|
|
20241007,111100,14198700,56600,56600,56600,56600,2
|
|
20241007,111000,14085500,56600,56600,56600,56600,0
|
|
20241007,110900,14085500,56600,56600,56600,56600,0
|
|
20241007,110800,14085500,56600,56600,56600,56600,2
|
|
20241007,110700,13972300,56600,56600,56600,56600,0
|
|
20241007,110600,13972300,56600,56600,56600,56600,2
|
|
20241007,110500,13859100,56700,56700,56700,56700,1
|
|
20241007,110400,13802400,56600,56600,56600,56600,0
|
|
20241007,110300,13802400,56600,56600,56600,56600,2
|
|
20241007,110200,13689200,56600,56600,56600,56600,1
|
|
20241007,110100,13632600,56600,56600,56600,56600,0
|
|
20241007,110000,13632600,56600,56600,56600,56600,2
|
|
20241007,105900,13519400,56600,56600,56600,56600,0
|
|
20241007,105800,13519400,56600,56600,56600,56600,2
|
|
20241007,105700,13406200,56700,56700,56700,56700,26
|
|
20241007,105600,11932000,56700,56700,56700,56700,0
|
|
20241007,105500,11932000,56700,56700,56700,56700,3
|
|
20241007,105400,11761900,56700,56700,56700,56700,0
|
|
20241007,105300,11761900,56700,56700,56700,56700,2
|
|
20241007,105200,11648500,56700,56700,56700,56700,0
|
|
20241007,105100,11648500,56700,56700,56700,56700,0
|
|
20241007,105000,11648500,56700,56700,56700,56700,3
|
|
20241007,104900,11478400,56700,56700,56700,56700,1
|
|
20241007,104800,11421700,56700,56700,56700,56700,4
|
|
20241007,104700,11194900,56800,56800,56800,56800,0
|
|
20241007,104600,11194900,56800,56800,56800,56800,0
|
|
20241007,104500,11194900,56800,56700,56800,56700,3
|
|
20241007,104400,11024700,56700,56700,56700,56700,0
|
|
20241007,104300,11024700,56700,56700,56700,56700,0
|
|
20241007,104200,11024700,56700,56700,56700,56700,2
|
|
20241007,104100,10911300,56700,56700,56700,56700,0
|
|
20241007,104000,10911300,56700,56700,56700,56700,2
|
|
20241007,103900,10797900,56700,56700,56700,56700,0
|
|
20241007,103800,10797900,56700,56700,56700,56700,0
|
|
20241007,103700,10797900,56700,56800,56800,56700,3
|
|
20241007,103600,10627700,56700,56700,56700,56700,0
|
|
20241007,103500,10627700,56700,56700,56700,56700,2
|
|
20241007,103400,10514300,56700,56700,56700,56700,0
|
|
20241007,103300,10514300,56700,56700,56700,56700,0
|
|
20241007,103200,10514300,56700,56700,56700,56700,2
|
|
20241007,103100,10400900,56700,56700,56700,56700,2
|
|
20241007,103000,10287500,56700,56700,56700,56700,2
|
|
20241007,102900,10174100,56700,56700,56700,56700,0
|
|
20241007,102800,10174100,56700,56700,56700,56700,0
|
|
20241007,102700,10174100,56700,56700,56700,56700,2
|
|
20241007,102600,10060700,56700,56700,56700,56700,0
|
|
20241007,102500,10060700,56700,56700,56700,56700,0
|
|
20241007,102400,10060700,56700,56700,56700,56700,2
|
|
20241007,102300,9947300,56700,56700,56700,56700,0
|
|
20241007,102200,9947300,56700,56700,56700,56700,2
|
|
20241007,102100,9833900,56800,56800,56800,56800,0
|
|
20241007,102000,9833900,56800,56800,56800,56800,1
|
|
20241007,101900,9777100,56700,56800,56800,56700,3
|
|
20241007,101800,9606900,56700,56700,56700,56700,0
|
|
20241007,101700,9606900,56700,56700,56700,56700,2
|
|
20241007,101600,9493500,56800,56800,56800,56800,1
|
|
20241007,101500,9436700,56700,56700,56700,56700,0
|
|
20241007,101400,9436700,56700,56700,56700,56700,2
|
|
20241007,101300,9323300,56800,56800,56800,56800,1
|
|
20241007,101200,9266500,56800,56800,56800,56800,0
|
|
20241007,101100,9266500,56800,56800,56800,56800,0
|
|
20241007,101000,9266500,56800,56800,56800,56800,0
|
|
20241007,100900,9266500,56800,56800,56800,56800,0
|
|
20241007,100800,9266500,56800,56800,56800,56800,0
|
|
20241007,100700,9266500,56800,56800,56800,56800,0
|
|
20241007,100600,9266500,56800,56800,56800,56800,0
|
|
20241007,100500,9266500,56800,56800,56800,56800,3
|
|
20241007,100400,9096100,56800,56800,56800,56800,0
|
|
20241007,100300,9096100,56800,56800,56800,56800,0
|
|
20241007,100200,9096100,56800,56800,56800,56800,0
|
|
20241007,100100,9096100,56800,56800,56800,56800,0
|
|
20241007,100000,9096100,56800,56800,56800,56800,2
|
|
20241007,095900,8982500,56800,56800,56800,56800,1
|
|
20241007,095800,8925700,56800,56800,56800,56800,0
|
|
20241007,095700,8925700,56800,56800,56800,56800,0
|
|
20241007,095600,8925700,56800,56800,56800,56800,0
|
|
20241007,095500,8925700,56800,56800,56800,56800,0
|
|
20241007,095400,8925700,56800,56800,56800,56800,0
|
|
20241007,095300,8925700,56800,56800,56800,56800,0
|
|
20241007,095200,8925700,56800,56800,56800,56800,0
|
|
20241007,095100,8925700,56800,56800,56800,56800,0
|
|
20241007,095000,8925700,56800,56800,56800,56800,0
|
|
20241007,094900,8925700,56800,56800,56800,56800,0
|
|
20241007,094800,8925700,56800,56800,56800,56800,0
|
|
20241007,094700,8925700,56800,56800,56800,56800,0
|
|
20241007,094600,8925700,56800,56800,56800,56800,0
|
|
20241007,094500,8925700,56800,56800,56800,56800,0
|
|
20241007,094400,8925700,56800,56800,56800,56800,0
|
|
20241007,094300,8925700,56800,56800,56800,56800,0
|
|
20241007,094200,8925700,56800,56800,56800,56800,0
|
|
20241007,094100,8925700,56800,56800,56800,56800,0
|
|
20241007,094000,8925700,56800,56800,56800,56800,1
|
|
20241007,093900,8868900,56800,56800,56800,56800,2
|
|
20241007,093800,8755300,56700,56700,56700,56700,2
|
|
20241007,093700,8641900,56700,56700,56700,56700,0
|
|
20241007,093600,8641900,56700,56700,56700,56700,3
|
|
20241007,093500,8471800,56800,56800,56800,56800,0
|
|
20241007,093400,8471800,56800,56800,56800,56800,1
|
|
20241007,093300,8415000,56800,56800,56800,56800,1
|
|
20241007,093200,8358200,56700,56800,56800,56700,48
|
|
20241007,093100,5632100,56800,56800,56800,56800,35
|
|
20241007,093000,3644100,56800,56800,56800,56800,0
|
|
20241007,092900,3644100,56800,56800,56800,56800,5
|
|
20241007,092800,3360100,56800,56800,56800,56800,0
|
|
20241007,092700,3360100,56800,56800,56800,56800,0
|
|
20241007,092600,3360100,56800,56800,56800,56800,0
|
|
20241007,092500,3360100,56800,56800,56800,56800,0
|
|
20241007,092400,3360100,56800,56800,56800,56800,1
|
|
20241007,092300,3303300,57200,57200,57200,57200,0
|
|
20241007,092200,3303300,57200,57200,57200,57200,0
|
|
20241007,092100,3303300,57200,57200,57200,57200,0
|
|
20241007,092000,3303300,57200,57200,57200,57200,0
|
|
20241007,091900,3303300,57200,57200,57200,57200,0
|
|
20241007,091800,3303300,57200,57200,57200,57200,0
|
|
20241007,091700,3303300,57200,57200,57200,57200,0
|
|
20241007,091600,3303300,57200,57200,57200,57200,0
|
|
20241007,091500,3303300,57200,57200,57200,57200,0
|
|
20241007,091400,3303300,57200,57200,57200,57200,0
|
|
20241007,091300,3303300,57200,57200,57200,57200,0
|
|
20241007,091200,3303300,57200,57200,57200,57200,0
|
|
20241007,091100,3303300,57200,57200,57200,57200,2
|
|
20241007,091000,3188900,57200,56900,57200,56900,51
|
|
20241007,090900,286700,57300,57300,57300,57300,1
|
|
20241007,090800,229400,57300,57300,57300,57300,0
|
|
20241007,090700,229400,57300,57300,57300,57300,0
|
|
20241007,090600,229400,57300,57300,57300,57300,0
|
|
20241007,090500,229400,57300,57300,57300,57300,0
|
|
20241007,090400,229400,57300,57300,57300,57300,0
|
|
20241007,090300,229400,57300,57300,57300,57300,1
|
|
20241007,090200,172100,57300,57300,57300,57300,0
|
|
20241007,090100,172100,57300,57300,57300,57300,1
|
|
20241007,090000,114800,57400,57400,57400,57400,2
|