586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184300,64797000,53500,53500,53500,53500,12
|
|
20241017,184200,64797000,53500,53500,53500,53500,0
|
|
20241017,184100,64797000,53500,53500,53500,53500,0
|
|
20241017,184000,64797000,53500,53500,53500,53500,0
|
|
20241017,183900,64797000,53500,53500,53500,53500,0
|
|
20241017,183800,64797000,53500,53500,53500,53500,0
|
|
20241017,183700,64797000,53500,53500,53500,53500,0
|
|
20241017,183600,64797000,53500,53500,53500,53500,0
|
|
20241017,183500,64797000,53500,53500,53500,53500,0
|
|
20241017,183400,64797000,53500,53500,53500,53500,0
|
|
20241017,183300,64797000,53500,53500,53500,53500,0
|
|
20241017,183200,64797000,53500,53500,53500,53500,0
|
|
20241017,183100,64797000,53500,53500,53500,53500,0
|
|
20241017,183000,64797000,53500,53500,53500,53500,0
|
|
20241017,182900,64797000,53500,53500,53500,53500,0
|
|
20241017,182800,64797000,53500,53500,53500,53500,0
|
|
20241017,182700,64797000,53500,53500,53500,53500,0
|
|
20241017,182600,64797000,53500,53500,53500,53500,0
|
|
20241017,182500,64797000,53500,53500,53500,53500,0
|
|
20241017,182400,64797000,53500,53500,53500,53500,0
|
|
20241017,182300,64797000,53500,53500,53500,53500,0
|
|
20241017,182200,64797000,53500,53500,53500,53500,0
|
|
20241017,182100,64797000,53500,53500,53500,53500,0
|
|
20241017,182000,64797000,53500,53500,53500,53500,0
|
|
20241017,181900,64797000,53500,53500,53500,53500,0
|
|
20241017,181800,64797000,53500,53500,53500,53500,0
|
|
20241017,181700,64797000,53500,53500,53500,53500,0
|
|
20241017,181600,64797000,53500,53500,53500,53500,0
|
|
20241017,181500,64797000,53500,53500,53500,53500,0
|
|
20241017,181400,64797000,53500,53500,53500,53500,0
|
|
20241017,181300,64797000,53500,53500,53500,53500,12
|
|
20241017,181200,64797000,53500,53500,53500,53500,0
|
|
20241017,181100,64797000,53500,53500,53500,53500,0
|
|
20241017,181000,64797000,53500,53500,53500,53500,0
|
|
20241017,180900,64797000,53500,53500,53500,53500,0
|
|
20241017,180800,64797000,53500,53500,53500,53500,0
|
|
20241017,180700,64797000,53500,53500,53500,53500,0
|
|
20241017,180600,64797000,53500,53500,53500,53500,0
|
|
20241017,180500,64797000,53500,53500,53500,53500,0
|
|
20241017,180400,64797000,53500,53500,53500,53500,0
|
|
20241017,180300,64797000,53500,53500,53500,53500,0
|
|
20241017,180200,64797000,53500,53500,53500,53500,0
|
|
20241017,180100,64797000,53500,53500,53500,53500,0
|
|
20241017,180000,64797000,53500,53500,53500,53500,0
|
|
20241017,175900,64797000,53500,53500,53500,53500,0
|
|
20241017,175800,64797000,53500,53500,53500,53500,0
|
|
20241017,175700,64797000,53500,53500,53500,53500,0
|
|
20241017,175600,64797000,53500,53500,53500,53500,0
|
|
20241017,175500,64797000,53500,53500,53500,53500,0
|
|
20241017,175400,64797000,53500,53500,53500,53500,0
|
|
20241017,175300,64797000,53500,53500,53500,53500,0
|
|
20241017,175200,64797000,53500,53500,53500,53500,0
|
|
20241017,175100,64797000,53500,53500,53500,53500,0
|
|
20241017,175000,64797000,53500,53500,53500,53500,0
|
|
20241017,174900,64797000,53500,53500,53500,53500,0
|
|
20241017,174800,64797000,53500,53500,53500,53500,0
|
|
20241017,174700,64797000,53500,53500,53500,53500,0
|
|
20241017,174600,64797000,53500,53500,53500,53500,0
|
|
20241017,174500,64797000,53500,53500,53500,53500,0
|
|
20241017,174400,64797000,53500,53500,53500,53500,0
|
|
20241017,174300,64797000,53500,53500,53500,53500,12
|
|
20241017,174200,64797000,53500,53500,53500,53500,0
|
|
20241017,174100,64797000,53500,53500,53500,53500,0
|
|
20241017,174000,64797000,53500,53500,53500,53500,0
|
|
20241017,173900,64797000,53500,53500,53500,53500,0
|
|
20241017,173800,64797000,53500,53500,53500,53500,0
|
|
20241017,173700,64797000,53500,53500,53500,53500,0
|
|
20241017,173600,64797000,53500,53500,53500,53500,0
|
|
20241017,173500,64797000,53500,53500,53500,53500,0
|
|
20241017,173400,64797000,53500,53500,53500,53500,0
|
|
20241017,173300,64797000,53500,53500,53500,53500,0
|
|
20241017,173200,64797000,53500,53500,53500,53500,0
|
|
20241017,173100,64797000,53500,53500,53500,53500,0
|
|
20241017,173000,64797000,53500,53500,53500,53500,0
|
|
20241017,172900,64797000,53500,53500,53500,53500,0
|
|
20241017,172800,64797000,53500,53500,53500,53500,0
|
|
20241017,172700,64797000,53500,53500,53500,53500,0
|
|
20241017,172600,64797000,53500,53500,53500,53500,0
|
|
20241017,172500,64797000,53500,53500,53500,53500,0
|
|
20241017,172400,64797000,53500,53500,53500,53500,0
|
|
20241017,172300,64797000,53500,53500,53500,53500,0
|
|
20241017,172200,64797000,53500,53500,53500,53500,0
|
|
20241017,172100,64797000,53500,53500,53500,53500,0
|
|
20241017,172000,64797000,53500,53500,53500,53500,0
|
|
20241017,171900,64797000,53500,53500,53500,53500,0
|
|
20241017,171800,64797000,53500,53500,53500,53500,0
|
|
20241017,171700,64797000,53500,53500,53500,53500,0
|
|
20241017,171600,64797000,53500,53500,53500,53500,0
|
|
20241017,171500,64797000,53500,53500,53500,53500,0
|
|
20241017,171400,64797000,53500,53500,53500,53500,0
|
|
20241017,171300,64797000,53500,53500,53500,53500,12
|
|
20241017,171200,64797000,53500,53500,53500,53500,0
|
|
20241017,171100,64797000,53500,53500,53500,53500,0
|
|
20241017,171000,64797000,53500,53500,53500,53500,0
|
|
20241017,170900,64797000,53500,53500,53500,53500,0
|
|
20241017,170800,64797000,53500,53500,53500,53500,0
|
|
20241017,170700,64797000,53500,53500,53500,53500,0
|
|
20241017,170600,64797000,53500,53500,53500,53500,0
|
|
20241017,170500,64797000,53500,53500,53500,53500,0
|
|
20241017,170400,64797000,53500,53500,53500,53500,0
|
|
20241017,170300,64797000,53500,53500,53500,53500,0
|
|
20241017,170200,64797000,53500,53500,53500,53500,0
|
|
20241017,170100,64797000,53500,53500,53500,53500,0
|
|
20241017,170000,64797000,53500,53500,53500,53500,0
|
|
20241017,165900,64797000,53500,53500,53500,53500,0
|
|
20241017,165800,64797000,53500,53500,53500,53500,0
|
|
20241017,165700,64797000,53500,53500,53500,53500,0
|
|
20241017,165600,64797000,53500,53500,53500,53500,0
|
|
20241017,165500,64797000,53500,53500,53500,53500,0
|
|
20241017,165400,64797000,53500,53500,53500,53500,0
|
|
20241017,165300,64797000,53500,53500,53500,53500,0
|
|
20241017,165200,64797000,53500,53500,53500,53500,0
|
|
20241017,165100,64797000,53500,53500,53500,53500,0
|
|
20241017,165000,64797000,53500,53500,53500,53500,0
|
|
20241017,164900,64797000,53500,53500,53500,53500,0
|
|
20241017,164800,64797000,53500,53500,53500,53500,0
|
|
20241017,164700,64797000,53500,53500,53500,53500,0
|
|
20241017,164600,64797000,53500,53500,53500,53500,0
|
|
20241017,164500,64797000,53500,53500,53500,53500,0
|
|
20241017,164400,64797000,53500,53500,53500,53500,0
|
|
20241017,164300,64797000,53500,53500,53500,53500,12
|
|
20241017,164200,64797000,53500,53500,53500,53500,0
|
|
20241017,164100,64797000,53500,53500,53500,53500,0
|
|
20241017,164000,64797000,53500,53500,53500,53500,0
|
|
20241017,163900,64797000,53500,53500,53500,53500,0
|
|
20241017,163800,64797000,53500,53500,53500,53500,0
|
|
20241017,163700,64797000,53500,53500,53500,53500,0
|
|
20241017,163600,64797000,53500,53500,53500,53500,0
|
|
20241017,163500,64797000,53500,53500,53500,53500,0
|
|
20241017,163400,64797000,53500,53500,53500,53500,0
|
|
20241017,163300,64797000,53500,53500,53500,53500,0
|
|
20241017,163200,64797000,53500,53500,53500,53500,0
|
|
20241017,163100,64797000,53500,53500,53500,53500,0
|
|
20241017,163000,64797000,53500,53500,53500,53500,0
|
|
20241017,162900,64797000,53500,53500,53500,53500,0
|
|
20241017,162800,64797000,53500,53500,53500,53500,0
|
|
20241017,162700,64797000,53500,53500,53500,53500,0
|
|
20241017,162600,64797000,53500,53500,53500,53500,0
|
|
20241017,162500,64797000,53500,53500,53500,53500,0
|
|
20241017,162400,64797000,53500,53500,53500,53500,0
|
|
20241017,162300,64797000,53500,53500,53500,53500,0
|
|
20241017,162200,64797000,53500,53500,53500,53500,0
|
|
20241017,162100,64797000,53500,53500,53500,53500,0
|
|
20241017,162000,64797000,53500,53500,53500,53500,0
|
|
20241017,161900,64797000,53500,53500,53500,53500,0
|
|
20241017,161800,64797000,53500,53500,53500,53500,0
|
|
20241017,161700,64797000,53500,53500,53500,53500,0
|
|
20241017,161600,64797000,53500,53500,53500,53500,0
|
|
20241017,161500,64797000,53500,53500,53500,53500,0
|
|
20241017,161400,64797000,53500,53500,53500,53500,0
|
|
20241017,161300,64797000,53500,53500,53500,53500,12
|
|
20241017,161200,64797000,53500,53500,53500,53500,0
|
|
20241017,161100,64797000,53500,53500,53500,53500,0
|
|
20241017,161000,64797000,53500,53500,53500,53500,0
|
|
20241017,160900,64797000,53500,53500,53500,53500,0
|
|
20241017,160800,64797000,53500,53500,53500,53500,0
|
|
20241017,160700,64797000,53500,53500,53500,53500,0
|
|
20241017,160600,64797000,53500,53500,53500,53500,0
|
|
20241017,160500,64797000,53500,53500,53500,53500,0
|
|
20241017,160400,64797000,53500,53500,53500,53500,0
|
|
20241017,160300,64797000,53500,53500,53500,53500,0
|
|
20241017,160200,64797000,53500,53500,53500,53500,0
|
|
20241017,160100,64797000,53500,53500,53500,53500,0
|
|
20241017,160000,64797000,53500,53500,53500,53500,0
|
|
20241017,155900,64797000,53500,53500,53500,53500,0
|
|
20241017,155800,64797000,53500,53500,53500,53500,0
|
|
20241017,155700,64797000,53500,53500,53500,53500,0
|
|
20241017,155600,64797000,53500,53500,53500,53500,0
|
|
20241017,155500,64797000,53500,53500,53500,53500,0
|
|
20241017,155400,64797000,53500,53500,53500,53500,0
|
|
20241017,155300,64797000,53500,53500,53500,53500,0
|
|
20241017,155200,64797000,53500,53500,53500,53500,0
|
|
20241017,155100,64797000,53500,53500,53500,53500,0
|
|
20241017,155000,64797000,53500,53500,53500,53500,0
|
|
20241017,154900,64797000,53500,53500,53500,53500,0
|
|
20241017,154800,64797000,53500,53500,53500,53500,0
|
|
20241017,154700,64797000,53500,53500,53500,53500,0
|
|
20241017,154600,64797000,53500,53500,53500,53500,0
|
|
20241017,154500,64797000,53500,53500,53500,53500,0
|
|
20241017,154400,64797000,53500,53500,53500,53500,0
|
|
20241017,154300,64797000,53500,53500,53500,53500,12
|
|
20241017,154200,64797000,53500,53500,53500,53500,0
|
|
20241017,154100,64797000,53500,53500,53500,53500,0
|
|
20241017,154000,64797000,53500,53500,53500,53500,0
|
|
20241017,153900,64797000,53500,53500,53500,53500,0
|
|
20241017,153800,64797000,53500,53500,53500,53500,0
|
|
20241017,153700,64797000,53500,53500,53500,53500,0
|
|
20241017,153600,64797000,53500,53500,53500,53500,0
|
|
20241017,153500,64797000,53500,53500,53500,53500,0
|
|
20241017,153400,64797000,53500,53500,53500,53500,0
|
|
20241017,153300,64797000,53500,53500,53500,53500,0
|
|
20241017,153200,64797000,53500,53500,53500,53500,0
|
|
20241017,153100,64797000,53500,53500,53500,53500,0
|
|
20241017,153000,64797000,53500,53500,53500,53500,12
|
|
20241017,152900,64155000,53600,53600,53600,53600,0
|
|
20241017,152800,64155000,53600,53600,53600,53600,0
|
|
20241017,152700,64155000,53600,53600,53600,53600,0
|
|
20241017,152600,64155000,53600,53600,53600,53600,0
|
|
20241017,152500,64155000,53600,53600,53600,53600,0
|
|
20241017,152400,64155000,53600,53600,53600,53600,0
|
|
20241017,152300,64155000,53600,53600,53600,53600,0
|
|
20241017,152200,64155000,53600,53600,53600,53600,0
|
|
20241017,152100,64155000,53600,53600,53600,53600,0
|
|
20241017,152000,64155000,53600,53600,53600,53600,0
|
|
20241017,151900,64155000,53600,53600,53600,53600,15
|
|
20241017,151800,63351000,53700,53700,53700,53700,0
|
|
20241017,151700,63351000,53700,53700,53700,53700,0
|
|
20241017,151600,63351000,53700,53700,53700,53700,0
|
|
20241017,151500,63351000,53700,53700,53700,53700,0
|
|
20241017,151400,63351000,53700,53700,53700,53700,97
|
|
20241017,151300,58142100,53700,53700,53700,53700,0
|
|
20241017,151200,58142100,53700,53700,53700,53700,0
|
|
20241017,151100,58142100,53700,53700,53700,53700,0
|
|
20241017,151000,58142100,53700,53700,53700,53700,5
|
|
20241017,150900,57873600,54000,54000,54000,54000,0
|
|
20241017,150800,57873600,54000,54000,54000,54000,0
|
|
20241017,150700,57873600,54000,54000,54000,54000,1
|
|
20241017,150600,57819600,54000,54000,54000,54000,0
|
|
20241017,150500,57819600,54000,54000,54000,54000,0
|
|
20241017,150400,57819600,54000,54000,54000,54000,2
|
|
20241017,150300,57711600,54000,54000,54000,54000,0
|
|
20241017,150200,57711600,54000,54000,54000,54000,0
|
|
20241017,150100,57711600,54000,54000,54000,54000,1
|
|
20241017,150000,57657600,54000,54100,54100,54000,2
|
|
20241017,145900,57549500,54000,54000,54000,54000,0
|
|
20241017,145800,57549500,54000,54000,54000,54000,1
|
|
20241017,145700,57495500,54000,54000,54000,54000,0
|
|
20241017,145600,57495500,54000,54000,54000,54000,0
|
|
20241017,145500,57495500,54000,54000,54000,54000,0
|
|
20241017,145400,57495500,54000,54000,54000,54000,0
|
|
20241017,145300,57495500,54000,54000,54000,54000,0
|
|
20241017,145200,57495500,54000,54000,54000,54000,0
|
|
20241017,145100,57495500,54000,54000,54000,54000,0
|
|
20241017,145000,57495500,54000,54000,54000,54000,0
|
|
20241017,144900,57495500,54000,54000,54000,54000,0
|
|
20241017,144800,57495500,54000,54000,54000,54000,0
|
|
20241017,144700,57495500,54000,54000,54000,54000,2
|
|
20241017,144600,57387500,54000,54000,54000,54000,0
|
|
20241017,144500,57387500,54000,53900,54000,53900,2
|
|
20241017,144400,57279600,53900,53900,53900,53900,0
|
|
20241017,144300,57279600,53900,53900,53900,53900,0
|
|
20241017,144200,57279600,53900,53900,53900,53900,0
|
|
20241017,144100,57279600,53900,53900,53900,53900,0
|
|
20241017,144000,57279600,53900,53900,53900,53900,0
|
|
20241017,143900,57279600,53900,53900,53900,53900,0
|
|
20241017,143800,57279600,53900,53900,53900,53900,0
|
|
20241017,143700,57279600,53900,53900,53900,53900,1
|
|
20241017,143600,57225700,53800,53800,53800,53800,1
|
|
20241017,143500,57171900,53800,53800,53800,53800,0
|
|
20241017,143400,57171900,53800,53800,53800,53800,0
|
|
20241017,143300,57171900,53800,53700,53800,53700,2
|
|
20241017,143200,57064400,53600,53600,53600,53600,0
|
|
20241017,143100,57064400,53600,53600,53600,53600,0
|
|
20241017,143000,57064400,53600,53600,53600,53600,1
|
|
20241017,142900,57010800,53600,53600,53600,53600,0
|
|
20241017,142800,57010800,53600,54000,54000,53600,16
|
|
20241017,142700,56150800,54000,54000,54000,54000,1
|
|
20241017,142600,56096800,54100,54100,54100,54100,0
|
|
20241017,142500,56096800,54100,54100,54100,54100,0
|
|
20241017,142400,56096800,54100,54100,54100,54100,0
|
|
20241017,142300,56096800,54100,54100,54100,54100,1
|
|
20241017,142200,56042700,54100,54100,54100,54100,0
|
|
20241017,142100,56042700,54100,54100,54100,54100,2
|
|
20241017,142000,55934500,54100,54100,54100,54100,0
|
|
20241017,141900,55934500,54100,54100,54100,54100,0
|
|
20241017,141800,55934500,54100,54100,54100,54100,1
|
|
20241017,141700,55880400,54400,54400,54400,54400,0
|
|
20241017,141600,55880400,54400,54400,54400,54400,0
|
|
20241017,141500,55880400,54400,54400,54400,54400,0
|
|
20241017,141400,55880400,54400,54400,54400,54400,0
|
|
20241017,141300,55880400,54400,54400,54400,54400,0
|
|
20241017,141200,55880400,54400,54400,54400,54400,0
|
|
20241017,141100,55880400,54400,54400,54400,54400,0
|
|
20241017,141000,55880400,54400,54400,54400,54400,1
|
|
20241017,140900,55826000,54500,54500,54500,54500,0
|
|
20241017,140800,55826000,54500,54500,54500,54500,0
|
|
20241017,140700,55826000,54500,54500,54500,54500,0
|
|
20241017,140600,55826000,54500,54500,54500,54500,0
|
|
20241017,140500,55826000,54500,54400,54500,54400,2
|
|
20241017,140400,55717100,54300,54700,54700,54300,122
|
|
20241017,140300,49079800,53900,53800,53900,53800,4
|
|
20241017,140200,48864500,53800,53800,53800,53800,0
|
|
20241017,140100,48864500,53800,53800,53800,53800,0
|
|
20241017,140000,48864500,53800,53800,53800,53800,0
|
|
20241017,135900,48864500,53800,53800,53800,53800,1
|
|
20241017,135800,48810700,53800,53800,53800,53800,0
|
|
20241017,135700,48810700,53800,53800,53800,53800,0
|
|
20241017,135600,48810700,53800,53800,53800,53800,0
|
|
20241017,135500,48810700,53800,53800,53800,53800,0
|
|
20241017,135400,48810700,53800,53800,53800,53800,0
|
|
20241017,135300,48810700,53800,53800,53800,53800,55
|
|
20241017,135200,45851700,53700,53700,53700,53700,0
|
|
20241017,135100,45851700,53700,53700,53700,53700,0
|
|
20241017,135000,45851700,53700,53700,53700,53700,1
|
|
20241017,134900,45798000,53700,53700,53700,53700,0
|
|
20241017,134800,45798000,53700,53700,53700,53700,0
|
|
20241017,134700,45798000,53700,53700,53700,53700,0
|
|
20241017,134600,45798000,53700,53700,53700,53700,0
|
|
20241017,134500,45798000,53700,53700,53700,53700,0
|
|
20241017,134400,45798000,53700,53700,53700,53700,1
|
|
20241017,134300,45744300,53700,53700,53700,53700,0
|
|
20241017,134200,45744300,53700,53700,53700,53700,0
|
|
20241017,134100,45744300,53700,53700,53700,53700,0
|
|
20241017,134000,45744300,53700,53800,53800,53700,3
|
|
20241017,133900,45583100,53900,53900,53900,53900,0
|
|
20241017,133800,45583100,53900,53900,53900,53900,0
|
|
20241017,133700,45583100,53900,53900,53900,53900,0
|
|
20241017,133600,45583100,53900,53900,53900,53900,0
|
|
20241017,133500,45583100,53900,53900,53900,53900,1
|
|
20241017,133400,45529200,54000,54000,54000,54000,0
|
|
20241017,133300,45529200,54000,54000,54000,54000,0
|
|
20241017,133200,45529200,54000,54000,54000,54000,0
|
|
20241017,133100,45529200,54000,54000,54000,54000,0
|
|
20241017,133000,45529200,54000,54000,54000,54000,0
|
|
20241017,132900,45529200,54000,54000,54000,54000,0
|
|
20241017,132800,45529200,54000,54000,54000,54000,0
|
|
20241017,132700,45529200,54000,54000,54000,54000,0
|
|
20241017,132600,45529200,54000,54000,54000,54000,0
|
|
20241017,132500,45529200,54000,54000,54000,54000,0
|
|
20241017,132400,45529200,54000,54000,54000,54000,0
|
|
20241017,132300,45529200,54000,54000,54000,54000,0
|
|
20241017,132200,45529200,54000,54000,54000,54000,0
|
|
20241017,132100,45529200,54000,54000,54000,54000,0
|
|
20241017,132000,45529200,54000,54000,54000,54000,0
|
|
20241017,131900,45529200,54000,54000,54000,54000,0
|
|
20241017,131800,45529200,54000,54000,54000,54000,1
|
|
20241017,131700,45475200,53700,53700,53700,53700,0
|
|
20241017,131600,45475200,53700,53700,53700,53700,0
|
|
20241017,131500,45475200,53700,53700,53700,53700,0
|
|
20241017,131400,45475200,53700,53700,53700,53700,0
|
|
20241017,131300,45475200,53700,53700,53700,53700,0
|
|
20241017,131200,45475200,53700,53700,53700,53700,0
|
|
20241017,131100,45475200,53700,53700,53700,53700,0
|
|
20241017,131000,45475200,53700,53700,53700,53700,0
|
|
20241017,130900,45475200,53700,53700,53700,53700,0
|
|
20241017,130800,45475200,53700,53700,53700,53700,0
|
|
20241017,130700,45475200,53700,53700,53700,53700,0
|
|
20241017,130600,45475200,53700,53700,53700,53700,0
|
|
20241017,130500,45475200,53700,53700,53700,53700,0
|
|
20241017,130400,45475200,53700,53700,53700,53700,0
|
|
20241017,130300,45475200,53700,53700,53700,53700,0
|
|
20241017,130200,45475200,53700,53700,53700,53700,0
|
|
20241017,130100,45475200,53700,53700,53700,53700,0
|
|
20241017,130000,45475200,53700,53700,53700,53700,0
|
|
20241017,125900,45475200,53700,53700,53700,53700,0
|
|
20241017,125800,45475200,53700,53700,53700,53700,0
|
|
20241017,125700,45475200,53700,53700,53700,53700,0
|
|
20241017,125600,45475200,53700,53700,53700,53700,0
|
|
20241017,125500,45475200,53700,53700,53700,53700,0
|
|
20241017,125400,45475200,53700,53700,53700,53700,0
|
|
20241017,125300,45475200,53700,53700,53700,53700,0
|
|
20241017,125200,45475200,53700,53700,53700,53700,0
|
|
20241017,125100,45475200,53700,53700,53700,53700,0
|
|
20241017,125000,45475200,53700,53700,53700,53700,0
|
|
20241017,124900,45475200,53700,53700,53700,53700,0
|
|
20241017,124800,45475200,53700,53700,53700,53700,0
|
|
20241017,124700,45475200,53700,53700,53700,53700,0
|
|
20241017,124600,45475200,53700,53700,53700,53700,0
|
|
20241017,124500,45475200,53700,53700,53700,53700,2
|
|
20241017,124400,45367800,53700,53700,53700,53700,2
|
|
20241017,124300,45260400,53700,53700,53700,53700,2
|
|
20241017,124200,45153000,53600,53600,53600,53600,0
|
|
20241017,124100,45153000,53600,53600,53600,53600,4
|
|
20241017,124000,44938600,53600,53600,53600,53600,4
|
|
20241017,123900,44724200,53600,53600,53600,53600,3
|
|
20241017,123800,44563400,53600,53600,53600,53600,0
|
|
20241017,123700,44563400,53600,53600,53600,53600,0
|
|
20241017,123600,44563400,53600,53600,53600,53600,4
|
|
20241017,123500,44349000,53600,53600,53600,53600,3
|
|
20241017,123400,44188200,53600,53600,53600,53600,2
|
|
20241017,123300,44081000,53600,53600,53600,53600,0
|
|
20241017,123200,44081000,53600,53600,53600,53600,0
|
|
20241017,123100,44081000,53600,53600,53600,53600,3
|
|
20241017,123000,43920200,53600,53700,53700,53600,5
|
|
20241017,122900,43651900,53700,53700,53700,53700,2
|
|
20241017,122800,43544500,53700,53700,53700,53700,0
|
|
20241017,122700,43544500,53700,53700,53700,53700,0
|
|
20241017,122600,43544500,53700,53700,53700,53700,3
|
|
20241017,122500,43383400,53700,53700,53700,53700,10
|
|
20241017,122400,42846400,54000,54000,54000,54000,0
|
|
20241017,122300,42846400,54000,54000,54000,54000,0
|
|
20241017,122200,42846400,54000,54000,54000,54000,0
|
|
20241017,122100,42846400,54000,54000,54000,54000,116
|
|
20241017,122000,36582400,53700,53700,53700,53700,0
|
|
20241017,121900,36582400,53700,53700,53700,53700,0
|
|
20241017,121800,36582400,53700,53700,53700,53700,0
|
|
20241017,121700,36582400,53700,53700,53700,53700,0
|
|
20241017,121600,36582400,53700,53700,53700,53700,0
|
|
20241017,121500,36582400,53700,53700,53700,53700,1
|
|
20241017,121400,36528700,53700,53700,53700,53700,0
|
|
20241017,121300,36528700,53700,53700,53700,53700,0
|
|
20241017,121200,36528700,53700,53700,53700,53700,1
|
|
20241017,121100,36475000,53700,53700,53700,53700,0
|
|
20241017,121000,36475000,53700,53700,53700,53700,1
|
|
20241017,120900,36421300,53700,53700,53700,53700,3
|
|
20241017,120800,36260200,53700,53700,53700,53700,0
|
|
20241017,120700,36260200,53700,53600,53700,53600,4
|
|
20241017,120600,36045600,53600,53600,53600,53600,1
|
|
20241017,120500,35992000,53700,53700,53700,53700,0
|
|
20241017,120400,35992000,53700,53700,53700,53700,0
|
|
20241017,120300,35992000,53700,53700,53700,53700,0
|
|
20241017,120200,35992000,53700,53700,53700,53700,4
|
|
20241017,120100,35777200,53700,53700,53700,53700,4
|
|
20241017,120000,35562400,53800,53800,53800,53800,0
|
|
20241017,115900,35562400,53800,53800,53800,53800,0
|
|
20241017,115800,35562400,53800,53800,53800,53800,1
|
|
20241017,115700,35508600,53700,53700,53700,53700,4
|
|
20241017,115600,35293800,53700,53700,53700,53700,2
|
|
20241017,115500,35186400,53700,53700,53700,53700,2
|
|
20241017,115400,35079000,53700,53700,53700,53700,0
|
|
20241017,115300,35079000,53700,53700,53700,53700,0
|
|
20241017,115200,35079000,53700,53700,53700,53700,4
|
|
20241017,115100,34864200,53700,53700,53700,53700,1
|
|
20241017,115000,34810500,53800,53800,53800,53800,2
|
|
20241017,114900,34702900,53800,53800,53800,53800,3
|
|
20241017,114800,34541500,53800,53800,53800,53800,0
|
|
20241017,114700,34541500,53800,53800,53800,53800,0
|
|
20241017,114600,34541500,53800,53800,53800,53800,2
|
|
20241017,114500,34433900,53800,53800,53800,53800,2
|
|
20241017,114400,34326300,53800,53800,53800,53800,4
|
|
20241017,114300,34111100,53800,53800,53800,53800,0
|
|
20241017,114200,34111100,53800,53800,53800,53800,0
|
|
20241017,114100,34111100,53800,53800,53800,53800,5
|
|
20241017,114000,33842100,53800,53700,53800,53700,3
|
|
20241017,113900,33680800,53900,53900,53900,53900,0
|
|
20241017,113800,33680800,53900,53900,53900,53900,1
|
|
20241017,113700,33626900,53900,53900,53900,53900,0
|
|
20241017,113600,33626900,53900,53900,53900,53900,0
|
|
20241017,113500,33626900,53900,53900,53900,53900,2
|
|
20241017,113400,33519100,53900,53900,53900,53900,4
|
|
20241017,113300,33303500,53900,53900,53900,53900,2
|
|
20241017,113200,33195700,53900,53900,53900,53900,0
|
|
20241017,113100,33195700,53900,53900,53900,53900,0
|
|
20241017,113000,33195700,53900,53900,53900,53900,2
|
|
20241017,112900,33087900,53900,53900,53900,53900,2
|
|
20241017,112800,32980100,53900,53900,53900,53900,4
|
|
20241017,112700,32764500,53900,53900,53900,53900,0
|
|
20241017,112600,32764500,53900,53900,53900,53900,0
|
|
20241017,112500,32764500,53900,53900,53900,53900,2
|
|
20241017,112400,32656700,53900,53900,53900,53900,4
|
|
20241017,112300,32441100,53900,53900,53900,53900,2
|
|
20241017,112200,32333300,54000,54000,54000,54000,0
|
|
20241017,112100,32333300,54000,54000,54000,54000,0
|
|
20241017,112000,32333300,54000,53900,54000,53900,5
|
|
20241017,111900,32063600,53900,53900,53900,53900,1
|
|
20241017,111800,32009700,54000,54000,54000,54000,2
|
|
20241017,111700,31901700,54000,54000,54000,54000,1
|
|
20241017,111600,31847700,53900,53900,53900,53900,0
|
|
20241017,111500,31847700,53900,53900,53900,53900,0
|
|
20241017,111400,31847700,53900,53900,53900,53900,2
|
|
20241017,111300,31739900,53900,53900,53900,53900,2
|
|
20241017,111200,31632100,54000,54000,54000,54000,1
|
|
20241017,111100,31578100,54000,53900,54000,53900,5
|
|
20241017,111000,31308200,54000,54000,54000,54000,1
|
|
20241017,110900,31254200,54000,54000,54000,54000,0
|
|
20241017,110800,31254200,54000,54000,54000,54000,0
|
|
20241017,110700,31254200,54000,54000,54000,54000,4
|
|
20241017,110600,31038200,54000,54000,54000,54000,1
|
|
20241017,110500,30984200,54000,54000,54000,54000,4
|
|
20241017,110400,30768200,54000,54000,54000,54000,0
|
|
20241017,110300,30768200,54000,54000,54000,54000,0
|
|
20241017,110200,30768200,54000,54000,54000,54000,2
|
|
20241017,110100,30660200,54000,54000,54000,54000,2
|
|
20241017,110000,30552200,54000,54000,54000,54000,4
|
|
20241017,105900,30336200,54000,54000,54000,54000,0
|
|
20241017,105800,30336200,54000,54000,54000,54000,0
|
|
20241017,105700,30336200,54000,54000,54000,54000,2
|
|
20241017,105600,30228200,54000,54000,54000,54000,4
|
|
20241017,105500,30012200,54000,54000,54000,54000,2
|
|
20241017,105400,29904200,54100,54100,54100,54100,0
|
|
20241017,105300,29904200,54100,54100,54100,54100,0
|
|
20241017,105200,29904200,54100,54100,54100,54100,2
|
|
20241017,105100,29796000,54100,54000,54100,54000,4
|
|
20241017,105000,29579700,54100,54100,54100,54100,0
|
|
20241017,104900,29579700,54100,54100,54100,54100,0
|
|
20241017,104800,29579700,54100,54100,54100,54100,0
|
|
20241017,104700,29579700,54100,54000,54100,54000,5
|
|
20241017,104600,29309400,54100,54100,54100,54100,3
|
|
20241017,104500,29147100,54100,54100,54100,54100,1
|
|
20241017,104400,29093000,54200,54200,54200,54200,1
|
|
20241017,104300,29038800,54200,54200,54200,54200,0
|
|
20241017,104200,29038800,54200,54200,54200,54200,0
|
|
20241017,104100,29038800,54200,54200,54200,54200,6
|
|
20241017,104000,28713600,54200,54200,54200,54200,2
|
|
20241017,103900,28605200,54800,54800,54800,54800,0
|
|
20241017,103800,28605200,54800,54800,54800,54800,0
|
|
20241017,103700,28605200,54800,54800,54800,54800,2
|
|
20241017,103600,28495600,54200,54300,54300,54200,2
|
|
20241017,103500,28387100,54300,54300,54300,54300,3
|
|
20241017,103400,28224200,54300,54300,54300,54300,3
|
|
20241017,103300,28061300,54300,54200,54300,54200,3
|
|
20241017,103200,27898500,54700,54700,54700,54700,0
|
|
20241017,103100,27898500,54700,54700,54700,54700,0
|
|
20241017,103000,27898500,54700,55100,55100,54700,151
|
|
20241017,102900,19638100,54800,54400,54800,54400,6
|
|
20241017,102800,19311200,54500,54300,54500,54300,7
|
|
20241017,102700,18930400,54200,54100,54200,54100,2
|
|
20241017,102600,18822100,54400,54400,54400,54300,7
|
|
20241017,102500,18441500,54800,54900,55100,54800,11
|
|
20241017,102400,17838000,54200,54400,54400,54200,3
|
|
20241017,102300,17675100,54100,54100,54300,54100,15
|
|
20241017,102200,16861600,54100,54100,54100,54100,4
|
|
20241017,102100,16645200,54200,54200,54200,54200,0
|
|
20241017,102000,16645200,54200,54300,54300,54200,2
|
|
20241017,101900,16536700,54200,54200,54200,54200,1
|
|
20241017,101800,16482500,54600,54600,54600,54600,0
|
|
20241017,101700,16482500,54600,54600,54600,54600,0
|
|
20241017,101600,16482500,54600,54300,54600,54300,7
|
|
20241017,101500,16101100,54800,54800,54800,54800,21
|
|
20241017,101400,14950300,55300,54800,55300,54700,120
|
|
20241017,101300,8384100,54700,54600,54700,54600,6
|
|
20241017,101200,8056400,54500,54500,54500,54500,1
|
|
20241017,101100,8001900,54300,54300,54300,54300,0
|
|
20241017,101000,8001900,54300,54200,54300,54200,6
|
|
20241017,100900,7676500,54200,54200,54200,54200,1
|
|
20241017,100800,7622300,54400,54400,54400,54400,0
|
|
20241017,100700,7622300,54400,54400,54400,54400,0
|
|
20241017,100600,7622300,54400,54300,54400,54300,2
|
|
20241017,100500,7513600,54300,54300,54300,54300,3
|
|
20241017,100400,7350700,54200,54200,54200,54200,3
|
|
20241017,100300,7188100,54400,54400,54400,54400,2
|
|
20241017,100200,7079300,54400,54400,54400,54400,0
|
|
20241017,100100,7079300,54400,54700,54700,54300,6
|
|
20241017,100000,6752900,55300,55300,55300,55300,1
|
|
20241017,095900,6697600,54800,54700,55300,54700,122
|
|
20241017,095800,0,54700,54700,54700,54700,0
|
|
20241017,095700,0,54700,54700,54700,54700,0
|
|
20241017,095600,0,54700,54700,54700,54700,0
|
|
20241017,095500,0,54700,54700,54700,54700,0
|
|
20241017,095400,0,54700,54700,54700,54700,0
|
|
20241017,095300,0,54700,54700,54700,54700,0
|
|
20241017,095200,0,54700,54700,54700,54700,0
|
|
20241017,095100,0,54700,54700,54700,54700,0
|
|
20241017,095000,0,54700,54700,54700,54700,0
|
|
20241017,094900,0,54700,54700,54700,54700,0
|
|
20241017,094800,0,54700,54700,54700,54700,0
|
|
20241017,094700,0,54700,54700,54700,54700,0
|
|
20241017,094600,0,54700,54700,54700,54700,0
|
|
20241017,094500,0,54700,54700,54700,54700,0
|
|
20241017,094400,0,54700,54700,54700,54700,0
|
|
20241017,094300,0,54700,54700,54700,54700,0
|
|
20241017,094200,0,54700,54700,54700,54700,0
|
|
20241017,094100,0,54700,54700,54700,54700,0
|
|
20241017,094000,0,54700,54700,54700,54700,0
|
|
20241017,093900,0,54700,54700,54700,54700,0
|
|
20241017,093800,0,54700,54700,54700,54700,0
|
|
20241017,093700,0,54700,54700,54700,54700,0
|
|
20241017,093600,0,54700,54700,54700,54700,0
|
|
20241017,093500,0,54700,54700,54700,54700,0
|
|
20241017,093400,0,54700,54700,54700,54700,0
|
|
20241017,093300,0,54700,54700,54700,54700,0
|
|
20241017,093200,0,54700,54700,54700,54700,0
|
|
20241017,093100,0,54700,54700,54700,54700,0
|
|
20241017,093000,0,54700,54700,54700,54700,0
|
|
20241017,092900,0,54700,54700,54700,54700,0
|
|
20241017,092800,0,54700,54700,54700,54700,0
|
|
20241017,092700,0,54700,54700,54700,54700,0
|
|
20241017,092600,0,54700,54700,54700,54700,0
|
|
20241017,092500,0,54700,54700,54700,54700,0
|
|
20241017,092400,0,54700,54700,54700,54700,0
|
|
20241017,092300,0,54700,54700,54700,54700,0
|
|
20241017,092200,0,54700,54700,54700,54700,0
|
|
20241017,092100,0,54700,54700,54700,54700,0
|
|
20241017,092000,0,54700,54700,54700,54700,0
|
|
20241017,091900,0,54700,54700,54700,54700,0
|
|
20241017,091800,0,54700,54700,54700,54700,0
|
|
20241017,091700,0,54700,54700,54700,54700,0
|
|
20241017,091600,0,54700,54700,54700,54700,0
|
|
20241017,091500,0,54700,54700,54700,54700,0
|
|
20241017,091400,0,54700,54700,54700,54700,0
|
|
20241017,091300,0,54700,54700,54700,54700,0
|
|
20241017,091200,0,54700,54700,54700,54700,0
|
|
20241017,091100,0,54700,54700,54700,54700,0
|
|
20241017,091000,0,54700,54700,54700,54700,0
|
|
20241017,090900,0,54700,54700,54700,54700,0
|
|
20241017,090800,0,54700,54700,54700,54700,0
|
|
20241017,090700,0,54700,54700,54700,54700,0
|
|
20241017,090600,0,54700,54700,54700,54700,0
|
|
20241017,090500,0,54700,54700,54700,54700,0
|
|
20241017,090400,0,54700,54700,54700,54700,0
|
|
20241017,090300,0,54700,54700,54700,54700,0
|
|
20241017,090200,0,54700,54700,54700,54700,0
|
|
20241017,090100,0,54700,54700,54700,54700,0
|
|
20241017,090000,0,54700,54700,54700,54700,0
|