604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190100,407422100,77500,77500,77500,77500,131
|
|
20241007,190000,407422100,77500,77500,77500,77500,0
|
|
20241007,185900,407422100,77500,77500,77500,77500,0
|
|
20241007,185800,407422100,77500,77500,77500,77500,0
|
|
20241007,185700,407422100,77500,77500,77500,77500,0
|
|
20241007,185600,407422100,77500,77500,77500,77500,0
|
|
20241007,185500,407422100,77500,77500,77500,77500,0
|
|
20241007,185400,407422100,77500,77500,77500,77500,0
|
|
20241007,185300,407422100,77500,77500,77500,77500,0
|
|
20241007,185200,407422100,77500,77500,77500,77500,0
|
|
20241007,185100,407422100,77500,77500,77500,77500,0
|
|
20241007,185000,407422100,77500,77500,77500,77500,0
|
|
20241007,184900,407422100,77500,77500,77500,77500,0
|
|
20241007,184800,407422100,77500,77500,77500,77500,0
|
|
20241007,184700,407422100,77500,77500,77500,77500,0
|
|
20241007,184600,407422100,77500,77500,77500,77500,0
|
|
20241007,184500,407422100,77500,77500,77500,77500,0
|
|
20241007,184400,407422100,77500,77500,77500,77500,0
|
|
20241007,184300,407422100,77500,77500,77500,77500,0
|
|
20241007,184200,407422100,77500,77500,77500,77500,0
|
|
20241007,184100,407422100,77500,77500,77500,77500,0
|
|
20241007,184000,407422100,77500,77500,77500,77500,0
|
|
20241007,183900,407422100,77500,77500,77500,77500,0
|
|
20241007,183800,407422100,77500,77500,77500,77500,0
|
|
20241007,183700,407422100,77500,77500,77500,77500,0
|
|
20241007,183600,407422100,77500,77500,77500,77500,0
|
|
20241007,183500,407422100,77500,77500,77500,77500,0
|
|
20241007,183400,407422100,77500,77500,77500,77500,0
|
|
20241007,183300,407422100,77500,77500,77500,77500,0
|
|
20241007,183200,407422100,77500,77500,77500,77500,0
|
|
20241007,183100,407422100,77500,77500,77500,77500,131
|
|
20241007,183000,407422100,77500,77500,77500,77500,0
|
|
20241007,182900,407422100,77500,77500,77500,77500,0
|
|
20241007,182800,407422100,77500,77500,77500,77500,0
|
|
20241007,182700,407422100,77500,77500,77500,77500,0
|
|
20241007,182600,407422100,77500,77500,77500,77500,0
|
|
20241007,182500,407422100,77500,77500,77500,77500,0
|
|
20241007,182400,407422100,77500,77500,77500,77500,0
|
|
20241007,182300,407422100,77500,77500,77500,77500,0
|
|
20241007,182200,407422100,77500,77500,77500,77500,0
|
|
20241007,182100,407422100,77500,77500,77500,77500,0
|
|
20241007,182000,407422100,77500,77500,77500,77500,0
|
|
20241007,181900,407422100,77500,77500,77500,77500,0
|
|
20241007,181800,407422100,77500,77500,77500,77500,0
|
|
20241007,181700,407422100,77500,77500,77500,77500,0
|
|
20241007,181600,407422100,77500,77500,77500,77500,0
|
|
20241007,181500,407422100,77500,77500,77500,77500,0
|
|
20241007,181400,407422100,77500,77500,77500,77500,0
|
|
20241007,181300,407422100,77500,77500,77500,77500,0
|
|
20241007,181200,407422100,77500,77500,77500,77500,0
|
|
20241007,181100,407422100,77500,77500,77500,77500,0
|
|
20241007,181000,407422100,77500,77500,77500,77500,0
|
|
20241007,180900,407422100,77500,77500,77500,77500,0
|
|
20241007,180800,407422100,77500,77500,77500,77500,0
|
|
20241007,180700,407422100,77500,77500,77500,77500,0
|
|
20241007,180600,407422100,77500,77500,77500,77500,0
|
|
20241007,180500,407422100,77500,77500,77500,77500,0
|
|
20241007,180400,407422100,77500,77500,77500,77500,0
|
|
20241007,180300,407422100,77500,77500,77500,77500,0
|
|
20241007,180200,407422100,77500,77500,77500,77500,0
|
|
20241007,180100,407422100,77500,77500,77500,77500,131
|
|
20241007,180000,407422100,77500,77500,77500,77500,0
|
|
20241007,175900,407422100,77500,77500,77500,77500,0
|
|
20241007,175800,407422100,77500,77500,77500,77500,0
|
|
20241007,175700,407422100,77500,77500,77500,77500,0
|
|
20241007,175600,407422100,77500,77500,77500,77500,0
|
|
20241007,175500,407422100,77500,77500,77500,77500,0
|
|
20241007,175400,407422100,77500,77500,77500,77500,0
|
|
20241007,175300,407422100,77500,77500,77500,77500,0
|
|
20241007,175200,407422100,77500,77500,77500,77500,0
|
|
20241007,175100,407422100,77500,77500,77500,77500,0
|
|
20241007,175000,407422100,77500,77500,77500,77500,0
|
|
20241007,174900,407422100,77500,77500,77500,77500,0
|
|
20241007,174800,407422100,77500,77500,77500,77500,0
|
|
20241007,174700,407422100,77500,77500,77500,77500,0
|
|
20241007,174600,407422100,77500,77500,77500,77500,0
|
|
20241007,174500,407422100,77500,77500,77500,77500,0
|
|
20241007,174400,407422100,77500,77500,77500,77500,0
|
|
20241007,174300,407422100,77500,77500,77500,77500,0
|
|
20241007,174200,407422100,77500,77500,77500,77500,0
|
|
20241007,174100,407422100,77500,77500,77500,77500,0
|
|
20241007,174000,407422100,77500,77500,77500,77500,0
|
|
20241007,173900,407422100,77500,77500,77500,77500,0
|
|
20241007,173800,407422100,77500,77500,77500,77500,0
|
|
20241007,173700,407422100,77500,77500,77500,77500,0
|
|
20241007,173600,407422100,77500,77500,77500,77500,0
|
|
20241007,173500,407422100,77500,77500,77500,77500,0
|
|
20241007,173400,407422100,77500,77500,77500,77500,0
|
|
20241007,173300,407422100,77500,77500,77500,77500,0
|
|
20241007,173200,407422100,77500,77500,77500,77500,0
|
|
20241007,173100,407422100,77500,77500,77500,77500,131
|
|
20241007,173000,407422100,77500,77500,77500,77500,0
|
|
20241007,172900,407422100,77500,77500,77500,77500,0
|
|
20241007,172800,407422100,77500,77500,77500,77500,0
|
|
20241007,172700,407422100,77500,77500,77500,77500,0
|
|
20241007,172600,407422100,77500,77500,77500,77500,0
|
|
20241007,172500,407422100,77500,77500,77500,77500,0
|
|
20241007,172400,407422100,77500,77500,77500,77500,0
|
|
20241007,172300,407422100,77500,77500,77500,77500,0
|
|
20241007,172200,407422100,77500,77500,77500,77500,0
|
|
20241007,172100,407422100,77500,77500,77500,77500,0
|
|
20241007,172000,407422100,77500,77500,77500,77500,0
|
|
20241007,171900,407422100,77500,77500,77500,77500,0
|
|
20241007,171800,407422100,77500,77500,77500,77500,0
|
|
20241007,171700,407422100,77500,77500,77500,77500,0
|
|
20241007,171600,407422100,77500,77500,77500,77500,0
|
|
20241007,171500,407422100,77500,77500,77500,77500,0
|
|
20241007,171400,407422100,77500,77500,77500,77500,0
|
|
20241007,171300,407422100,77500,77500,77500,77500,0
|
|
20241007,171200,407422100,77500,77500,77500,77500,0
|
|
20241007,171100,407422100,77500,77500,77500,77500,0
|
|
20241007,171000,407422100,77500,77500,77500,77500,0
|
|
20241007,170900,407422100,77500,77500,77500,77500,0
|
|
20241007,170800,407422100,77500,77500,77500,77500,0
|
|
20241007,170700,407422100,77500,77500,77500,77500,0
|
|
20241007,170600,407422100,77500,77500,77500,77500,0
|
|
20241007,170500,407422100,77500,77500,77500,77500,0
|
|
20241007,170400,407422100,77500,77500,77500,77500,0
|
|
20241007,170300,407422100,77500,77500,77500,77500,0
|
|
20241007,170200,407422100,77500,77500,77500,77500,0
|
|
20241007,170100,407422100,77500,77500,77500,77500,131
|
|
20241007,170000,407422100,77500,77500,77500,77500,0
|
|
20241007,165900,407422100,77500,77500,77500,77500,0
|
|
20241007,165800,407422100,77500,77500,77500,77500,0
|
|
20241007,165700,407422100,77500,77500,77500,77500,0
|
|
20241007,165600,407422100,77500,77500,77500,77500,0
|
|
20241007,165500,407422100,77500,77500,77500,77500,0
|
|
20241007,165400,407422100,77500,77500,77500,77500,0
|
|
20241007,165300,407422100,77500,77500,77500,77500,0
|
|
20241007,165200,407422100,77500,77500,77500,77500,0
|
|
20241007,165100,407422100,77500,77500,77500,77500,0
|
|
20241007,165000,407422100,77500,77500,77500,77500,0
|
|
20241007,164900,407422100,77500,77500,77500,77500,0
|
|
20241007,164800,407422100,77500,77500,77500,77500,0
|
|
20241007,164700,407422100,77500,77500,77500,77500,0
|
|
20241007,164600,407422100,77500,77500,77500,77500,0
|
|
20241007,164500,407422100,77500,77500,77500,77500,0
|
|
20241007,164400,407422100,77500,77500,77500,77500,0
|
|
20241007,164300,407422100,77500,77500,77500,77500,0
|
|
20241007,164200,407422100,77500,77500,77500,77500,0
|
|
20241007,164100,407422100,77500,77500,77500,77500,0
|
|
20241007,164000,407422100,77500,77500,77500,77500,0
|
|
20241007,163900,407422100,77500,77500,77500,77500,0
|
|
20241007,163800,407422100,77500,77500,77500,77500,0
|
|
20241007,163700,407422100,77500,77500,77500,77500,0
|
|
20241007,163600,407422100,77500,77500,77500,77500,0
|
|
20241007,163500,407422100,77500,77500,77500,77500,0
|
|
20241007,163400,407422100,77500,77500,77500,77500,0
|
|
20241007,163300,407422100,77500,77500,77500,77500,0
|
|
20241007,163200,407422100,77500,77500,77500,77500,0
|
|
20241007,163100,407422100,77500,77500,77500,77500,131
|
|
20241007,163000,407422100,77500,77500,77500,77500,0
|
|
20241007,162900,407422100,77500,77500,77500,77500,0
|
|
20241007,162800,407422100,77500,77500,77500,77500,0
|
|
20241007,162700,407422100,77500,77500,77500,77500,0
|
|
20241007,162600,407422100,77500,77500,77500,77500,0
|
|
20241007,162500,407422100,77500,77500,77500,77500,0
|
|
20241007,162400,407422100,77500,77500,77500,77500,0
|
|
20241007,162300,407422100,77500,77500,77500,77500,0
|
|
20241007,162200,407422100,77500,77500,77500,77500,0
|
|
20241007,162100,407422100,77500,77500,77500,77500,0
|
|
20241007,162000,407422100,77500,77500,77500,77500,0
|
|
20241007,161900,407422100,77500,77500,77500,77500,0
|
|
20241007,161800,407422100,77500,77500,77500,77500,0
|
|
20241007,161700,407422100,77500,77500,77500,77500,0
|
|
20241007,161600,407422100,77500,77500,77500,77500,0
|
|
20241007,161500,407422100,77500,77500,77500,77500,0
|
|
20241007,161400,407422100,77500,77500,77500,77500,0
|
|
20241007,161300,407422100,77500,77500,77500,77500,0
|
|
20241007,161200,407422100,77500,77500,77500,77500,0
|
|
20241007,161100,407422100,77500,77500,77500,77500,0
|
|
20241007,161000,407422100,77500,77500,77500,77500,0
|
|
20241007,160900,407422100,77500,77500,77500,77500,0
|
|
20241007,160800,407422100,77500,77500,77500,77500,0
|
|
20241007,160700,407422100,77500,77500,77500,77500,0
|
|
20241007,160600,407422100,77500,77500,77500,77500,0
|
|
20241007,160500,407422100,77500,77500,77500,77500,0
|
|
20241007,160400,407422100,77500,77500,77500,77500,0
|
|
20241007,160300,407422100,77500,77500,77500,77500,0
|
|
20241007,160200,407422100,77500,77500,77500,77500,0
|
|
20241007,160100,407422100,77500,77500,77500,77500,131
|
|
20241007,160000,407422100,77500,77500,77500,77500,0
|
|
20241007,155900,407422100,77500,77500,77500,77500,0
|
|
20241007,155800,407422100,77500,77500,77500,77500,0
|
|
20241007,155700,407422100,77500,77500,77500,77500,0
|
|
20241007,155600,407422100,77500,77500,77500,77500,0
|
|
20241007,155500,407422100,77500,77500,77500,77500,0
|
|
20241007,155400,407422100,77500,77500,77500,77500,0
|
|
20241007,155300,407422100,77500,77500,77500,77500,0
|
|
20241007,155200,407422100,77500,77500,77500,77500,0
|
|
20241007,155100,407422100,77500,77500,77500,77500,0
|
|
20241007,155000,407422100,77500,77500,77500,77500,0
|
|
20241007,154900,407422100,77500,77500,77500,77500,0
|
|
20241007,154800,407422100,77500,77500,77500,77500,0
|
|
20241007,154700,407422100,77500,77500,77500,77500,0
|
|
20241007,154600,407422100,77500,77500,77500,77500,0
|
|
20241007,154500,407422100,77500,77500,77500,77500,0
|
|
20241007,154400,407422100,77500,77500,77500,77500,0
|
|
20241007,154300,407422100,77500,77500,77500,77500,0
|
|
20241007,154200,407422100,77500,77500,77500,77500,0
|
|
20241007,154100,407422100,77500,77500,77500,77500,0
|
|
20241007,154000,407422100,77500,77500,77500,77500,0
|
|
20241007,153900,407422100,77500,77500,77500,77500,0
|
|
20241007,153800,407422100,77500,77500,77500,77500,0
|
|
20241007,153700,407422100,77500,77500,77500,77500,0
|
|
20241007,153600,407422100,77500,77500,77500,77500,0
|
|
20241007,153500,407422100,77500,77500,77500,77500,0
|
|
20241007,153400,407422100,77500,77500,77500,77500,0
|
|
20241007,153300,407422100,77500,77500,77500,77500,0
|
|
20241007,153200,407422100,77500,77500,77500,77500,0
|
|
20241007,153100,407422100,77500,77500,77500,77500,131
|
|
20241007,153000,407422100,77500,77500,77500,77500,131
|
|
20241007,152900,397269600,77600,77600,77600,77600,0
|
|
20241007,152800,397269600,77600,77600,77600,77600,0
|
|
20241007,152700,397269600,77600,77600,77600,77600,0
|
|
20241007,152600,397269600,77600,77600,77600,77600,0
|
|
20241007,152500,397269600,77600,77600,77600,77600,0
|
|
20241007,152400,397269600,77600,77600,77600,77600,0
|
|
20241007,152300,397269600,77600,77600,77600,77600,0
|
|
20241007,152200,397269600,77600,77600,77600,77600,0
|
|
20241007,152100,397269600,77600,77600,77600,77600,0
|
|
20241007,152000,397269600,77600,77600,77600,77600,0
|
|
20241007,151900,397269600,77600,77500,77700,77500,167
|
|
20241007,151800,384324800,77500,77400,77500,77400,10
|
|
20241007,151700,383550600,77000,77000,77000,77000,1
|
|
20241007,151600,383473600,77000,77000,77000,77000,14
|
|
20241007,151500,382395600,77400,77300,77400,77300,106
|
|
20241007,151400,374193600,77200,77200,77200,77200,32
|
|
20241007,151300,371723200,77200,77200,77200,77200,0
|
|
20241007,151200,371723200,77200,77200,77200,77200,0
|
|
20241007,151100,371723200,77200,77200,77200,77200,0
|
|
20241007,151000,371723200,77200,77200,77200,77200,28
|
|
20241007,150900,369561600,77200,77200,77200,77200,0
|
|
20241007,150800,369561600,77200,77200,77200,77200,4
|
|
20241007,150700,369252800,77200,77200,77200,77200,0
|
|
20241007,150600,369252800,77200,77200,77200,77200,21
|
|
20241007,150500,367631600,77200,77200,77200,77200,1
|
|
20241007,150400,367554400,77000,77000,77000,77000,10
|
|
20241007,150300,366784400,77200,77200,77200,77200,0
|
|
20241007,150200,366784400,77200,77200,77200,77200,4
|
|
20241007,150100,366475600,77200,77200,77200,77200,0
|
|
20241007,150000,366475600,77200,77000,77200,77000,59
|
|
20241007,145900,361929800,77000,77000,77000,77000,10
|
|
20241007,145800,361159800,77000,77000,77000,77000,100
|
|
20241007,145700,353459800,77200,77200,77200,77200,0
|
|
20241007,145600,353459800,77200,77200,77200,77200,0
|
|
20241007,145500,353459800,77200,77200,77200,77200,0
|
|
20241007,145400,353459800,77200,77200,77200,77200,0
|
|
20241007,145300,353459800,77200,77200,77200,77200,0
|
|
20241007,145200,353459800,77200,77200,77200,77200,0
|
|
20241007,145100,353459800,77200,77200,77200,77200,0
|
|
20241007,145000,353459800,77200,77200,77200,77200,0
|
|
20241007,144900,353459800,77200,77200,77200,77200,0
|
|
20241007,144800,353459800,77200,77200,77200,77200,15
|
|
20241007,144700,352301800,77300,77300,77300,77300,1
|
|
20241007,144600,352224500,77200,77200,77200,77200,0
|
|
20241007,144500,352224500,77200,77200,77200,77200,16
|
|
20241007,144400,350989300,77200,77200,77200,77200,0
|
|
20241007,144300,350989300,77200,77200,77200,77200,22
|
|
20241007,144200,349290900,77100,77100,77100,77100,5
|
|
20241007,144100,348905400,77200,77200,77200,77200,0
|
|
20241007,144000,348905400,77200,77200,77200,77200,0
|
|
20241007,143900,348905400,77200,77200,77200,77200,0
|
|
20241007,143800,348905400,77200,77200,77200,77200,0
|
|
20241007,143700,348905400,77200,77200,77200,77200,1
|
|
20241007,143600,348828200,77200,77100,77200,77100,85
|
|
20241007,143500,342271200,77100,77100,77100,77100,0
|
|
20241007,143400,342271200,77100,77100,77100,77100,0
|
|
20241007,143300,342271200,77100,77100,77100,77100,0
|
|
20241007,143200,342271200,77100,77100,77100,77100,0
|
|
20241007,143100,342271200,77100,77100,77100,77100,0
|
|
20241007,143000,342271200,77100,77100,77100,77100,1
|
|
20241007,142900,342194100,77100,77100,77100,77100,0
|
|
20241007,142800,342194100,77100,77100,77100,77100,0
|
|
20241007,142700,342194100,77100,77100,77100,77100,1
|
|
20241007,142600,342117000,77200,77200,77200,77200,0
|
|
20241007,142500,342117000,77200,77200,77200,77200,0
|
|
20241007,142400,342117000,77200,77200,77200,77200,0
|
|
20241007,142300,342117000,77200,77200,77200,77200,3
|
|
20241007,142200,341885400,77200,77100,77200,77100,27
|
|
20241007,142100,339801300,77200,77200,77200,77200,0
|
|
20241007,142000,339801300,77200,77200,77200,77200,0
|
|
20241007,141900,339801300,77200,77200,77200,77200,0
|
|
20241007,141800,339801300,77200,76800,77200,76800,35
|
|
20241007,141700,337112500,76800,76800,76800,76800,9
|
|
20241007,141600,336421300,76800,76800,76800,76800,4
|
|
20241007,141500,336114100,76800,76800,76800,76800,0
|
|
20241007,141400,336114100,76800,76800,76800,76800,50
|
|
20241007,141300,332274100,76800,76800,76800,76800,0
|
|
20241007,141200,332274100,76800,76800,76800,76800,1
|
|
20241007,141100,332197300,76800,76800,76800,76800,0
|
|
20241007,141000,332197300,76800,76800,76800,76800,0
|
|
20241007,140900,332197300,76800,76800,76800,76800,0
|
|
20241007,140800,332197300,76800,76800,76800,76800,0
|
|
20241007,140700,332197300,76800,76800,76800,76800,7
|
|
20241007,140600,331659700,76700,77100,77100,76700,200
|
|
20241007,140500,316262400,77200,77200,77200,77200,0
|
|
20241007,140400,316262400,77200,77200,77200,77200,0
|
|
20241007,140300,316262400,77200,77200,77200,77200,0
|
|
20241007,140200,316262400,77200,77200,77200,77200,0
|
|
20241007,140100,316262400,77200,77200,77200,77200,9
|
|
20241007,140000,315567600,77200,77200,77200,77200,0
|
|
20241007,135900,315567600,77200,77200,77200,77200,0
|
|
20241007,135800,315567600,77200,77200,77200,77200,0
|
|
20241007,135700,315567600,77200,77200,77200,77200,0
|
|
20241007,135600,315567600,77200,77200,77200,77200,0
|
|
20241007,135500,315567600,77200,77200,77200,77200,0
|
|
20241007,135400,315567600,77200,77200,77200,77200,0
|
|
20241007,135300,315567600,77200,77200,77200,77200,0
|
|
20241007,135200,315567600,77200,77200,77200,77200,0
|
|
20241007,135100,315567600,77200,77200,77200,77200,0
|
|
20241007,135000,315567600,77200,77200,77200,77200,50
|
|
20241007,134900,311707600,77200,77200,77200,77200,0
|
|
20241007,134800,311707600,77200,77200,77200,77200,0
|
|
20241007,134700,311707600,77200,77200,77200,77200,5
|
|
20241007,134600,311321600,77300,77300,77300,77300,0
|
|
20241007,134500,311321600,77300,77300,77300,77300,1
|
|
20241007,134400,311244300,77200,77200,77200,77200,5
|
|
20241007,134300,310858300,77200,77200,77200,77200,1
|
|
20241007,134200,310781100,77200,77100,77200,77100,21
|
|
20241007,134100,309161900,77200,77200,77200,77200,7
|
|
20241007,134000,308621500,77300,77300,77300,77300,1
|
|
20241007,133900,308544200,77300,77300,77300,77300,0
|
|
20241007,133800,308544200,77300,77300,77300,77300,1
|
|
20241007,133700,308466900,77300,77300,77300,77300,5
|
|
20241007,133600,308080400,77500,77500,77500,77500,0
|
|
20241007,133500,308080400,77500,77500,77500,77500,1
|
|
20241007,133400,308002900,77500,77500,77500,77500,0
|
|
20241007,133300,308002900,77500,77400,77500,77400,2
|
|
20241007,133200,307848000,77500,77500,77500,77500,0
|
|
20241007,133100,307848000,77500,77500,77500,77500,0
|
|
20241007,133000,307848000,77500,77500,77500,77500,0
|
|
20241007,132900,307848000,77500,77500,77500,77500,0
|
|
20241007,132800,307848000,77500,77500,77500,77500,0
|
|
20241007,132700,307848000,77500,77500,77500,77500,0
|
|
20241007,132600,307848000,77500,77500,77500,77500,0
|
|
20241007,132500,307848000,77500,77500,77500,77500,0
|
|
20241007,132400,307848000,77500,77500,77500,77500,0
|
|
20241007,132300,307848000,77500,77500,77500,77500,1
|
|
20241007,132200,307770500,77500,77500,77500,77500,0
|
|
20241007,132100,307770500,77500,77300,77500,77300,133
|
|
20241007,132000,297468900,77300,77300,77300,77300,1
|
|
20241007,131900,297391600,77300,77300,77300,77300,1
|
|
20241007,131800,297314300,77300,77300,77300,77300,0
|
|
20241007,131700,297314300,77300,77300,77300,77300,0
|
|
20241007,131600,297314300,77300,77300,77300,77300,0
|
|
20241007,131500,297314300,77300,77200,77300,77200,24
|
|
20241007,131400,295460800,77200,77200,77200,77200,3
|
|
20241007,131300,295229200,77200,77200,77200,77200,0
|
|
20241007,131200,295229200,77200,77200,77200,77200,7
|
|
20241007,131100,294688800,77200,77200,77200,77200,1
|
|
20241007,131000,294611600,77200,77200,77200,77200,0
|
|
20241007,130900,294611600,77200,77200,77200,77200,0
|
|
20241007,130800,294611600,77200,77200,77200,77200,0
|
|
20241007,130700,294611600,77200,77200,77200,77200,1
|
|
20241007,130600,294534400,77200,77200,77200,77200,1
|
|
20241007,130500,294457200,77300,77300,77300,77300,0
|
|
20241007,130400,294457200,77300,77300,77300,77300,0
|
|
20241007,130300,294457200,77300,77300,77300,77300,50
|
|
20241007,130200,290592200,77400,77400,77400,77400,0
|
|
20241007,130100,290592200,77400,77400,77400,77400,0
|
|
20241007,130000,290592200,77400,77400,77400,77400,0
|
|
20241007,125900,290592200,77400,77400,77400,77400,0
|
|
20241007,125800,290592200,77400,77400,77400,77400,0
|
|
20241007,125700,290592200,77400,77400,77400,77400,0
|
|
20241007,125600,290592200,77400,77400,77400,77400,10
|
|
20241007,125500,289818200,77400,77400,77400,77400,30
|
|
20241007,125400,287496200,77300,77300,77300,77300,0
|
|
20241007,125300,287496200,77300,77200,77300,77200,171
|
|
20241007,125200,274283600,77200,77200,77200,77200,1
|
|
20241007,125100,274206400,77100,77100,77100,77100,0
|
|
20241007,125000,274206400,77100,77100,77100,77100,0
|
|
20241007,124900,274206400,77100,77100,77100,77100,0
|
|
20241007,124800,274206400,77100,77100,77100,77100,2
|
|
20241007,124700,274052200,77100,77100,77100,77100,11
|
|
20241007,124600,273204100,77100,77100,77100,77100,5
|
|
20241007,124500,272818600,77100,77100,77100,77100,0
|
|
20241007,124400,272818600,77100,77100,77100,77100,5
|
|
20241007,124300,272433100,77100,77100,77100,77100,0
|
|
20241007,124200,272433100,77100,77100,77100,77100,0
|
|
20241007,124100,272433100,77100,77100,77100,77100,0
|
|
20241007,124000,272433100,77100,77100,77100,77100,0
|
|
20241007,123900,272433100,77100,77100,77100,77100,4
|
|
20241007,123800,272124700,77100,77100,77100,77100,0
|
|
20241007,123700,272124700,77100,77100,77100,77100,0
|
|
20241007,123600,272124700,77100,77100,77100,77100,5
|
|
20241007,123500,271739200,77200,77200,77200,77200,1
|
|
20241007,123400,271662000,77000,77000,77000,77000,0
|
|
20241007,123300,271662000,77000,77000,77000,77000,0
|
|
20241007,123200,271662000,77000,77100,77100,77000,10
|
|
20241007,123100,270891900,77200,77200,77200,77200,0
|
|
20241007,123000,270891900,77200,77200,77200,77200,1
|
|
20241007,122900,270814700,77000,77000,77000,77000,0
|
|
20241007,122800,270814700,77000,77000,77000,77000,0
|
|
20241007,122700,270814700,77000,77000,77000,77000,0
|
|
20241007,122600,270814700,77000,77000,77000,77000,0
|
|
20241007,122500,270814700,77000,77000,77000,77000,0
|
|
20241007,122400,270814700,77000,77000,77000,77000,0
|
|
20241007,122300,270814700,77000,77100,77100,77000,12
|
|
20241007,122200,269889900,77100,77100,77100,77100,10
|
|
20241007,122100,269118900,77100,77100,77100,77100,0
|
|
20241007,122000,269118900,77100,77100,77100,77100,0
|
|
20241007,121900,269118900,77100,77100,77100,77100,100
|
|
20241007,121800,261408900,77100,77100,77100,77100,2
|
|
20241007,121700,261254700,77200,77200,77200,77200,0
|
|
20241007,121600,261254700,77200,77200,77200,77200,11
|
|
20241007,121500,260405500,77200,77200,77200,77200,0
|
|
20241007,121400,260405500,77200,77200,77200,77200,0
|
|
20241007,121300,260405500,77200,77200,77200,77200,5
|
|
20241007,121200,260019500,77200,77200,77200,77200,20
|
|
20241007,121100,258475500,77300,77300,77300,77300,0
|
|
20241007,121000,258475500,77300,77300,77300,77300,0
|
|
20241007,120900,258475500,77300,77300,77300,77300,3
|
|
20241007,120800,258243600,77300,77300,77300,77300,0
|
|
20241007,120700,258243600,77300,77300,77300,77300,0
|
|
20241007,120600,258243600,77300,77300,77300,77300,0
|
|
20241007,120500,258243600,77300,77300,77300,77300,0
|
|
20241007,120400,258243600,77300,77300,77300,77300,0
|
|
20241007,120300,258243600,77300,77300,77300,77300,0
|
|
20241007,120200,258243600,77300,77300,77300,77300,0
|
|
20241007,120100,258243600,77300,77300,77300,77300,0
|
|
20241007,120000,258243600,77300,77300,77300,77300,26
|
|
20241007,115900,256233800,77200,77200,77200,77200,47
|
|
20241007,115800,252605400,77200,77200,77200,77200,5
|
|
20241007,115700,252219400,77200,77200,77200,77200,8
|
|
20241007,115600,251601800,77200,77200,77200,77200,0
|
|
20241007,115500,251601800,77200,77200,77200,77200,1
|
|
20241007,115400,251524600,77200,77200,77200,77200,1
|
|
20241007,115300,251447400,77300,77300,77300,77300,0
|
|
20241007,115200,251447400,77300,77300,77300,77300,0
|
|
20241007,115100,251447400,77300,77300,77300,77300,13
|
|
20241007,115000,250442500,77300,77300,77300,77300,0
|
|
20241007,114900,250442500,77300,77300,77300,77300,0
|
|
20241007,114800,250442500,77300,77300,77300,77300,35
|
|
20241007,114700,247737000,77300,77300,77300,77300,0
|
|
20241007,114600,247737000,77300,77300,77300,77300,36
|
|
20241007,114500,244954200,77400,77400,77400,77400,0
|
|
20241007,114400,244954200,77400,77400,77400,77400,0
|
|
20241007,114300,244954200,77400,77400,77400,77400,0
|
|
20241007,114200,244954200,77400,77400,77400,77400,0
|
|
20241007,114100,244954200,77400,77400,77400,77400,3
|
|
20241007,114000,244722000,77300,77300,77300,77300,0
|
|
20241007,113900,244722000,77300,77500,77500,77300,53
|
|
20241007,113800,240624500,77500,77500,77500,77500,0
|
|
20241007,113700,240624500,77500,77300,77500,77300,17
|
|
20241007,113600,239308500,77300,77300,77300,77300,15
|
|
20241007,113500,238149000,77400,77400,77400,77400,20
|
|
20241007,113400,236601000,77400,77400,77400,77400,0
|
|
20241007,113300,236601000,77400,77400,77400,77400,1
|
|
20241007,113200,236523600,77500,77500,77500,77500,7
|
|
20241007,113100,235981100,77400,77400,77400,77400,2
|
|
20241007,113000,235826300,77300,77300,77300,77300,5
|
|
20241007,112900,235439800,77400,77400,77400,77400,0
|
|
20241007,112800,235439800,77400,77400,77400,77400,7
|
|
20241007,112700,234898000,77400,77400,77400,77400,0
|
|
20241007,112600,234898000,77400,77400,77400,77400,0
|
|
20241007,112500,234898000,77400,77400,77400,77400,0
|
|
20241007,112400,234898000,77400,77400,77400,77400,0
|
|
20241007,112300,234898000,77400,77400,77400,77400,0
|
|
20241007,112200,234898000,77400,77400,77400,77400,4
|
|
20241007,112100,234588400,77400,77400,77400,77400,1
|
|
20241007,112000,234511000,77400,77400,77400,77400,1
|
|
20241007,111900,234433600,77400,77400,77400,77400,2
|
|
20241007,111800,234278800,77400,77400,77400,77400,0
|
|
20241007,111700,234278800,77400,77400,77400,77400,0
|
|
20241007,111600,234278800,77400,77400,77400,77400,0
|
|
20241007,111500,234278800,77400,77400,77400,77400,0
|
|
20241007,111400,234278800,77400,77300,77400,77300,46
|
|
20241007,111300,230720500,77300,77300,77300,77300,0
|
|
20241007,111200,230720500,77300,77300,77300,77300,10
|
|
20241007,111100,229947500,77300,77300,77300,77300,0
|
|
20241007,111000,229947500,77300,77300,77300,77300,0
|
|
20241007,110900,229947500,77300,77300,77300,77300,30
|
|
20241007,110800,227628500,77300,77300,77300,77300,0
|
|
20241007,110700,227628500,77300,77300,77300,77300,0
|
|
20241007,110600,227628500,77300,77300,77300,77300,0
|
|
20241007,110500,227628500,77300,77300,77300,77300,0
|
|
20241007,110400,227628500,77300,77500,77500,77300,18
|
|
20241007,110300,226233700,77500,77400,77500,77400,35
|
|
20241007,110200,223521400,77400,77300,77400,77300,14
|
|
20241007,110100,222437900,77300,77300,77300,77300,10
|
|
20241007,110000,221664900,77300,77300,77300,77300,6
|
|
20241007,105900,221201100,77400,77400,77400,77400,5
|
|
20241007,105800,220814100,77400,77400,77400,77400,0
|
|
20241007,105700,220814100,77400,77300,77400,77300,50
|
|
20241007,105600,216944600,77300,77300,77300,77300,0
|
|
20241007,105500,216944600,77300,77300,77300,77300,1
|
|
20241007,105400,216867300,77100,77100,77100,77100,0
|
|
20241007,105300,216867300,77100,77100,77100,77100,0
|
|
20241007,105200,216867300,77100,77100,77100,77100,0
|
|
20241007,105100,216867300,77100,77100,77100,77100,59
|
|
20241007,105000,212318400,77100,77100,77100,77100,1
|
|
20241007,104900,212241300,77100,77100,77100,77100,0
|
|
20241007,104800,212241300,77100,77100,77100,77100,1
|
|
20241007,104700,212164200,77400,77400,77400,77400,0
|
|
20241007,104600,212164200,77400,77400,77400,77400,0
|
|
20241007,104500,212164200,77400,77400,77400,77400,0
|
|
20241007,104400,212164200,77400,77400,77400,77400,0
|
|
20241007,104300,212164200,77400,77400,77400,77400,1
|
|
20241007,104200,212086800,77100,77100,77100,77100,3
|
|
20241007,104100,211855500,77200,77200,77200,77200,0
|
|
20241007,104000,211855500,77200,77200,77200,77200,0
|
|
20241007,103900,211855500,77200,77200,77200,77200,0
|
|
20241007,103800,211855500,77200,77200,77200,77200,0
|
|
20241007,103700,211855500,77200,77200,77200,77200,1
|
|
20241007,103600,211778300,77100,77100,77100,77100,0
|
|
20241007,103500,211778300,77100,77100,77100,77100,0
|
|
20241007,103400,211778300,77100,77100,77100,77100,0
|
|
20241007,103300,211778300,77100,77100,77100,77100,0
|
|
20241007,103200,211778300,77100,77600,77600,77100,34
|
|
20241007,103100,209154800,77700,77700,77700,77700,0
|
|
20241007,103000,209154800,77700,77700,77700,77700,100
|
|
20241007,102900,201384800,77700,77200,77700,77200,70
|
|
20241007,102800,195961100,77300,77300,77300,77300,0
|
|
20241007,102700,195961100,77300,77300,77300,77300,0
|
|
20241007,102600,195961100,77300,77300,77300,77300,10
|
|
20241007,102500,195188100,77300,77300,77300,77300,0
|
|
20241007,102400,195188100,77300,77400,77400,77300,107
|
|
20241007,102300,186916300,77400,77400,77400,77400,1
|
|
20241007,102200,186838900,77400,77500,77500,77400,138
|
|
20241007,102100,176153100,77500,77500,77500,77500,67
|
|
20241007,102000,170960600,77500,77500,77500,77500,32
|
|
20241007,101900,168480600,77500,77700,77700,77500,15
|
|
20241007,101800,167317300,77700,77500,77700,77500,23
|
|
20241007,101700,165533300,77600,77600,77600,77600,6
|
|
20241007,101600,165067700,77700,77600,77800,77500,87
|
|
20241007,101500,158309900,77500,77500,77500,77400,18
|
|
20241007,101400,156915600,77500,77300,77500,77300,113
|
|
20241007,101300,148169900,77200,77200,77200,77200,23
|
|
20241007,101200,146394300,77200,77200,77200,77200,24
|
|
20241007,101100,144541500,77100,77100,77100,77100,24
|
|
20241007,101000,142691100,77000,77000,77000,77000,2
|
|
20241007,100900,142537100,77000,77000,77000,77000,100
|
|
20241007,100800,134837100,77000,77000,77000,77000,0
|
|
20241007,100700,134837100,77000,77000,77000,77000,0
|
|
20241007,100600,134837100,77000,77000,77000,77000,57
|
|
20241007,100500,130448100,77000,76800,77000,76800,319
|
|
20241007,100400,105909300,76700,76700,76700,76700,46
|
|
20241007,100300,102381100,76400,76400,76400,76400,0
|
|
20241007,100200,102381100,76400,76400,76400,76400,9
|
|
20241007,100100,101693500,76400,76400,76400,76400,0
|
|
20241007,100000,101693500,76400,76400,76400,76400,6
|
|
20241007,095900,101235100,76500,76600,76600,76500,33
|
|
20241007,095800,98709300,76600,76600,76600,76600,2
|
|
20241007,095700,98556100,76700,76700,76700,76700,0
|
|
20241007,095600,98556100,76700,76700,76700,76700,2
|
|
20241007,095500,98402700,76700,76800,76800,76700,49
|
|
20241007,095400,94644300,76700,76700,76700,76700,12
|
|
20241007,095300,93723900,76700,76700,76700,76700,0
|
|
20241007,095200,93723900,76700,76700,76700,76700,2
|
|
20241007,095100,93570500,76700,76700,76700,76700,0
|
|
20241007,095000,93570500,76700,76700,76700,76700,0
|
|
20241007,094900,93570500,76700,76700,76700,76700,0
|
|
20241007,094800,93570500,76700,76500,76700,76000,128
|
|
20241007,094700,83816200,76500,76500,76500,76500,1
|
|
20241007,094600,83739700,76600,76600,76600,76600,54
|
|
20241007,094500,79603300,76600,76600,76600,76600,2
|
|
20241007,094400,79450100,76600,76600,76600,76600,0
|
|
20241007,094300,79450100,76600,76600,76600,76600,1
|
|
20241007,094200,79373500,77000,77000,77000,77000,1
|
|
20241007,094100,79296500,77000,77000,77000,77000,1
|
|
20241007,094000,79219500,76600,76600,76600,76600,0
|
|
20241007,093900,79219500,76600,76700,76700,76600,3
|
|
20241007,093800,78989500,77100,77100,77100,77100,54
|
|
20241007,093700,74826100,77100,77000,77100,77000,57
|
|
20241007,093600,70436600,77000,77000,77000,77000,1
|
|
20241007,093500,70359600,77000,77000,77000,77000,11
|
|
20241007,093400,69512600,77000,77000,77000,77000,6
|
|
20241007,093300,69050600,77000,77000,77000,77000,0
|
|
20241007,093200,69050600,77000,77000,77000,77000,0
|
|
20241007,093100,69050600,77000,77000,77000,77000,1
|
|
20241007,093000,68973600,76600,76600,76600,76600,5
|
|
20241007,092900,68590600,77000,77000,77000,77000,1
|
|
20241007,092800,68513600,76600,76600,76600,76600,9
|
|
20241007,092700,67824200,76500,76500,76500,76500,0
|
|
20241007,092600,67824200,76500,76500,76500,76500,0
|
|
20241007,092500,67824200,76500,76500,76500,76500,0
|
|
20241007,092400,67824200,76500,76500,76500,76500,0
|
|
20241007,092300,67824200,76500,76500,76500,76500,0
|
|
20241007,092200,67824200,76500,77100,77200,76500,22
|
|
20241007,092100,66127500,77100,76900,77100,76300,255
|
|
20241007,092000,46634100,76900,76800,76900,76800,3
|
|
20241007,091900,46403600,76900,76900,76900,76900,0
|
|
20241007,091800,46403600,76900,76900,76900,76900,1
|
|
20241007,091700,46326700,76800,76800,76800,76800,1
|
|
20241007,091600,46249900,76300,76400,76400,76300,2
|
|
20241007,091500,46097200,76900,76400,76900,76400,12
|
|
20241007,091400,45175400,77000,77000,77000,77000,1
|
|
20241007,091300,45098400,76300,77100,77100,76300,61
|
|
20241007,091200,40396100,77100,77100,77100,77100,48
|
|
20241007,091100,36695300,77100,77200,77200,77100,11
|
|
20241007,091000,35847100,77100,76000,77100,75900,107
|
|
20241007,090900,27709700,76200,76200,76200,76200,6
|
|
20241007,090800,27252500,76200,76200,76200,76200,0
|
|
20241007,090700,27252500,76200,76300,76300,76200,101
|
|
20241007,090600,19546300,76500,76500,76500,76500,1
|
|
20241007,090500,19469800,76400,76400,76400,76400,6
|
|
20241007,090400,19011400,76500,77100,77100,76500,25
|
|
20241007,090300,17092900,77100,77100,77100,77000,22
|
|
20241007,090200,15396800,76400,76400,76400,76400,5
|
|
20241007,090100,15014800,76300,77000,77400,76300,13
|
|
20241007,090000,14013700,77100,76100,77100,76000,184
|