610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190700,84707300,53400,53400,53400,53400,10
|
|
20241007,190600,84707300,53400,53400,53400,53400,0
|
|
20241007,190500,84707300,53400,53400,53400,53400,0
|
|
20241007,190400,84707300,53400,53400,53400,53400,0
|
|
20241007,190300,84707300,53400,53400,53400,53400,0
|
|
20241007,190200,84707300,53400,53400,53400,53400,0
|
|
20241007,190100,84707300,53400,53400,53400,53400,0
|
|
20241007,190000,84707300,53400,53400,53400,53400,0
|
|
20241007,185900,84707300,53400,53400,53400,53400,0
|
|
20241007,185800,84707300,53400,53400,53400,53400,0
|
|
20241007,185700,84707300,53400,53400,53400,53400,0
|
|
20241007,185600,84707300,53400,53400,53400,53400,0
|
|
20241007,185500,84707300,53400,53400,53400,53400,0
|
|
20241007,185400,84707300,53400,53400,53400,53400,0
|
|
20241007,185300,84707300,53400,53400,53400,53400,0
|
|
20241007,185200,84707300,53400,53400,53400,53400,0
|
|
20241007,185100,84707300,53400,53400,53400,53400,0
|
|
20241007,185000,84707300,53400,53400,53400,53400,0
|
|
20241007,184900,84707300,53400,53400,53400,53400,0
|
|
20241007,184800,84707300,53400,53400,53400,53400,0
|
|
20241007,184700,84707300,53400,53400,53400,53400,0
|
|
20241007,184600,84707300,53400,53400,53400,53400,0
|
|
20241007,184500,84707300,53400,53400,53400,53400,0
|
|
20241007,184400,84707300,53400,53400,53400,53400,0
|
|
20241007,184300,84707300,53400,53400,53400,53400,0
|
|
20241007,184200,84707300,53400,53400,53400,53400,0
|
|
20241007,184100,84707300,53400,53400,53400,53400,0
|
|
20241007,184000,84707300,53400,53400,53400,53400,0
|
|
20241007,183900,84707300,53400,53400,53400,53400,0
|
|
20241007,183800,84707300,53400,53400,53400,53400,0
|
|
20241007,183700,84707300,53400,53400,53400,53400,10
|
|
20241007,183600,84707300,53400,53400,53400,53400,0
|
|
20241007,183500,84707300,53400,53400,53400,53400,0
|
|
20241007,183400,84707300,53400,53400,53400,53400,0
|
|
20241007,183300,84707300,53400,53400,53400,53400,0
|
|
20241007,183200,84707300,53400,53400,53400,53400,0
|
|
20241007,183100,84707300,53400,53400,53400,53400,0
|
|
20241007,183000,84707300,53400,53400,53400,53400,0
|
|
20241007,182900,84707300,53400,53400,53400,53400,0
|
|
20241007,182800,84707300,53400,53400,53400,53400,0
|
|
20241007,182700,84707300,53400,53400,53400,53400,0
|
|
20241007,182600,84707300,53400,53400,53400,53400,0
|
|
20241007,182500,84707300,53400,53400,53400,53400,0
|
|
20241007,182400,84707300,53400,53400,53400,53400,0
|
|
20241007,182300,84707300,53400,53400,53400,53400,0
|
|
20241007,182200,84707300,53400,53400,53400,53400,0
|
|
20241007,182100,84707300,53400,53400,53400,53400,0
|
|
20241007,182000,84707300,53400,53400,53400,53400,0
|
|
20241007,181900,84707300,53400,53400,53400,53400,0
|
|
20241007,181800,84707300,53400,53400,53400,53400,0
|
|
20241007,181700,84707300,53400,53400,53400,53400,0
|
|
20241007,181600,84707300,53400,53400,53400,53400,0
|
|
20241007,181500,84707300,53400,53400,53400,53400,0
|
|
20241007,181400,84707300,53400,53400,53400,53400,0
|
|
20241007,181300,84707300,53400,53400,53400,53400,0
|
|
20241007,181200,84707300,53400,53400,53400,53400,0
|
|
20241007,181100,84707300,53400,53400,53400,53400,0
|
|
20241007,181000,84707300,53400,53400,53400,53400,0
|
|
20241007,180900,84707300,53400,53400,53400,53400,0
|
|
20241007,180800,84707300,53400,53400,53400,53400,0
|
|
20241007,180700,84707300,53400,53400,53400,53400,10
|
|
20241007,180600,84707300,53400,53400,53400,53400,0
|
|
20241007,180500,84707300,53400,53400,53400,53400,0
|
|
20241007,180400,84707300,53400,53400,53400,53400,0
|
|
20241007,180300,84707300,53400,53400,53400,53400,0
|
|
20241007,180200,84707300,53400,53400,53400,53400,0
|
|
20241007,180100,84707300,53400,53400,53400,53400,0
|
|
20241007,180000,84707300,53400,53400,53400,53400,0
|
|
20241007,175900,84707300,53400,53400,53400,53400,0
|
|
20241007,175800,84707300,53400,53400,53400,53400,0
|
|
20241007,175700,84707300,53400,53400,53400,53400,0
|
|
20241007,175600,84707300,53400,53400,53400,53400,0
|
|
20241007,175500,84707300,53400,53400,53400,53400,0
|
|
20241007,175400,84707300,53400,53400,53400,53400,0
|
|
20241007,175300,84707300,53400,53400,53400,53400,0
|
|
20241007,175200,84707300,53400,53400,53400,53400,0
|
|
20241007,175100,84707300,53400,53400,53400,53400,0
|
|
20241007,175000,84707300,53400,53400,53400,53400,0
|
|
20241007,174900,84707300,53400,53400,53400,53400,0
|
|
20241007,174800,84707300,53400,53400,53400,53400,0
|
|
20241007,174700,84707300,53400,53400,53400,53400,0
|
|
20241007,174600,84707300,53400,53400,53400,53400,0
|
|
20241007,174500,84707300,53400,53400,53400,53400,0
|
|
20241007,174400,84707300,53400,53400,53400,53400,0
|
|
20241007,174300,84707300,53400,53400,53400,53400,0
|
|
20241007,174200,84707300,53400,53400,53400,53400,0
|
|
20241007,174100,84707300,53400,53400,53400,53400,0
|
|
20241007,174000,84707300,53400,53400,53400,53400,0
|
|
20241007,173900,84707300,53400,53400,53400,53400,0
|
|
20241007,173800,84707300,53400,53400,53400,53400,0
|
|
20241007,173700,84707300,53400,53400,53400,53400,10
|
|
20241007,173600,84707300,53400,53400,53400,53400,0
|
|
20241007,173500,84707300,53400,53400,53400,53400,0
|
|
20241007,173400,84707300,53400,53400,53400,53400,0
|
|
20241007,173300,84707300,53400,53400,53400,53400,0
|
|
20241007,173200,84707300,53400,53400,53400,53400,0
|
|
20241007,173100,84707300,53400,53400,53400,53400,0
|
|
20241007,173000,84707300,53400,53400,53400,53400,0
|
|
20241007,172900,84707300,53400,53400,53400,53400,0
|
|
20241007,172800,84707300,53400,53400,53400,53400,0
|
|
20241007,172700,84707300,53400,53400,53400,53400,0
|
|
20241007,172600,84707300,53400,53400,53400,53400,0
|
|
20241007,172500,84707300,53400,53400,53400,53400,0
|
|
20241007,172400,84707300,53400,53400,53400,53400,0
|
|
20241007,172300,84707300,53400,53400,53400,53400,0
|
|
20241007,172200,84707300,53400,53400,53400,53400,0
|
|
20241007,172100,84707300,53400,53400,53400,53400,0
|
|
20241007,172000,84707300,53400,53400,53400,53400,0
|
|
20241007,171900,84707300,53400,53400,53400,53400,0
|
|
20241007,171800,84707300,53400,53400,53400,53400,0
|
|
20241007,171700,84707300,53400,53400,53400,53400,0
|
|
20241007,171600,84707300,53400,53400,53400,53400,0
|
|
20241007,171500,84707300,53400,53400,53400,53400,0
|
|
20241007,171400,84707300,53400,53400,53400,53400,0
|
|
20241007,171300,84707300,53400,53400,53400,53400,0
|
|
20241007,171200,84707300,53400,53400,53400,53400,0
|
|
20241007,171100,84707300,53400,53400,53400,53400,0
|
|
20241007,171000,84707300,53400,53400,53400,53400,0
|
|
20241007,170900,84707300,53400,53400,53400,53400,0
|
|
20241007,170800,84707300,53400,53400,53400,53400,0
|
|
20241007,170700,84707300,53400,53400,53400,53400,10
|
|
20241007,170600,84707300,53400,53400,53400,53400,0
|
|
20241007,170500,84707300,53400,53400,53400,53400,0
|
|
20241007,170400,84707300,53400,53400,53400,53400,0
|
|
20241007,170300,84707300,53400,53400,53400,53400,0
|
|
20241007,170200,84707300,53400,53400,53400,53400,0
|
|
20241007,170100,84707300,53400,53400,53400,53400,0
|
|
20241007,170000,84707300,53400,53400,53400,53400,0
|
|
20241007,165900,84707300,53400,53400,53400,53400,0
|
|
20241007,165800,84707300,53400,53400,53400,53400,0
|
|
20241007,165700,84707300,53400,53400,53400,53400,0
|
|
20241007,165600,84707300,53400,53400,53400,53400,0
|
|
20241007,165500,84707300,53400,53400,53400,53400,0
|
|
20241007,165400,84707300,53400,53400,53400,53400,0
|
|
20241007,165300,84707300,53400,53400,53400,53400,0
|
|
20241007,165200,84707300,53400,53400,53400,53400,0
|
|
20241007,165100,84707300,53400,53400,53400,53400,0
|
|
20241007,165000,84707300,53400,53400,53400,53400,0
|
|
20241007,164900,84707300,53400,53400,53400,53400,0
|
|
20241007,164800,84707300,53400,53400,53400,53400,0
|
|
20241007,164700,84707300,53400,53400,53400,53400,0
|
|
20241007,164600,84707300,53400,53400,53400,53400,0
|
|
20241007,164500,84707300,53400,53400,53400,53400,0
|
|
20241007,164400,84707300,53400,53400,53400,53400,0
|
|
20241007,164300,84707300,53400,53400,53400,53400,0
|
|
20241007,164200,84707300,53400,53400,53400,53400,0
|
|
20241007,164100,84707300,53400,53400,53400,53400,0
|
|
20241007,164000,84707300,53400,53400,53400,53400,0
|
|
20241007,163900,84707300,53400,53400,53400,53400,0
|
|
20241007,163800,84707300,53400,53400,53400,53400,0
|
|
20241007,163700,84707300,53400,53400,53400,53400,10
|
|
20241007,163600,84707300,53400,53400,53400,53400,0
|
|
20241007,163500,84707300,53400,53400,53400,53400,0
|
|
20241007,163400,84707300,53400,53400,53400,53400,0
|
|
20241007,163300,84707300,53400,53400,53400,53400,0
|
|
20241007,163200,84707300,53400,53400,53400,53400,0
|
|
20241007,163100,84707300,53400,53400,53400,53400,0
|
|
20241007,163000,84707300,53400,53400,53400,53400,0
|
|
20241007,162900,84707300,53400,53400,53400,53400,0
|
|
20241007,162800,84707300,53400,53400,53400,53400,0
|
|
20241007,162700,84707300,53400,53400,53400,53400,0
|
|
20241007,162600,84707300,53400,53400,53400,53400,0
|
|
20241007,162500,84707300,53400,53400,53400,53400,0
|
|
20241007,162400,84707300,53400,53400,53400,53400,0
|
|
20241007,162300,84707300,53400,53400,53400,53400,0
|
|
20241007,162200,84707300,53400,53400,53400,53400,0
|
|
20241007,162100,84707300,53400,53400,53400,53400,0
|
|
20241007,162000,84707300,53400,53400,53400,53400,0
|
|
20241007,161900,84707300,53400,53400,53400,53400,0
|
|
20241007,161800,84707300,53400,53400,53400,53400,0
|
|
20241007,161700,84707300,53400,53400,53400,53400,0
|
|
20241007,161600,84707300,53400,53400,53400,53400,0
|
|
20241007,161500,84707300,53400,53400,53400,53400,0
|
|
20241007,161400,84707300,53400,53400,53400,53400,0
|
|
20241007,161300,84707300,53400,53400,53400,53400,0
|
|
20241007,161200,84707300,53400,53400,53400,53400,0
|
|
20241007,161100,84707300,53400,53400,53400,53400,0
|
|
20241007,161000,84707300,53400,53400,53400,53400,0
|
|
20241007,160900,84707300,53400,53400,53400,53400,0
|
|
20241007,160800,84707300,53400,53400,53400,53400,0
|
|
20241007,160700,84707300,53400,53400,53400,53400,10
|
|
20241007,160600,84707300,53400,53400,53400,53400,0
|
|
20241007,160500,84707300,53400,53400,53400,53400,0
|
|
20241007,160400,84707300,53400,53400,53400,53400,0
|
|
20241007,160300,84707300,53400,53400,53400,53400,0
|
|
20241007,160200,84707300,53400,53400,53400,53400,0
|
|
20241007,160100,84707300,53400,53400,53400,53400,0
|
|
20241007,160000,84707300,53400,53400,53400,53400,0
|
|
20241007,155900,84707300,53400,53400,53400,53400,0
|
|
20241007,155800,84707300,53400,53400,53400,53400,0
|
|
20241007,155700,84707300,53400,53400,53400,53400,0
|
|
20241007,155600,84707300,53400,53400,53400,53400,0
|
|
20241007,155500,84707300,53400,53400,53400,53400,0
|
|
20241007,155400,84707300,53400,53400,53400,53400,0
|
|
20241007,155300,84707300,53400,53400,53400,53400,0
|
|
20241007,155200,84707300,53400,53400,53400,53400,0
|
|
20241007,155100,84707300,53400,53400,53400,53400,0
|
|
20241007,155000,84707300,53400,53400,53400,53400,0
|
|
20241007,154900,84707300,53400,53400,53400,53400,0
|
|
20241007,154800,84707300,53400,53400,53400,53400,0
|
|
20241007,154700,84707300,53400,53400,53400,53400,0
|
|
20241007,154600,84707300,53400,53400,53400,53400,0
|
|
20241007,154500,84707300,53400,53400,53400,53400,0
|
|
20241007,154400,84707300,53400,53400,53400,53400,0
|
|
20241007,154300,84707300,53400,53400,53400,53400,0
|
|
20241007,154200,84707300,53400,53400,53400,53400,0
|
|
20241007,154100,84707300,53400,53400,53400,53400,0
|
|
20241007,154000,84707300,53400,53400,53400,53400,0
|
|
20241007,153900,84707300,53400,53400,53400,53400,0
|
|
20241007,153800,84707300,53400,53400,53400,53400,0
|
|
20241007,153700,84707300,53400,53400,53400,53400,10
|
|
20241007,153600,84707300,53400,53400,53400,53400,0
|
|
20241007,153500,84707300,53400,53400,53400,53400,0
|
|
20241007,153400,84707300,53400,53400,53400,53400,0
|
|
20241007,153300,84707300,53400,53400,53400,53400,0
|
|
20241007,153200,84707300,53400,53400,53400,53400,0
|
|
20241007,153100,84707300,53400,53400,53400,53400,0
|
|
20241007,153000,84707300,53400,53400,53400,53400,10
|
|
20241007,152900,84173300,53400,53400,53400,53400,0
|
|
20241007,152800,84173300,53400,53400,53400,53400,0
|
|
20241007,152700,84173300,53400,53400,53400,53400,0
|
|
20241007,152600,84173300,53400,53400,53400,53400,0
|
|
20241007,152500,84173300,53400,53400,53400,53400,0
|
|
20241007,152400,84173300,53400,53400,53400,53400,0
|
|
20241007,152300,84173300,53400,53400,53400,53400,0
|
|
20241007,152200,84173300,53400,53400,53400,53400,0
|
|
20241007,152100,84173300,53400,53400,53400,53400,0
|
|
20241007,152000,84173300,53400,53400,53400,53400,0
|
|
20241007,151900,84173300,53400,53400,53400,53400,2
|
|
20241007,151800,84066500,53400,53400,53400,53400,0
|
|
20241007,151700,84066500,53400,53400,53400,53400,2
|
|
20241007,151600,83959700,53500,53500,53500,53500,0
|
|
20241007,151500,83959700,53500,53500,53500,53500,0
|
|
20241007,151400,83959700,53500,53500,53500,53500,2
|
|
20241007,151300,83852700,53500,53500,53500,53500,0
|
|
20241007,151200,83852700,53500,53500,53500,53500,0
|
|
20241007,151100,83852700,53500,53500,53500,53400,137
|
|
20241007,151000,76523500,53500,53400,53500,53400,3
|
|
20241007,150900,76363200,53500,53500,53500,53500,0
|
|
20241007,150800,76363200,53500,53500,53500,53500,0
|
|
20241007,150700,76363200,53500,53500,53500,53500,0
|
|
20241007,150600,76363200,53500,53500,53500,53500,0
|
|
20241007,150500,76363200,53500,53500,53500,53500,1
|
|
20241007,150400,76309700,53400,53400,53400,53400,0
|
|
20241007,150300,76309700,53400,53400,53400,53400,17
|
|
20241007,150200,75401900,53400,53400,53400,53400,6
|
|
20241007,150100,75081500,53400,53400,53400,53400,0
|
|
20241007,150000,75081500,53400,53500,53500,53400,4
|
|
20241007,145900,74867800,53500,53500,53500,53500,1
|
|
20241007,145800,74814300,53400,53400,53400,53400,0
|
|
20241007,145700,74814300,53400,53400,53400,53400,10
|
|
20241007,145600,74280300,53500,53500,53500,53500,0
|
|
20241007,145500,74280300,53500,53500,53500,53500,0
|
|
20241007,145400,74280300,53500,53500,53500,53500,0
|
|
20241007,145300,74280300,53500,53500,53500,53500,0
|
|
20241007,145200,74280300,53500,53500,53500,53500,0
|
|
20241007,145100,74280300,53500,53500,53500,53500,0
|
|
20241007,145000,74280300,53500,53500,53500,53500,0
|
|
20241007,144900,74280300,53500,53500,53500,53500,0
|
|
20241007,144800,74280300,53500,53500,53500,53500,0
|
|
20241007,144700,74280300,53500,53500,53500,53500,0
|
|
20241007,144600,74280300,53500,53400,53500,53400,52
|
|
20241007,144500,71503400,53500,53500,53500,53500,0
|
|
20241007,144400,71503400,53500,53500,53500,53500,0
|
|
20241007,144300,71503400,53500,53500,53500,53500,0
|
|
20241007,144200,71503400,53500,53500,53500,53500,0
|
|
20241007,144100,71503400,53500,53500,53500,53500,0
|
|
20241007,144000,71503400,53500,53500,53500,53500,0
|
|
20241007,143900,71503400,53500,53500,53500,53500,0
|
|
20241007,143800,71503400,53500,53500,53500,53500,0
|
|
20241007,143700,71503400,53500,53500,53500,53500,2
|
|
20241007,143600,71396400,53500,53500,53500,53500,0
|
|
20241007,143500,71396400,53500,53500,53500,53500,0
|
|
20241007,143400,71396400,53500,53500,53500,53500,0
|
|
20241007,143300,71396400,53500,53500,53500,53500,5
|
|
20241007,143200,71128900,53500,53500,53500,53500,6
|
|
20241007,143100,70807900,53500,53500,53500,53500,25
|
|
20241007,143000,69470400,53500,53500,53500,53500,11
|
|
20241007,142900,68881900,53500,53500,53500,53500,40
|
|
20241007,142800,66741900,53500,53500,53500,53500,20
|
|
20241007,142700,65671900,53500,53500,53500,53500,17
|
|
20241007,142600,64762400,53500,53500,53500,53500,0
|
|
20241007,142500,64762400,53500,53500,53500,53500,7
|
|
20241007,142400,64387900,53400,53400,53400,53400,0
|
|
20241007,142300,64387900,53400,53400,53400,53400,0
|
|
20241007,142200,64387900,53400,53400,53400,53400,0
|
|
20241007,142100,64387900,53400,53400,53400,53400,0
|
|
20241007,142000,64387900,53400,53400,53400,53400,0
|
|
20241007,141900,64387900,53400,53400,53400,53400,0
|
|
20241007,141800,64387900,53400,53400,53400,53400,0
|
|
20241007,141700,64387900,53400,53400,53400,53400,0
|
|
20241007,141600,64387900,53400,53400,53400,53400,7
|
|
20241007,141500,64014100,53400,53400,53400,53400,0
|
|
20241007,141400,64014100,53400,53400,53400,53400,0
|
|
20241007,141300,64014100,53400,53400,53400,53400,0
|
|
20241007,141200,64014100,53400,53400,53400,53400,4
|
|
20241007,141100,63800500,53500,53500,53500,53500,0
|
|
20241007,141000,63800500,53500,53500,53500,53500,0
|
|
20241007,140900,63800500,53500,53500,53500,53500,0
|
|
20241007,140800,63800500,53500,53500,53500,53500,0
|
|
20241007,140700,63800500,53500,53500,53500,53500,0
|
|
20241007,140600,63800500,53500,53500,53500,53500,0
|
|
20241007,140500,63800500,53500,53500,53500,53500,0
|
|
20241007,140400,63800500,53500,53500,53500,53500,0
|
|
20241007,140300,63800500,53500,53500,53500,53500,0
|
|
20241007,140200,63800500,53500,53500,53500,53500,0
|
|
20241007,140100,63800500,53500,53500,53500,53500,0
|
|
20241007,140000,63800500,53500,53500,53500,53500,0
|
|
20241007,135900,63800500,53500,53500,53500,53500,0
|
|
20241007,135800,63800500,53500,53500,53500,53500,0
|
|
20241007,135700,63800500,53500,53500,53500,53500,0
|
|
20241007,135600,63800500,53500,53500,53500,53500,0
|
|
20241007,135500,63800500,53500,53500,53500,53500,0
|
|
20241007,135400,63800500,53500,53500,53500,53500,0
|
|
20241007,135300,63800500,53500,53500,53500,53500,1
|
|
20241007,135200,63747000,53500,53500,53500,53500,50
|
|
20241007,135100,61072000,53400,53400,53400,53400,6
|
|
20241007,135000,60751600,53500,53500,53500,53500,0
|
|
20241007,134900,60751600,53500,53500,53500,53500,5
|
|
20241007,134800,60484100,53400,53400,53400,53400,0
|
|
20241007,134700,60484100,53400,53400,53400,53400,5
|
|
20241007,134600,60217100,53500,53500,53500,53500,0
|
|
20241007,134500,60217100,53500,53500,53500,53500,0
|
|
20241007,134400,60217100,53500,53500,53500,53500,1
|
|
20241007,134300,60163600,53400,53400,53400,53400,0
|
|
20241007,134200,60163600,53400,53400,53400,53400,0
|
|
20241007,134100,60163600,53400,53400,53400,53400,0
|
|
20241007,134000,60163600,53400,53400,53400,53400,0
|
|
20241007,133900,60163600,53400,53400,53400,53400,0
|
|
20241007,133800,60163600,53400,53400,53400,53400,0
|
|
20241007,133700,60163600,53400,53400,53400,53400,0
|
|
20241007,133600,60163600,53400,53400,53400,53400,0
|
|
20241007,133500,60163600,53400,53400,53400,53400,0
|
|
20241007,133400,60163600,53400,53400,53400,53400,0
|
|
20241007,133300,60163600,53400,53400,53400,53400,0
|
|
20241007,133200,60163600,53400,53400,53400,53400,0
|
|
20241007,133100,60163600,53400,53400,53400,53400,0
|
|
20241007,133000,60163600,53400,53400,53400,53400,0
|
|
20241007,132900,60163600,53400,53400,53400,53400,75
|
|
20241007,132800,56158600,53400,53400,53400,53400,0
|
|
20241007,132700,56158600,53400,53400,53400,53400,0
|
|
20241007,132600,56158600,53400,53400,53400,53400,5
|
|
20241007,132500,55891600,53300,53300,53300,53300,2
|
|
20241007,132400,55785000,53400,53400,53400,53400,0
|
|
20241007,132300,55785000,53400,53400,53400,53400,0
|
|
20241007,132200,55785000,53400,53400,53400,53400,0
|
|
20241007,132100,55785000,53400,53400,53400,53400,0
|
|
20241007,132000,55785000,53400,53400,53400,53400,0
|
|
20241007,131900,55785000,53400,53400,53400,53400,0
|
|
20241007,131800,55785000,53400,53400,53400,53400,0
|
|
20241007,131700,55785000,53400,53400,53400,53400,0
|
|
20241007,131600,55785000,53400,53400,53400,53400,1
|
|
20241007,131500,55731600,53400,53400,53400,53400,0
|
|
20241007,131400,55731600,53400,53400,53400,53400,0
|
|
20241007,131300,55731600,53400,53300,53400,53300,7
|
|
20241007,131200,55358400,53400,53400,53400,53400,1
|
|
20241007,131100,55305000,53300,53300,53300,53300,6
|
|
20241007,131000,54985200,53400,53400,53400,53400,1
|
|
20241007,130900,54931800,53400,53400,53400,53400,0
|
|
20241007,130800,54931800,53400,53400,53400,53400,0
|
|
20241007,130700,54931800,53400,53400,53400,53400,0
|
|
20241007,130600,54931800,53400,53400,53400,53400,0
|
|
20241007,130500,54931800,53400,53400,53400,53400,0
|
|
20241007,130400,54931800,53400,53400,53400,53400,1
|
|
20241007,130300,54878400,53300,53300,53300,53300,0
|
|
20241007,130200,54878400,53300,53300,53300,53300,1
|
|
20241007,130100,54825100,53400,53400,53400,53400,0
|
|
20241007,130000,54825100,53400,53400,53400,53400,1
|
|
20241007,125900,54771700,53400,53400,53400,53400,0
|
|
20241007,125800,54771700,53400,53400,53400,53400,0
|
|
20241007,125700,54771700,53400,53400,53400,53400,0
|
|
20241007,125600,54771700,53400,53400,53400,53400,0
|
|
20241007,125500,54771700,53400,53400,53400,53400,0
|
|
20241007,125400,54771700,53400,53400,53400,53400,1
|
|
20241007,125300,54718300,53300,53300,53300,53300,0
|
|
20241007,125200,54718300,53300,53300,53300,53300,0
|
|
20241007,125100,54718300,53300,53300,53300,53300,0
|
|
20241007,125000,54718300,53300,53300,53300,53300,0
|
|
20241007,124900,54718300,53300,53300,53300,53300,0
|
|
20241007,124800,54718300,53300,53300,53300,53300,0
|
|
20241007,124700,54718300,53300,53400,53400,53300,131
|
|
20241007,124600,47735200,53400,53400,53400,53400,30
|
|
20241007,124500,46133200,53400,53400,53400,53400,0
|
|
20241007,124400,46133200,53400,53400,53400,53400,0
|
|
20241007,124300,46133200,53400,53400,53400,53400,1
|
|
20241007,124200,46079800,53400,53400,53400,53400,0
|
|
20241007,124100,46079800,53400,53400,53400,53400,0
|
|
20241007,124000,46079800,53400,53400,53400,53400,21
|
|
20241007,123900,44958400,53400,53400,53400,53400,0
|
|
20241007,123800,44958400,53400,53400,53400,53400,0
|
|
20241007,123700,44958400,53400,53400,53400,53400,5
|
|
20241007,123600,44691400,53400,53400,53400,53400,0
|
|
20241007,123500,44691400,53400,53400,53400,53400,1
|
|
20241007,123400,44638000,53400,53400,53400,53400,0
|
|
20241007,123300,44638000,53400,53400,53400,53400,0
|
|
20241007,123200,44638000,53400,53400,53400,53400,0
|
|
20241007,123100,44638000,53400,53400,53400,53400,1
|
|
20241007,123000,44584600,53400,53400,53400,53400,7
|
|
20241007,122900,44210800,53400,53400,53400,53400,0
|
|
20241007,122800,44210800,53400,53400,53400,53400,10
|
|
20241007,122700,43676800,53400,53400,53400,53400,1
|
|
20241007,122600,43623400,53400,53400,53400,53400,0
|
|
20241007,122500,43623400,53400,53400,53400,53400,0
|
|
20241007,122400,43623400,53400,53400,53400,53400,0
|
|
20241007,122300,43623400,53400,53400,53400,53400,0
|
|
20241007,122200,43623400,53400,53400,53400,53400,5
|
|
20241007,122100,43356400,53400,53400,53400,53400,10
|
|
20241007,122000,42822400,53400,53400,53400,53400,0
|
|
20241007,121900,42822400,53400,53400,53400,53400,0
|
|
20241007,121800,42822400,53400,53400,53400,53400,1
|
|
20241007,121700,42769000,53300,53300,53300,53300,0
|
|
20241007,121600,42769000,53300,53300,53300,53300,0
|
|
20241007,121500,42769000,53300,53300,53300,53300,0
|
|
20241007,121400,42769000,53300,53300,53300,53300,24
|
|
20241007,121300,41489800,53300,53300,53300,53300,0
|
|
20241007,121200,41489800,53300,53300,53300,53300,0
|
|
20241007,121100,41489800,53300,53300,53300,53300,0
|
|
20241007,121000,41489800,53300,53400,53400,53300,26
|
|
20241007,120900,40102100,53400,53400,53400,53400,0
|
|
20241007,120800,40102100,53400,53400,53400,53400,0
|
|
20241007,120700,40102100,53400,53400,53400,53400,5
|
|
20241007,120600,39835100,53400,53400,53400,53400,0
|
|
20241007,120500,39835100,53400,53400,53400,53400,20
|
|
20241007,120400,38767100,53400,53400,53400,53400,0
|
|
20241007,120300,38767100,53400,53400,53400,53400,0
|
|
20241007,120200,38767100,53400,53400,53400,53400,0
|
|
20241007,120100,38767100,53400,53400,53400,53400,10
|
|
20241007,120000,38233100,53400,53400,53400,53400,0
|
|
20241007,115900,38233100,53400,53400,53400,53400,0
|
|
20241007,115800,38233100,53400,53400,53400,53400,5
|
|
20241007,115700,37966100,53400,53400,53400,53400,0
|
|
20241007,115600,37966100,53400,53400,53400,53400,1
|
|
20241007,115500,37912700,53400,53400,53400,53400,1
|
|
20241007,115400,37859300,53300,53300,53300,53300,0
|
|
20241007,115300,37859300,53300,53300,53300,53300,10
|
|
20241007,115200,37326300,53300,53300,53300,53300,2
|
|
20241007,115100,37219700,53300,53300,53300,53300,6
|
|
20241007,115000,36899900,53400,53400,53400,53400,1
|
|
20241007,114900,36846500,53400,53400,53400,53400,0
|
|
20241007,114800,36846500,53400,53400,53400,53400,0
|
|
20241007,114700,36846500,53400,53400,53400,53400,0
|
|
20241007,114600,36846500,53400,53400,53400,53400,1
|
|
20241007,114500,36793100,53400,53400,53400,53400,6
|
|
20241007,114400,36472700,53400,53400,53400,53400,0
|
|
20241007,114300,36472700,53400,53400,53400,53400,21
|
|
20241007,114200,35351300,53400,53400,53400,53400,0
|
|
20241007,114100,35351300,53400,53400,53400,53400,0
|
|
20241007,114000,35351300,53400,53400,53400,53400,0
|
|
20241007,113900,35351300,53400,53400,53400,53400,0
|
|
20241007,113800,35351300,53400,53400,53400,53400,0
|
|
20241007,113700,35351300,53400,53400,53400,53400,0
|
|
20241007,113600,35351300,53400,53400,53400,53400,0
|
|
20241007,113500,35351300,53400,53400,53400,53400,1
|
|
20241007,113400,35297900,53300,53300,53300,53300,0
|
|
20241007,113300,35297900,53300,53300,53300,53300,0
|
|
20241007,113200,35297900,53300,53300,53300,53300,1
|
|
20241007,113100,35244600,53400,53400,53400,53400,0
|
|
20241007,113000,35244600,53400,53400,53400,53400,0
|
|
20241007,112900,35244600,53400,53400,53400,53400,7
|
|
20241007,112800,34870800,53400,53400,53400,53400,0
|
|
20241007,112700,34870800,53400,53400,53400,53400,0
|
|
20241007,112600,34870800,53400,53400,53400,53400,0
|
|
20241007,112500,34870800,53400,53400,53400,53400,0
|
|
20241007,112400,34870800,53400,53400,53400,53400,0
|
|
20241007,112300,34870800,53400,53400,53400,53400,0
|
|
20241007,112200,34870800,53400,53400,53400,53400,0
|
|
20241007,112100,34870800,53400,53400,53400,53400,0
|
|
20241007,112000,34870800,53400,53400,53400,53400,0
|
|
20241007,111900,34870800,53400,53400,53400,53400,1
|
|
20241007,111800,34817400,53400,53400,53400,53400,56
|
|
20241007,111700,31827000,53400,53400,53400,53400,0
|
|
20241007,111600,31827000,53400,53400,53400,53400,0
|
|
20241007,111500,31827000,53400,53400,53400,53400,0
|
|
20241007,111400,31827000,53400,53400,53400,53400,0
|
|
20241007,111300,31827000,53400,53400,53400,53400,0
|
|
20241007,111200,31827000,53400,53400,53400,53400,0
|
|
20241007,111100,31827000,53400,53400,53400,53400,5
|
|
20241007,111000,31560000,53400,53400,53400,53400,1
|
|
20241007,110900,31506600,53400,53400,53400,53400,1
|
|
20241007,110800,31453200,53300,53300,53300,53300,0
|
|
20241007,110700,31453200,53300,53300,53300,53300,5
|
|
20241007,110600,31186700,53300,53300,53300,53300,6
|
|
20241007,110500,30866900,53400,53400,53400,53400,0
|
|
20241007,110400,30866900,53400,53400,53400,53400,0
|
|
20241007,110300,30866900,53400,53400,53400,53400,0
|
|
20241007,110200,30866900,53400,53400,53400,53400,15
|
|
20241007,110100,30065900,53400,53400,53400,53400,1
|
|
20241007,110000,30012500,53400,53400,53400,53400,1
|
|
20241007,105900,29959100,53400,53400,53400,53400,0
|
|
20241007,105800,29959100,53400,53400,53400,53400,0
|
|
20241007,105700,29959100,53400,53400,53400,53400,0
|
|
20241007,105600,29959100,53400,53400,53400,53400,0
|
|
20241007,105500,29959100,53400,53400,53400,53400,0
|
|
20241007,105400,29959100,53400,53400,53400,53400,10
|
|
20241007,105300,29425100,53300,53300,53300,53300,10
|
|
20241007,105200,28892100,53300,53300,53300,53300,0
|
|
20241007,105100,28892100,53300,53300,53300,53300,0
|
|
20241007,105000,28892100,53300,53300,53300,53300,1
|
|
20241007,104900,28838800,53300,53300,53300,53300,1
|
|
20241007,104800,28785500,53300,53300,53300,53300,2
|
|
20241007,104700,28678900,53300,53300,53300,53300,0
|
|
20241007,104600,28678900,53300,53300,53300,53300,7
|
|
20241007,104500,28305800,53400,53400,53400,53400,0
|
|
20241007,104400,28305800,53400,53400,53400,53400,0
|
|
20241007,104300,28305800,53400,53400,53400,53400,1
|
|
20241007,104200,28252400,53300,53300,53300,53300,0
|
|
20241007,104100,28252400,53300,53300,53300,53300,10
|
|
20241007,104000,27719400,53400,53400,53400,53400,1
|
|
20241007,103900,27666000,53300,53300,53300,53300,0
|
|
20241007,103800,27666000,53300,53300,53300,53300,0
|
|
20241007,103700,27666000,53300,53300,53300,53300,0
|
|
20241007,103600,27666000,53300,53300,53300,53300,37
|
|
20241007,103500,25693900,53300,53300,53400,53300,85
|
|
20241007,103400,21163300,53400,53400,53400,53400,0
|
|
20241007,103300,21163300,53400,53400,53400,53400,0
|
|
20241007,103200,21163300,53400,53400,53400,53400,1
|
|
20241007,103100,21109900,53400,53400,53400,53400,0
|
|
20241007,103000,21109900,53400,53400,53400,53400,1
|
|
20241007,102900,21056500,53300,53300,53300,53300,0
|
|
20241007,102800,21056500,53300,53300,53300,53300,1
|
|
20241007,102700,21003200,53300,53300,53300,53300,6
|
|
20241007,102600,20683400,53300,53300,53300,53300,37
|
|
20241007,102500,18711300,53400,53400,53400,53400,2
|
|
20241007,102400,18604500,53400,53400,53400,53400,0
|
|
20241007,102300,18604500,53400,53400,53400,53400,0
|
|
20241007,102200,18604500,53400,53400,53400,53400,0
|
|
20241007,102100,18604500,53400,53400,53400,53400,0
|
|
20241007,102000,18604500,53400,53400,53400,53400,5
|
|
20241007,101900,18337500,53400,53400,53400,53400,3
|
|
20241007,101800,18177300,53400,53400,53400,53400,53
|
|
20241007,101700,15347100,53400,53400,53400,53400,0
|
|
20241007,101600,15347100,53400,53400,53400,53400,0
|
|
20241007,101500,15347100,53400,53400,53400,53400,0
|
|
20241007,101400,15347100,53400,53400,53400,53400,0
|
|
20241007,101300,15347100,53400,53400,53400,53400,6
|
|
20241007,101200,15026700,53500,53500,53500,53500,0
|
|
20241007,101100,15026700,53500,53500,53500,53500,0
|
|
20241007,101000,15026700,53500,53500,53500,53500,0
|
|
20241007,100900,15026700,53500,53500,53500,53500,0
|
|
20241007,100800,15026700,53500,53500,53500,53500,2
|
|
20241007,100700,14919700,53500,53500,53500,53500,10
|
|
20241007,100600,14384700,53500,53500,53500,53500,0
|
|
20241007,100500,14384700,53500,53500,53500,53500,0
|
|
20241007,100400,14384700,53500,53500,53500,53500,0
|
|
20241007,100300,14384700,53500,53500,53500,53500,0
|
|
20241007,100200,14384700,53500,53500,53500,53500,0
|
|
20241007,100100,14384700,53500,53500,53500,53500,1
|
|
20241007,100000,14331200,53400,53400,53400,53400,0
|
|
20241007,095900,14331200,53400,53400,53400,53400,0
|
|
20241007,095800,14331200,53400,53400,53400,53400,0
|
|
20241007,095700,14331200,53400,53400,53400,53400,1
|
|
20241007,095600,14277800,53500,53500,53500,53500,0
|
|
20241007,095500,14277800,53500,53500,53500,53500,0
|
|
20241007,095400,14277800,53500,53500,53500,53500,0
|
|
20241007,095300,14277800,53500,53500,53500,53500,0
|
|
20241007,095200,14277800,53500,53500,53500,53500,0
|
|
20241007,095100,14277800,53500,53500,53500,53500,15
|
|
20241007,095000,13475300,53500,53500,53500,53500,0
|
|
20241007,094900,13475300,53500,53500,53500,53500,0
|
|
20241007,094800,13475300,53500,53500,53500,53500,0
|
|
20241007,094700,13475300,53500,53500,53500,53500,0
|
|
20241007,094600,13475300,53500,53500,53500,53500,0
|
|
20241007,094500,13475300,53500,53500,53500,53500,0
|
|
20241007,094400,13475300,53500,53500,53500,53500,1
|
|
20241007,094300,13421800,53500,53500,53500,53500,0
|
|
20241007,094200,13421800,53500,53500,53500,53500,0
|
|
20241007,094100,13421800,53500,53500,53500,53500,5
|
|
20241007,094000,13154300,53600,53600,53600,53600,0
|
|
20241007,093900,13154300,53600,53600,53600,53600,0
|
|
20241007,093800,13154300,53600,53600,53600,53600,0
|
|
20241007,093700,13154300,53600,53600,53600,53600,0
|
|
20241007,093600,13154300,53600,53600,53600,53600,2
|
|
20241007,093500,13047100,53600,53600,53600,53600,20
|
|
20241007,093400,11975100,53600,53600,53600,53600,0
|
|
20241007,093300,11975100,53600,53600,53600,53600,2
|
|
20241007,093200,11867900,53500,53500,53500,53500,95
|
|
20241007,093100,6785400,53600,53700,53700,53600,6
|
|
20241007,093000,6463700,53500,53500,53500,53500,0
|
|
20241007,092900,6463700,53500,53500,53500,53500,0
|
|
20241007,092800,6463700,53500,53500,53500,53500,1
|
|
20241007,092700,6410200,53600,53600,53600,53600,1
|
|
20241007,092600,6356600,53500,53500,53500,53500,0
|
|
20241007,092500,6356600,53500,53500,53500,53500,0
|
|
20241007,092400,6356600,53500,53500,53500,53500,1
|
|
20241007,092300,6303100,53500,53500,53500,53500,0
|
|
20241007,092200,6303100,53500,53500,53500,53500,9
|
|
20241007,092100,5821600,53500,53500,53500,53500,0
|
|
20241007,092000,5821600,53500,53500,53500,53500,0
|
|
20241007,091900,5821600,53500,53500,53500,53500,0
|
|
20241007,091800,5821600,53500,53500,53500,53500,1
|
|
20241007,091700,5768100,53900,53900,53900,53900,0
|
|
20241007,091600,5768100,53900,53900,53900,53900,0
|
|
20241007,091500,5768100,53900,53900,53900,53900,1
|
|
20241007,091400,5714200,53900,53400,53900,53400,55
|
|
20241007,091300,2776700,53400,53400,53400,53400,0
|
|
20241007,091200,2776700,53400,53400,53400,53400,0
|
|
20241007,091100,2776700,53400,53400,53400,53400,1
|
|
20241007,091000,2723300,53400,53400,53400,53400,1
|
|
20241007,090900,2669900,53300,53300,53300,53300,0
|
|
20241007,090800,2669900,53300,53300,53300,53300,5
|
|
20241007,090700,2403400,53300,53300,53300,53300,5
|
|
20241007,090600,2136900,53300,53300,53300,53300,18
|
|
20241007,090500,1177500,53500,53500,53500,53500,0
|
|
20241007,090400,1177500,53500,53500,53500,53500,0
|
|
20241007,090300,1177500,53500,53500,53500,53500,1
|
|
20241007,090200,1124000,53400,53400,53400,53400,0
|
|
20241007,090100,1124000,53400,53400,53400,53400,5
|
|
20241007,090000,857000,53600,53500,53600,53500,16
|