600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185700,743329600,87600,87600,87600,87600,493
|
|
20241007,185600,743329600,87600,87600,87600,87600,0
|
|
20241007,185500,743329600,87600,87600,87600,87600,0
|
|
20241007,185400,743329600,87600,87600,87600,87600,0
|
|
20241007,185300,743329600,87600,87600,87600,87600,0
|
|
20241007,185200,743329600,87600,87600,87600,87600,0
|
|
20241007,185100,743329600,87600,87600,87600,87600,0
|
|
20241007,185000,743329600,87600,87600,87600,87600,0
|
|
20241007,184900,743329600,87600,87600,87600,87600,0
|
|
20241007,184800,743329600,87600,87600,87600,87600,0
|
|
20241007,184700,743329600,87600,87600,87600,87600,0
|
|
20241007,184600,743329600,87600,87600,87600,87600,0
|
|
20241007,184500,743329600,87600,87600,87600,87600,0
|
|
20241007,184400,743329600,87600,87600,87600,87600,0
|
|
20241007,184300,743329600,87600,87600,87600,87600,0
|
|
20241007,184200,743329600,87600,87600,87600,87600,0
|
|
20241007,184100,743329600,87600,87600,87600,87600,0
|
|
20241007,184000,743329600,87600,87600,87600,87600,0
|
|
20241007,183900,743329600,87600,87600,87600,87600,0
|
|
20241007,183800,743329600,87600,87600,87600,87600,0
|
|
20241007,183700,743329600,87600,87600,87600,87600,0
|
|
20241007,183600,743329600,87600,87600,87600,87600,0
|
|
20241007,183500,743329600,87600,87600,87600,87600,0
|
|
20241007,183400,743329600,87600,87600,87600,87600,0
|
|
20241007,183300,743329600,87600,87600,87600,87600,0
|
|
20241007,183200,743329600,87600,87600,87600,87600,0
|
|
20241007,183100,743329600,87600,87600,87600,87600,0
|
|
20241007,183000,743329600,87600,87600,87600,87600,0
|
|
20241007,182900,743329600,87600,87600,87600,87600,0
|
|
20241007,182800,743329600,87600,87600,87600,87600,0
|
|
20241007,182700,743329600,87600,87600,87600,87600,493
|
|
20241007,182600,743329600,87600,87600,87600,87600,0
|
|
20241007,182500,743329600,87600,87600,87600,87600,0
|
|
20241007,182400,743329600,87600,87600,87600,87600,0
|
|
20241007,182300,743329600,87600,87600,87600,87600,0
|
|
20241007,182200,743329600,87600,87600,87600,87600,0
|
|
20241007,182100,743329600,87600,87600,87600,87600,0
|
|
20241007,182000,743329600,87600,87600,87600,87600,0
|
|
20241007,181900,743329600,87600,87600,87600,87600,0
|
|
20241007,181800,743329600,87600,87600,87600,87600,0
|
|
20241007,181700,743329600,87600,87600,87600,87600,0
|
|
20241007,181600,743329600,87600,87600,87600,87600,0
|
|
20241007,181500,743329600,87600,87600,87600,87600,0
|
|
20241007,181400,743329600,87600,87600,87600,87600,0
|
|
20241007,181300,743329600,87600,87600,87600,87600,0
|
|
20241007,181200,743329600,87600,87600,87600,87600,0
|
|
20241007,181100,743329600,87600,87600,87600,87600,0
|
|
20241007,181000,743329600,87600,87600,87600,87600,0
|
|
20241007,180900,743329600,87600,87600,87600,87600,0
|
|
20241007,180800,743329600,87600,87600,87600,87600,0
|
|
20241007,180700,743329600,87600,87600,87600,87600,0
|
|
20241007,180600,743329600,87600,87600,87600,87600,0
|
|
20241007,180500,743329600,87600,87600,87600,87600,0
|
|
20241007,180400,743329600,87600,87600,87600,87600,0
|
|
20241007,180300,743329600,87600,87600,87600,87600,0
|
|
20241007,180200,743329600,87600,87600,87600,87600,0
|
|
20241007,180100,743329600,87600,87600,87600,87600,0
|
|
20241007,180000,743329600,87600,87600,87600,87600,0
|
|
20241007,175900,743329600,87600,87600,87600,87600,0
|
|
20241007,175800,743329600,87600,87600,87600,87600,0
|
|
20241007,175700,743329600,87600,87600,87600,87600,493
|
|
20241007,175600,743329600,87600,87600,87600,87600,0
|
|
20241007,175500,743329600,87600,87600,87600,87600,0
|
|
20241007,175400,743329600,87600,87600,87600,87600,0
|
|
20241007,175300,743329600,87600,87600,87600,87600,0
|
|
20241007,175200,743329600,87600,87600,87600,87600,0
|
|
20241007,175100,743329600,87600,87600,87600,87600,0
|
|
20241007,175000,743329600,87600,87600,87600,87600,0
|
|
20241007,174900,743329600,87600,87600,87600,87600,0
|
|
20241007,174800,743329600,87600,87600,87600,87600,0
|
|
20241007,174700,743329600,87600,87600,87600,87600,0
|
|
20241007,174600,743329600,87600,87600,87600,87600,0
|
|
20241007,174500,743329600,87600,87600,87600,87600,0
|
|
20241007,174400,743329600,87600,87600,87600,87600,0
|
|
20241007,174300,743329600,87600,87600,87600,87600,0
|
|
20241007,174200,743329600,87600,87600,87600,87600,0
|
|
20241007,174100,743329600,87600,87600,87600,87600,0
|
|
20241007,174000,743329600,87600,87600,87600,87600,0
|
|
20241007,173900,743329600,87600,87600,87600,87600,0
|
|
20241007,173800,743329600,87600,87600,87600,87600,0
|
|
20241007,173700,743329600,87600,87600,87600,87600,0
|
|
20241007,173600,743329600,87600,87600,87600,87600,0
|
|
20241007,173500,743329600,87600,87600,87600,87600,0
|
|
20241007,173400,743329600,87600,87600,87600,87600,0
|
|
20241007,173300,743329600,87600,87600,87600,87600,0
|
|
20241007,173200,743329600,87600,87600,87600,87600,0
|
|
20241007,173100,743329600,87600,87600,87600,87600,0
|
|
20241007,173000,743329600,87600,87600,87600,87600,0
|
|
20241007,172900,743329600,87600,87600,87600,87600,0
|
|
20241007,172800,743329600,87600,87600,87600,87600,0
|
|
20241007,172700,743329600,87600,87600,87600,87600,493
|
|
20241007,172600,743329600,87600,87600,87600,87600,0
|
|
20241007,172500,743329600,87600,87600,87600,87600,0
|
|
20241007,172400,743329600,87600,87600,87600,87600,0
|
|
20241007,172300,743329600,87600,87600,87600,87600,0
|
|
20241007,172200,743329600,87600,87600,87600,87600,0
|
|
20241007,172100,743329600,87600,87600,87600,87600,0
|
|
20241007,172000,743329600,87600,87600,87600,87600,0
|
|
20241007,171900,743329600,87600,87600,87600,87600,0
|
|
20241007,171800,743329600,87600,87600,87600,87600,0
|
|
20241007,171700,743329600,87600,87600,87600,87600,0
|
|
20241007,171600,743329600,87600,87600,87600,87600,0
|
|
20241007,171500,743329600,87600,87600,87600,87600,0
|
|
20241007,171400,743329600,87600,87600,87600,87600,0
|
|
20241007,171300,743329600,87600,87600,87600,87600,0
|
|
20241007,171200,743329600,87600,87600,87600,87600,0
|
|
20241007,171100,743329600,87600,87600,87600,87600,0
|
|
20241007,171000,743329600,87600,87600,87600,87600,0
|
|
20241007,170900,743329600,87600,87600,87600,87600,0
|
|
20241007,170800,743329600,87600,87600,87600,87600,0
|
|
20241007,170700,743329600,87600,87600,87600,87600,0
|
|
20241007,170600,743329600,87600,87600,87600,87600,0
|
|
20241007,170500,743329600,87600,87600,87600,87600,0
|
|
20241007,170400,743329600,87600,87600,87600,87600,0
|
|
20241007,170300,743329600,87600,87600,87600,87600,0
|
|
20241007,170200,743329600,87600,87600,87600,87600,0
|
|
20241007,170100,743329600,87600,87600,87600,87600,0
|
|
20241007,170000,743329600,87600,87600,87600,87600,0
|
|
20241007,165900,743329600,87600,87600,87600,87600,0
|
|
20241007,165800,743329600,87600,87600,87600,87600,0
|
|
20241007,165700,743329600,87600,87600,87600,87600,493
|
|
20241007,165600,743329600,87600,87600,87600,87600,0
|
|
20241007,165500,743329600,87600,87600,87600,87600,0
|
|
20241007,165400,743329600,87600,87600,87600,87600,0
|
|
20241007,165300,743329600,87600,87600,87600,87600,0
|
|
20241007,165200,743329600,87600,87600,87600,87600,0
|
|
20241007,165100,743329600,87600,87600,87600,87600,0
|
|
20241007,165000,743329600,87600,87600,87600,87600,0
|
|
20241007,164900,743329600,87600,87600,87600,87600,0
|
|
20241007,164800,743329600,87600,87600,87600,87600,0
|
|
20241007,164700,743329600,87600,87600,87600,87600,0
|
|
20241007,164600,743329600,87600,87600,87600,87600,0
|
|
20241007,164500,743329600,87600,87600,87600,87600,0
|
|
20241007,164400,743329600,87600,87600,87600,87600,0
|
|
20241007,164300,743329600,87600,87600,87600,87600,0
|
|
20241007,164200,743329600,87600,87600,87600,87600,0
|
|
20241007,164100,743329600,87600,87600,87600,87600,0
|
|
20241007,164000,743329600,87600,87600,87600,87600,0
|
|
20241007,163900,743329600,87600,87600,87600,87600,0
|
|
20241007,163800,743329600,87600,87600,87600,87600,0
|
|
20241007,163700,743329600,87600,87600,87600,87600,0
|
|
20241007,163600,743329600,87600,87600,87600,87600,0
|
|
20241007,163500,743329600,87600,87600,87600,87600,0
|
|
20241007,163400,743329600,87600,87600,87600,87600,0
|
|
20241007,163300,743329600,87600,87600,87600,87600,0
|
|
20241007,163200,743329600,87600,87600,87600,87600,0
|
|
20241007,163100,743329600,87600,87600,87600,87600,0
|
|
20241007,163000,743329600,87600,87600,87600,87600,0
|
|
20241007,162900,743329600,87600,87600,87600,87600,0
|
|
20241007,162800,743329600,87600,87600,87600,87600,0
|
|
20241007,162700,743329600,87600,87600,87600,87600,493
|
|
20241007,162600,743329600,87600,87600,87600,87600,0
|
|
20241007,162500,743329600,87600,87600,87600,87600,0
|
|
20241007,162400,743329600,87600,87600,87600,87600,0
|
|
20241007,162300,743329600,87600,87600,87600,87600,0
|
|
20241007,162200,743329600,87600,87600,87600,87600,0
|
|
20241007,162100,743329600,87600,87600,87600,87600,0
|
|
20241007,162000,743329600,87600,87600,87600,87600,0
|
|
20241007,161900,743329600,87600,87600,87600,87600,0
|
|
20241007,161800,743329600,87600,87600,87600,87600,0
|
|
20241007,161700,743329600,87600,87600,87600,87600,0
|
|
20241007,161600,743329600,87600,87600,87600,87600,0
|
|
20241007,161500,743329600,87600,87600,87600,87600,0
|
|
20241007,161400,743329600,87600,87600,87600,87600,0
|
|
20241007,161300,743329600,87600,87600,87600,87600,0
|
|
20241007,161200,743329600,87600,87600,87600,87600,0
|
|
20241007,161100,743329600,87600,87600,87600,87600,0
|
|
20241007,161000,743329600,87600,87600,87600,87600,0
|
|
20241007,160900,743329600,87600,87600,87600,87600,0
|
|
20241007,160800,743329600,87600,87600,87600,87600,0
|
|
20241007,160700,743329600,87600,87600,87600,87600,0
|
|
20241007,160600,743329600,87600,87600,87600,87600,0
|
|
20241007,160500,743329600,87600,87600,87600,87600,0
|
|
20241007,160400,743329600,87600,87600,87600,87600,0
|
|
20241007,160300,743329600,87600,87600,87600,87600,0
|
|
20241007,160200,743329600,87600,87600,87600,87600,0
|
|
20241007,160100,743329600,87600,87600,87600,87600,0
|
|
20241007,160000,743329600,87600,87600,87600,87600,0
|
|
20241007,155900,743329600,87600,87600,87600,87600,0
|
|
20241007,155800,743329600,87600,87600,87600,87600,0
|
|
20241007,155700,743329600,87600,87600,87600,87600,493
|
|
20241007,155600,743329600,87600,87600,87600,87600,0
|
|
20241007,155500,743329600,87600,87600,87600,87600,0
|
|
20241007,155400,743329600,87600,87600,87600,87600,0
|
|
20241007,155300,743329600,87600,87600,87600,87600,0
|
|
20241007,155200,743329600,87600,87600,87600,87600,0
|
|
20241007,155100,743329600,87600,87600,87600,87600,0
|
|
20241007,155000,743329600,87600,87600,87600,87600,0
|
|
20241007,154900,743329600,87600,87600,87600,87600,0
|
|
20241007,154800,743329600,87600,87600,87600,87600,0
|
|
20241007,154700,743329600,87600,87600,87600,87600,0
|
|
20241007,154600,743329600,87600,87600,87600,87600,0
|
|
20241007,154500,743329600,87600,87600,87600,87600,0
|
|
20241007,154400,743329600,87600,87600,87600,87600,0
|
|
20241007,154300,743329600,87600,87600,87600,87600,0
|
|
20241007,154200,743329600,87600,87600,87600,87600,0
|
|
20241007,154100,743329600,87600,87600,87600,87600,0
|
|
20241007,154000,743329600,87600,87600,87600,87600,0
|
|
20241007,153900,743329600,87600,87600,87600,87600,0
|
|
20241007,153800,743329600,87600,87600,87600,87600,0
|
|
20241007,153700,743329600,87600,87600,87600,87600,0
|
|
20241007,153600,743329600,87600,87600,87600,87600,0
|
|
20241007,153500,743329600,87600,87600,87600,87600,0
|
|
20241007,153400,743329600,87600,87600,87600,87600,0
|
|
20241007,153300,743329600,87600,87600,87600,87600,0
|
|
20241007,153200,743329600,87600,87600,87600,87600,0
|
|
20241007,153100,743329600,87600,87600,87600,87600,0
|
|
20241007,153000,743329600,87600,87600,87600,87600,493
|
|
20241007,152900,700142800,87600,87600,87600,87600,0
|
|
20241007,152800,700142800,87600,87600,87600,87600,0
|
|
20241007,152700,700142800,87600,87600,87600,87600,0
|
|
20241007,152600,700142800,87600,87600,87600,87600,0
|
|
20241007,152500,700142800,87600,87600,87600,87600,0
|
|
20241007,152400,700142800,87600,87600,87600,87600,0
|
|
20241007,152300,700142800,87600,87600,87600,87600,0
|
|
20241007,152200,700142800,87600,87600,87600,87600,0
|
|
20241007,152100,700142800,87600,87600,87600,87600,0
|
|
20241007,152000,700142800,87600,87600,87600,87600,0
|
|
20241007,151900,700142800,87600,87700,87800,87600,39
|
|
20241007,151800,696726100,87700,87700,87700,87600,23
|
|
20241007,151700,694709800,87600,87600,87600,87600,9
|
|
20241007,151600,693921400,87600,87800,87800,87600,32
|
|
20241007,151500,691115500,87800,87900,87900,87800,17
|
|
20241007,151400,689622000,87900,87700,87900,87700,9
|
|
20241007,151300,688832500,87800,87700,87800,87700,11
|
|
20241007,151200,687866800,87700,87600,87700,87600,42
|
|
20241007,151100,684184000,87600,87600,87600,87600,6
|
|
20241007,151000,683658400,87700,87700,87700,87600,19
|
|
20241007,150900,681992300,87700,87600,87700,87600,17
|
|
20241007,150800,680502100,87600,87600,87700,87600,25
|
|
20241007,150700,678311900,87700,87700,87700,87600,21
|
|
20241007,150600,676472100,87600,87600,87700,87600,12
|
|
20241007,150500,675420800,87600,87600,87700,87600,33
|
|
20241007,150400,672529000,87600,87700,87700,87600,19
|
|
20241007,150300,670864000,87700,87600,87700,87600,24
|
|
20241007,150200,668760900,87600,87600,87700,87600,36
|
|
20241007,150100,665607100,87600,87600,87700,87600,17
|
|
20241007,150000,664117800,87600,87700,87700,87600,27
|
|
20241007,145900,661752000,87700,87700,87700,87600,26
|
|
20241007,145800,659473600,87600,87700,87700,87600,21
|
|
20241007,145700,657633600,87600,87600,87700,87600,22
|
|
20241007,145600,655706200,87600,87600,87700,87600,18
|
|
20241007,145500,654129300,87600,87700,87700,87600,24
|
|
20241007,145400,652026600,87700,87600,87700,87600,22
|
|
20241007,145300,650098700,87600,87700,87700,87600,20
|
|
20241007,145200,648345700,87600,87600,87700,87600,25
|
|
20241007,145100,646154100,87600,87600,87600,87600,23
|
|
20241007,145000,644139300,87600,87600,87800,87600,65
|
|
20241007,144900,638439600,87700,87700,87700,87600,25
|
|
20241007,144800,636249100,87600,87600,87700,87600,25
|
|
20241007,144700,634058900,87600,87600,87700,87600,16
|
|
20241007,144600,632657200,87600,87700,87700,87600,24
|
|
20241007,144500,630554700,87600,87600,87700,87600,39
|
|
20241007,144400,627136900,87600,87600,87700,87600,13
|
|
20241007,144300,625997700,87700,87800,87800,87600,70
|
|
20241007,144200,619858700,87700,87700,87800,87700,28
|
|
20241007,144100,617403000,87700,87700,87800,87700,25
|
|
20241007,144000,615210300,87700,87700,87800,87700,13
|
|
20241007,143900,614070100,87700,87800,87800,87700,22
|
|
20241007,143800,612140600,87700,87700,87800,87700,11
|
|
20241007,143700,611175800,87700,87800,87800,87700,27
|
|
20241007,143600,608807400,87700,87800,87800,87700,15
|
|
20241007,143500,607491600,87700,87800,87800,87700,8
|
|
20241007,143400,606789700,87800,87900,87900,87800,37
|
|
20241007,143300,603540800,87900,88100,88100,87800,94
|
|
20241007,143200,595269200,88100,88100,88200,88100,13
|
|
20241007,143100,594123700,88100,88100,88200,88100,12
|
|
20241007,143000,593066100,88100,88200,88200,88100,62
|
|
20241007,142900,587598600,88200,88300,88300,88200,14
|
|
20241007,142800,586363700,88200,88300,88400,88200,66
|
|
20241007,142700,580536200,88300,88300,88400,88300,14
|
|
20241007,142600,579299700,88300,88200,88300,88200,110
|
|
20241007,142500,569587700,88200,88300,88300,88200,6
|
|
20241007,142400,569058200,88300,88300,88300,88300,2
|
|
20241007,142300,568881600,88300,88300,88300,88300,5
|
|
20241007,142200,568440100,88300,88300,88300,88300,1
|
|
20241007,142100,568351800,88300,88200,88300,88200,10
|
|
20241007,142000,567469700,88300,88300,88300,88300,1
|
|
20241007,141900,567381400,88300,88300,88300,88300,1
|
|
20241007,141800,567293100,88300,88300,88300,88300,2
|
|
20241007,141700,567116500,88200,88300,88300,88200,7
|
|
20241007,141600,566498500,88300,88300,88300,88300,4
|
|
20241007,141500,566145300,88200,88200,88200,88200,1
|
|
20241007,141400,566057100,88300,88300,88300,88300,1
|
|
20241007,141300,565968800,88300,88300,88300,88300,2
|
|
20241007,141200,565792200,88300,88300,88300,88300,3
|
|
20241007,141100,565527300,88200,88200,88300,88200,14
|
|
20241007,141000,564292200,88200,88300,88300,88200,2
|
|
20241007,140900,564115700,88300,88300,88300,88300,2
|
|
20241007,140800,563939100,88300,88300,88300,88200,10
|
|
20241007,140700,563056900,88300,88300,88300,88300,3
|
|
20241007,140600,562792000,88300,88300,88300,88300,1
|
|
20241007,140500,562703700,88300,88300,88300,88300,2
|
|
20241007,140400,562527100,88300,88300,88300,88300,1
|
|
20241007,140300,562438800,88300,88300,88300,88300,1
|
|
20241007,140200,562350500,88200,88300,88300,88200,12
|
|
20241007,140100,561291800,88300,88300,88300,88300,4
|
|
20241007,140000,560938600,88300,88200,88300,88200,7
|
|
20241007,135900,560320900,88200,88200,88200,88200,8
|
|
20241007,135800,559615300,88200,88300,88300,88200,4
|
|
20241007,135700,559262300,88300,88200,88300,88200,7
|
|
20241007,135600,558644700,88200,88300,88300,88200,4
|
|
20241007,135500,558291600,88200,88200,88300,88200,4
|
|
20241007,135400,557938600,88200,88200,88200,88200,4
|
|
20241007,135300,557585800,88200,88300,88300,88200,4
|
|
20241007,135200,557232800,88300,88300,88300,88300,2
|
|
20241007,135100,557056200,88200,88300,88300,88200,8
|
|
20241007,135000,556350400,88300,88200,88300,88200,4
|
|
20241007,134900,555997400,88200,88200,88200,88100,43
|
|
20241007,134800,552205500,88100,88100,88200,88100,7
|
|
20241007,134700,551588600,88200,88100,88200,88100,13
|
|
20241007,134600,550442800,88100,88100,88100,88100,0
|
|
20241007,134500,550442800,88100,88200,88200,88100,7
|
|
20241007,134400,549825900,88100,88100,88100,88100,2
|
|
20241007,134300,549649700,88100,88200,88200,88100,16
|
|
20241007,134200,548238600,88100,88100,88200,88100,6
|
|
20241007,134100,547709900,88200,88200,88200,88200,0
|
|
20241007,134000,547709900,88200,88200,88200,88200,2
|
|
20241007,133900,547533500,88200,88000,88200,88000,21
|
|
20241007,133800,545683500,87900,88000,88000,87900,14
|
|
20241007,133700,544452400,88000,87900,88000,87900,7
|
|
20241007,133600,543836900,88000,88000,88000,88000,5
|
|
20241007,133500,543396900,87800,88000,88000,87800,114
|
|
20241007,133400,533378800,88000,88100,88100,88000,7
|
|
20241007,133300,532762500,88100,88100,88100,88100,0
|
|
20241007,133200,532762500,88100,88300,88300,88100,47
|
|
20241007,133100,528618400,88300,88200,88300,88200,5
|
|
20241007,133000,528177300,88200,88200,88200,88200,1
|
|
20241007,132900,528089100,88300,88200,88300,88200,3
|
|
20241007,132800,527824300,88200,88200,88300,88200,5
|
|
20241007,132700,527383200,88200,88300,88300,88200,2
|
|
20241007,132600,527206700,88300,88200,88300,88200,2
|
|
20241007,132500,527030200,88200,88200,88300,88200,53
|
|
20241007,132400,522355500,88200,88100,88200,88100,3
|
|
20241007,132300,522091000,88200,88200,88200,88200,3
|
|
20241007,132200,521826400,88100,88100,88100,88100,5
|
|
20241007,132100,521385900,88200,88200,88300,88200,31
|
|
20241007,132000,518650100,88300,88200,88300,88200,5
|
|
20241007,131900,518208800,88200,88200,88300,88200,10
|
|
20241007,131800,517326100,88200,88200,88200,88200,28
|
|
20241007,131700,514856500,88100,88200,88200,88100,6
|
|
20241007,131600,514327800,88200,88100,88200,88100,8
|
|
20241007,131500,513622900,88100,88100,88100,88100,0
|
|
20241007,131400,513622900,88100,88100,88100,88100,5
|
|
20241007,131300,513182400,88100,88100,88100,88100,7
|
|
20241007,131200,512565700,88100,88100,88100,88100,13
|
|
20241007,131100,511420400,88100,88200,88200,88100,26
|
|
20241007,131000,509129600,88200,88200,88200,88200,10
|
|
20241007,130900,508247600,88200,88200,88200,88200,1
|
|
20241007,130800,508159400,88200,88200,88200,88200,5
|
|
20241007,130700,507718400,88200,88200,88200,88200,1
|
|
20241007,130600,507630200,88200,88200,88200,88200,4
|
|
20241007,130500,507277400,88200,88200,88300,88200,5
|
|
20241007,130400,506836300,88300,88300,88300,88300,16
|
|
20241007,130300,505423500,88200,88200,88200,88200,7
|
|
20241007,130200,504806100,88200,88200,88200,88200,29
|
|
20241007,130100,502248300,88200,88200,88200,88200,1
|
|
20241007,130000,502160100,88200,88200,88200,88200,3
|
|
20241007,125900,501895500,88300,88200,88300,88200,3
|
|
20241007,125800,501630800,88200,88200,88200,88200,1
|
|
20241007,125700,501542600,88300,88100,88300,88100,53
|
|
20241007,125600,496867000,88100,88200,88200,88100,3
|
|
20241007,125500,496602500,88100,88100,88100,88100,3
|
|
20241007,125400,496338200,88100,88100,88100,88100,4
|
|
20241007,125300,495985800,88100,88200,88200,88100,24
|
|
20241007,125200,493869100,88200,88100,88200,88100,18
|
|
20241007,125100,492281600,88100,88200,88200,88100,9
|
|
20241007,125000,491488100,88200,88200,88200,88200,1
|
|
20241007,124900,491399900,88200,88200,88200,88200,1
|
|
20241007,124800,491311700,88200,88300,88300,88200,18
|
|
20241007,124700,489724000,88300,88300,88300,88300,31
|
|
20241007,124600,486986700,88400,88400,88400,88400,1
|
|
20241007,124500,486898300,88300,88300,88300,88300,6
|
|
20241007,124400,486368500,88400,88100,88400,88100,122
|
|
20241007,124300,475607700,88100,88200,88200,88100,40
|
|
20241007,124200,472079800,88100,88100,88200,88100,23
|
|
20241007,124100,470051600,88100,88200,88200,88100,26
|
|
20241007,124000,467759000,88200,88100,88200,88100,62
|
|
20241007,123900,462292900,88100,88100,88100,88100,9
|
|
20241007,123800,461500000,88200,88200,88200,88200,0
|
|
20241007,123700,461500000,88200,88100,88200,88100,5
|
|
20241007,123600,461059400,88100,88100,88100,88100,0
|
|
20241007,123500,461059400,88100,88200,88200,88100,2
|
|
20241007,123400,460883100,88100,88100,88100,88100,5
|
|
20241007,123300,460442600,88100,88100,88100,88100,4
|
|
20241007,123200,460090200,88100,88100,88100,88100,1
|
|
20241007,123100,460002100,88100,88100,88100,88100,5
|
|
20241007,123000,459561600,88200,88200,88200,88200,0
|
|
20241007,122900,459561600,88200,88100,88200,88100,2
|
|
20241007,122800,459385300,88100,88100,88100,88100,3
|
|
20241007,122700,459121000,88100,88100,88100,88100,1
|
|
20241007,122600,459032900,88100,88100,88100,88100,1
|
|
20241007,122500,458944800,88100,88100,88100,88100,55
|
|
20241007,122400,454099300,88100,88200,88200,88100,2
|
|
20241007,122300,453923000,88100,88100,88100,88100,0
|
|
20241007,122200,453923000,88100,88100,88100,88100,4
|
|
20241007,122100,453570600,88100,88100,88100,88100,1
|
|
20241007,122000,453482500,88200,88100,88200,88100,3
|
|
20241007,121900,453218100,88100,88100,88100,88100,3
|
|
20241007,121800,452953800,88100,88100,88100,88100,2
|
|
20241007,121700,452777600,88100,88100,88100,88100,3
|
|
20241007,121600,452513300,88100,88100,88100,88100,1
|
|
20241007,121500,452425200,88200,88200,88200,88200,0
|
|
20241007,121400,452425200,88200,88100,88200,88100,3
|
|
20241007,121300,452160800,88300,88200,88300,88200,77
|
|
20241007,121200,445362600,88200,88100,88200,88100,18
|
|
20241007,121100,443775200,88000,88000,88000,88000,1
|
|
20241007,121000,443687200,88200,88000,88300,88000,22
|
|
20241007,120900,441748200,87800,87800,87800,87800,0
|
|
20241007,120800,441748200,87800,88000,88000,87800,640
|
|
20241007,120700,385537100,87800,88500,88500,87800,1020
|
|
20241007,120600,295915000,88400,88500,88500,88400,4
|
|
20241007,120500,295561100,88400,88300,88400,88300,32
|
|
20241007,120400,292732400,88400,88400,88400,88400,20
|
|
20241007,120300,290964400,88400,88300,88400,88300,2
|
|
20241007,120200,290787700,88300,88300,88300,88300,4
|
|
20241007,120100,290434500,88300,88400,88400,88300,2
|
|
20241007,120000,290257800,88400,88300,88400,88300,4
|
|
20241007,115900,289904500,88300,88400,88400,88300,2
|
|
20241007,115800,289727800,88300,88300,88300,88300,23
|
|
20241007,115700,287696900,88200,88200,88200,88200,5
|
|
20241007,115600,287255900,88300,88300,88300,88300,21
|
|
20241007,115500,285401600,88200,88200,88200,88200,1
|
|
20241007,115400,285313400,88300,88200,88300,88200,16
|
|
20241007,115300,283901900,88200,88200,88200,88100,6
|
|
20241007,115200,283372800,88100,88100,88100,88100,5
|
|
20241007,115100,282932300,88100,88000,88100,88000,21
|
|
20241007,115000,281082700,88000,88100,88100,88000,17
|
|
20241007,114900,279586000,88100,88000,88100,88000,28
|
|
20241007,114800,277119300,88000,88000,88100,88000,22
|
|
20241007,114700,275181600,88000,88000,88000,88000,8
|
|
20241007,114600,274477600,88000,88100,88100,88000,3
|
|
20241007,114500,274213400,88000,88000,88000,88000,4
|
|
20241007,114400,273861400,88100,88000,88100,88000,3
|
|
20241007,114300,273597200,88000,88000,88000,88000,0
|
|
20241007,114200,273597200,88000,88000,88000,88000,5
|
|
20241007,114100,273157200,88000,88000,88000,88000,0
|
|
20241007,114000,273157200,88000,88000,88000,88000,3
|
|
20241007,113900,272893200,88000,88000,88000,87900,48
|
|
20241007,113800,268669300,88000,87900,88000,87900,2
|
|
20241007,113700,268493400,87900,87900,87900,87900,6
|
|
20241007,113600,267966000,87900,87900,87900,87900,3
|
|
20241007,113500,267702300,87900,87900,87900,87900,1
|
|
20241007,113400,267614400,87900,87900,87900,87900,6
|
|
20241007,113300,267087000,88000,88000,88000,88000,2
|
|
20241007,113200,266911000,87900,87900,87900,87900,3
|
|
20241007,113100,266647300,87900,87900,87900,87900,6
|
|
20241007,113000,266119900,87900,87900,87900,87900,2
|
|
20241007,112900,265944100,87900,88000,88000,87900,3
|
|
20241007,112800,265680200,87900,87900,87900,87900,6
|
|
20241007,112700,265152800,87900,87900,87900,87900,3
|
|
20241007,112600,264889100,87900,87900,87900,87900,1
|
|
20241007,112500,264801200,87900,87900,87900,87900,5
|
|
20241007,112400,264361700,87900,88000,88000,87900,2
|
|
20241007,112300,264185800,88000,87900,88000,87900,2
|
|
20241007,112200,264009900,87900,87900,87900,87900,9
|
|
20241007,112100,263218800,87900,87900,87900,87900,1
|
|
20241007,112000,263130900,87900,87900,87900,87900,8
|
|
20241007,111900,262427700,87900,88000,88000,87900,23
|
|
20241007,111800,260404000,88000,88000,88000,88000,1
|
|
20241007,111700,260316000,88100,88000,88100,88000,4
|
|
20241007,111600,259963900,88000,88100,88100,88000,2
|
|
20241007,111500,259787800,88000,88000,88000,88000,1
|
|
20241007,111400,259699800,88000,88100,88100,88000,5
|
|
20241007,111300,259259700,88000,87900,88000,87900,30
|
|
20241007,111200,256620000,87900,87900,87900,87900,3
|
|
20241007,111100,256356300,87900,88000,88000,87900,8
|
|
20241007,111000,255653000,87900,87900,88000,87900,21
|
|
20241007,110900,253805400,87900,87900,87900,87900,2
|
|
20241007,110800,253629600,87900,87900,88000,87900,9
|
|
20241007,110700,252838300,87900,87900,87900,87900,11
|
|
20241007,110600,251871400,87900,87900,87900,87900,1
|
|
20241007,110500,251783500,87900,87900,87900,87900,5
|
|
20241007,110400,251344000,88000,87900,88000,87900,2
|
|
20241007,110300,251168100,87800,87900,87900,87800,2
|
|
20241007,110200,250992400,87900,87800,87900,87800,53
|
|
20241007,110100,246333800,87800,87900,87900,87800,23
|
|
20241007,110000,244312200,87800,87800,87900,87800,108
|
|
20241007,105900,234829600,87800,87900,87900,87800,5
|
|
20241007,105800,234390400,87800,87900,87900,87800,4
|
|
20241007,105700,234039000,87900,87800,87900,87800,8
|
|
20241007,105600,233336300,87800,87800,87800,87800,0
|
|
20241007,105500,233336300,87800,87800,87900,87800,4
|
|
20241007,105400,232984900,87900,87900,87900,87800,57
|
|
20241007,105300,227980100,87800,87900,87900,87800,5
|
|
20241007,105200,227540800,87800,87900,87900,87800,3
|
|
20241007,105100,227277300,87800,87800,87800,87800,4
|
|
20241007,105000,226926100,87800,87900,87900,87800,39
|
|
20241007,104900,223498400,87800,87900,87900,87800,15
|
|
20241007,104800,222180100,87800,87900,87900,87800,5
|
|
20241007,104700,221741000,87900,87900,87900,87800,4
|
|
20241007,104600,221389500,87800,87800,87800,87800,0
|
|
20241007,104500,221389500,87800,87800,87800,87800,4
|
|
20241007,104400,221038300,87900,87800,87900,87800,9
|
|
20241007,104300,220247300,87900,87900,87900,87900,2
|
|
20241007,104200,220071500,87900,88000,88000,87800,14
|
|
20241007,104100,218840900,87900,87900,87900,87900,3
|
|
20241007,104000,218577200,87900,87900,87900,87900,3
|
|
20241007,103900,218313500,87900,87900,87900,87900,3
|
|
20241007,103800,218049800,87900,88000,88000,87900,3
|
|
20241007,103700,217786000,87900,87900,87900,87900,6
|
|
20241007,103600,217258600,87900,87900,87900,87900,6
|
|
20241007,103500,216731200,87900,87900,87900,87900,2
|
|
20241007,103400,216555400,87900,88000,88000,87900,21
|
|
20241007,103300,214707900,87900,88000,88000,87900,51
|
|
20241007,103200,210220000,88000,88000,88100,88000,24
|
|
20241007,103100,208105900,88000,88000,88000,88000,6
|
|
20241007,103000,207577900,88100,88000,88100,88000,4
|
|
20241007,102900,207225700,88000,88000,88000,88000,3
|
|
20241007,102800,206961700,88000,88000,88000,88000,6
|
|
20241007,102700,206433700,88000,88000,88000,88000,2
|
|
20241007,102600,206257700,88100,88000,88100,88000,5
|
|
20241007,102500,205817600,88000,88000,88000,88000,4
|
|
20241007,102400,205465600,88000,88000,88000,88000,1
|
|
20241007,102300,205377600,88000,88000,88000,88000,1
|
|
20241007,102200,205289600,88000,87900,88000,87900,16
|
|
20241007,102100,203882000,87800,87800,87800,87800,2
|
|
20241007,102000,203706400,87700,87600,87700,87600,7
|
|
20241007,101900,203092700,87600,87700,87700,87600,10
|
|
20241007,101800,202215800,87700,87600,87700,87600,3
|
|
20241007,101700,201952800,87700,87800,87800,87600,12
|
|
20241007,101600,200899800,87800,87900,87900,87800,64
|
|
20241007,101500,195279200,87900,87900,87900,87900,4
|
|
20241007,101400,194927600,87900,88000,88000,87900,58
|
|
20241007,101300,189823700,88000,88000,88000,88000,9
|
|
20241007,101200,189031700,88100,88100,88100,88100,0
|
|
20241007,101100,189031700,88100,88000,88100,88000,8
|
|
20241007,101000,188327500,88100,88100,88100,88000,9
|
|
20241007,100900,187534900,88000,88000,88000,88000,2
|
|
20241007,100800,187358900,88000,88000,88000,88000,4
|
|
20241007,100700,187006900,88000,88000,88000,88000,3
|
|
20241007,100600,186742900,88100,88100,88100,88100,1
|
|
20241007,100500,186654800,88000,88000,88000,88000,3
|
|
20241007,100400,186390800,88000,88000,88000,88000,1
|
|
20241007,100300,186302800,88000,88000,88000,88000,1
|
|
20241007,100200,186214800,88000,88000,88000,87900,8
|
|
20241007,100100,185510900,88000,88000,88000,88000,1
|
|
20241007,100000,185422900,88100,88000,88100,88000,6
|
|
20241007,095900,184894700,88000,88000,88000,88000,1
|
|
20241007,095800,184806700,88100,88100,88100,88100,1
|
|
20241007,095700,184718600,88100,88000,88100,88000,14
|
|
20241007,095600,183485600,88100,88000,88100,88000,16
|
|
20241007,095500,182076700,88000,87900,88000,87900,9
|
|
20241007,095400,181284800,87900,87800,87900,87800,15
|
|
20241007,095300,179967000,87800,87800,87800,87800,0
|
|
20241007,095200,179967000,87800,87900,87900,87800,3
|
|
20241007,095100,179703400,87800,87800,87800,87800,2
|
|
20241007,095000,179527800,87800,87800,87800,87800,1
|
|
20241007,094900,179440000,87600,87900,87900,87600,11
|
|
20241007,094800,178474200,87900,87900,87900,87900,8
|
|
20241007,094700,177771000,87800,87800,87800,87800,1
|
|
20241007,094600,177683200,87900,87700,87900,87700,3
|
|
20241007,094500,177419800,87900,87900,87900,87900,0
|
|
20241007,094400,177419800,87900,87900,87900,87900,10
|
|
20241007,094300,176540800,87800,87800,87800,87800,0
|
|
20241007,094200,176540800,87800,87800,87800,87700,30
|
|
20241007,094100,173907600,87800,87700,87800,87700,23
|
|
20241007,094000,171889200,87600,87500,87600,87500,10
|
|
20241007,093900,171013300,87500,87500,87500,87500,3
|
|
20241007,093800,170750800,87700,87300,87700,87300,9
|
|
20241007,093700,169963700,87200,86900,87200,86900,431
|
|
20241007,093600,132460900,86900,87000,87000,86900,2
|
|
20241007,093500,132287000,87000,87000,87000,86900,8
|
|
20241007,093400,131591400,86900,86900,86900,86900,17
|
|
20241007,093300,130114100,86900,86900,87000,86900,18
|
|
20241007,093200,128548700,87000,87100,87100,87000,198
|
|
20241007,093100,111306500,87100,87100,87100,87100,3
|
|
20241007,093000,111045200,87200,87300,87300,87100,43
|
|
20241007,092900,107295400,87200,87200,87200,87200,85
|
|
20241007,092800,99883400,87200,87200,87200,87200,6
|
|
20241007,092700,99360200,87200,87200,87200,87200,4
|
|
20241007,092600,99011400,87200,87200,87300,87200,6
|
|
20241007,092500,98488100,87200,87200,87300,87200,5
|
|
20241007,092400,98052000,87300,87400,87400,87300,24
|
|
20241007,092300,95955200,87400,87400,87400,87400,1
|
|
20241007,092200,95867800,87400,87400,87400,87400,32
|
|
20241007,092100,93071000,87300,87400,87400,87300,9
|
|
20241007,092000,92284500,87400,87600,87600,87400,19
|
|
20241007,091900,90622800,87700,87600,87700,87600,19
|
|
20241007,091800,88958200,87600,87600,87600,87600,0
|
|
20241007,091700,88958200,87600,87400,87600,87400,16
|
|
20241007,091600,87556900,87400,87400,87400,87400,1
|
|
20241007,091500,87469500,87300,87600,87600,87300,92
|
|
20241007,091400,79421400,87800,87700,87800,87600,10
|
|
20241007,091300,78544600,87700,87700,87700,87700,16
|
|
20241007,091200,77141400,87900,87900,87900,87900,8
|
|
20241007,091100,76438200,87900,87900,87900,87900,0
|
|
20241007,091000,76438200,87900,88300,88400,87900,62
|
|
20241007,090900,70964900,87900,87900,87900,87900,12
|
|
20241007,090800,69910100,87900,87200,87900,87200,42
|
|
20241007,090700,66244700,87200,87200,87200,87200,50
|
|
20241007,090600,61884700,87200,87200,87200,87200,19
|
|
20241007,090500,60227900,87200,87100,87500,87100,67
|
|
20241007,090400,54389500,87500,87100,87600,87100,45
|
|
20241007,090300,50461800,87000,87200,87300,86900,29
|
|
20241007,090200,47936500,87200,87800,87800,87200,157
|
|
20241007,090100,34188100,88200,88300,88300,87800,197
|
|
20241007,090000,16827000,88400,89400,89400,88400,189
|