573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183000,828481300,71700,71700,71700,71700,83
|
|
20241024,182900,828481300,71700,71700,71700,71700,0
|
|
20241024,182800,828481300,71700,71700,71700,71700,0
|
|
20241024,182700,828481300,71700,71700,71700,71700,0
|
|
20241024,182600,828481300,71700,71700,71700,71700,0
|
|
20241024,182500,828481300,71700,71700,71700,71700,0
|
|
20241024,182400,828481300,71700,71700,71700,71700,0
|
|
20241024,182300,828481300,71700,71700,71700,71700,0
|
|
20241024,182200,828481300,71700,71700,71700,71700,0
|
|
20241024,182100,828481300,71700,71700,71700,71700,0
|
|
20241024,182000,828481300,71700,71700,71700,71700,0
|
|
20241024,181900,828481300,71700,71700,71700,71700,0
|
|
20241024,181800,828481300,71700,71700,71700,71700,0
|
|
20241024,181700,828481300,71700,71700,71700,71700,0
|
|
20241024,181600,828481300,71700,71700,71700,71700,0
|
|
20241024,181500,828481300,71700,71700,71700,71700,0
|
|
20241024,181400,828481300,71700,71700,71700,71700,0
|
|
20241024,181300,828481300,71700,71700,71700,71700,0
|
|
20241024,181200,828481300,71700,71700,71700,71700,0
|
|
20241024,181100,828481300,71700,71700,71700,71700,0
|
|
20241024,181000,828481300,71700,71700,71700,71700,0
|
|
20241024,180900,828481300,71700,71700,71700,71700,0
|
|
20241024,180800,828481300,71700,71700,71700,71700,0
|
|
20241024,180700,828481300,71700,71700,71700,71700,0
|
|
20241024,180600,828481300,71700,71700,71700,71700,0
|
|
20241024,180500,828481300,71700,71700,71700,71700,0
|
|
20241024,180400,828481300,71700,71700,71700,71700,0
|
|
20241024,180300,828481300,71700,71700,71700,71700,0
|
|
20241024,180200,828481300,71700,71700,71700,71700,0
|
|
20241024,180100,828481300,71700,71700,71700,71700,0
|
|
20241024,180000,828481300,71700,71700,71700,71700,83
|
|
20241024,175900,828481300,71700,71700,71700,71700,0
|
|
20241024,175800,828481300,71700,71700,71700,71700,0
|
|
20241024,175700,828481300,71700,71700,71700,71700,0
|
|
20241024,175600,828481300,71700,71700,71700,71700,0
|
|
20241024,175500,828481300,71700,71700,71700,71700,0
|
|
20241024,175400,828481300,71700,71700,71700,71700,0
|
|
20241024,175300,828481300,71700,71700,71700,71700,0
|
|
20241024,175200,828481300,71700,71700,71700,71700,0
|
|
20241024,175100,828481300,71700,71700,71700,71700,0
|
|
20241024,175000,828481300,71700,71700,71700,71700,0
|
|
20241024,174900,828481300,71700,71700,71700,71700,0
|
|
20241024,174800,828481300,71700,71700,71700,71700,0
|
|
20241024,174700,828481300,71700,71700,71700,71700,0
|
|
20241024,174600,828481300,71700,71700,71700,71700,0
|
|
20241024,174500,828481300,71700,71700,71700,71700,0
|
|
20241024,174400,828481300,71700,71700,71700,71700,0
|
|
20241024,174300,828481300,71700,71700,71700,71700,0
|
|
20241024,174200,828481300,71700,71700,71700,71700,0
|
|
20241024,174100,828481300,71700,71700,71700,71700,0
|
|
20241024,174000,828481300,71700,71700,71700,71700,0
|
|
20241024,173900,828481300,71700,71700,71700,71700,0
|
|
20241024,173800,828481300,71700,71700,71700,71700,0
|
|
20241024,173700,828481300,71700,71700,71700,71700,0
|
|
20241024,173600,828481300,71700,71700,71700,71700,0
|
|
20241024,173500,828481300,71700,71700,71700,71700,0
|
|
20241024,173400,828481300,71700,71700,71700,71700,0
|
|
20241024,173300,828481300,71700,71700,71700,71700,0
|
|
20241024,173200,828481300,71700,71700,71700,71700,0
|
|
20241024,173100,828481300,71700,71700,71700,71700,0
|
|
20241024,173000,828481300,71700,71700,71700,71700,83
|
|
20241024,172900,828481300,71700,71700,71700,71700,0
|
|
20241024,172800,828481300,71700,71700,71700,71700,0
|
|
20241024,172700,828481300,71700,71700,71700,71700,0
|
|
20241024,172600,828481300,71700,71700,71700,71700,0
|
|
20241024,172500,828481300,71700,71700,71700,71700,0
|
|
20241024,172400,828481300,71700,71700,71700,71700,0
|
|
20241024,172300,828481300,71700,71700,71700,71700,0
|
|
20241024,172200,828481300,71700,71700,71700,71700,0
|
|
20241024,172100,828481300,71700,71700,71700,71700,0
|
|
20241024,172000,828481300,71700,71700,71700,71700,0
|
|
20241024,171900,828481300,71700,71700,71700,71700,0
|
|
20241024,171800,828481300,71700,71700,71700,71700,0
|
|
20241024,171700,828481300,71700,71700,71700,71700,0
|
|
20241024,171600,828481300,71700,71700,71700,71700,0
|
|
20241024,171500,828481300,71700,71700,71700,71700,0
|
|
20241024,171400,828481300,71700,71700,71700,71700,0
|
|
20241024,171300,828481300,71700,71700,71700,71700,0
|
|
20241024,171200,828481300,71700,71700,71700,71700,0
|
|
20241024,171100,828481300,71700,71700,71700,71700,0
|
|
20241024,171000,828481300,71700,71700,71700,71700,0
|
|
20241024,170900,828481300,71700,71700,71700,71700,0
|
|
20241024,170800,828481300,71700,71700,71700,71700,0
|
|
20241024,170700,828481300,71700,71700,71700,71700,0
|
|
20241024,170600,828481300,71700,71700,71700,71700,0
|
|
20241024,170500,828481300,71700,71700,71700,71700,0
|
|
20241024,170400,828481300,71700,71700,71700,71700,0
|
|
20241024,170300,828481300,71700,71700,71700,71700,0
|
|
20241024,170200,828481300,71700,71700,71700,71700,0
|
|
20241024,170100,828481300,71700,71700,71700,71700,0
|
|
20241024,170000,828481300,71700,71700,71700,71700,83
|
|
20241024,165900,828481300,71700,71700,71700,71700,0
|
|
20241024,165800,828481300,71700,71700,71700,71700,0
|
|
20241024,165700,828481300,71700,71700,71700,71700,0
|
|
20241024,165600,828481300,71700,71700,71700,71700,0
|
|
20241024,165500,828481300,71700,71700,71700,71700,0
|
|
20241024,165400,828481300,71700,71700,71700,71700,0
|
|
20241024,165300,828481300,71700,71700,71700,71700,0
|
|
20241024,165200,828481300,71700,71700,71700,71700,0
|
|
20241024,165100,828481300,71700,71700,71700,71700,0
|
|
20241024,165000,828481300,71700,71700,71700,71700,0
|
|
20241024,164900,828481300,71700,71700,71700,71700,0
|
|
20241024,164800,828481300,71700,71700,71700,71700,0
|
|
20241024,164700,828481300,71700,71700,71700,71700,0
|
|
20241024,164600,828481300,71700,71700,71700,71700,0
|
|
20241024,164500,828481300,71700,71700,71700,71700,0
|
|
20241024,164400,828481300,71700,71700,71700,71700,0
|
|
20241024,164300,828481300,71700,71700,71700,71700,0
|
|
20241024,164200,828481300,71700,71700,71700,71700,0
|
|
20241024,164100,828481300,71700,71700,71700,71700,0
|
|
20241024,164000,828481300,71700,71700,71700,71700,0
|
|
20241024,163900,828481300,71700,71700,71700,71700,0
|
|
20241024,163800,828481300,71700,71700,71700,71700,0
|
|
20241024,163700,828481300,71700,71700,71700,71700,0
|
|
20241024,163600,828481300,71700,71700,71700,71700,0
|
|
20241024,163500,828481300,71700,71700,71700,71700,0
|
|
20241024,163400,828481300,71700,71700,71700,71700,0
|
|
20241024,163300,828481300,71700,71700,71700,71700,0
|
|
20241024,163200,828481300,71700,71700,71700,71700,0
|
|
20241024,163100,828481300,71700,71700,71700,71700,0
|
|
20241024,163000,828481300,71700,71700,71700,71700,83
|
|
20241024,162900,828481300,71700,71700,71700,71700,0
|
|
20241024,162800,828481300,71700,71700,71700,71700,0
|
|
20241024,162700,828481300,71700,71700,71700,71700,0
|
|
20241024,162600,828481300,71700,71700,71700,71700,0
|
|
20241024,162500,828481300,71700,71700,71700,71700,0
|
|
20241024,162400,828481300,71700,71700,71700,71700,0
|
|
20241024,162300,828481300,71700,71700,71700,71700,0
|
|
20241024,162200,828481300,71700,71700,71700,71700,0
|
|
20241024,162100,828481300,71700,71700,71700,71700,0
|
|
20241024,162000,828481300,71700,71700,71700,71700,0
|
|
20241024,161900,828481300,71700,71700,71700,71700,0
|
|
20241024,161800,828481300,71700,71700,71700,71700,0
|
|
20241024,161700,828481300,71700,71700,71700,71700,0
|
|
20241024,161600,828481300,71700,71700,71700,71700,0
|
|
20241024,161500,828481300,71700,71700,71700,71700,0
|
|
20241024,161400,828481300,71700,71700,71700,71700,0
|
|
20241024,161300,828481300,71700,71700,71700,71700,0
|
|
20241024,161200,828481300,71700,71700,71700,71700,0
|
|
20241024,161100,828481300,71700,71700,71700,71700,0
|
|
20241024,161000,828481300,71700,71700,71700,71700,0
|
|
20241024,160900,828481300,71700,71700,71700,71700,0
|
|
20241024,160800,828481300,71700,71700,71700,71700,0
|
|
20241024,160700,828481300,71700,71700,71700,71700,0
|
|
20241024,160600,828481300,71700,71700,71700,71700,0
|
|
20241024,160500,828481300,71700,71700,71700,71700,0
|
|
20241024,160400,828481300,71700,71700,71700,71700,0
|
|
20241024,160300,828481300,71700,71700,71700,71700,0
|
|
20241024,160200,828481300,71700,71700,71700,71700,0
|
|
20241024,160100,828481300,71700,71700,71700,71700,0
|
|
20241024,160000,828481300,71700,71700,71700,71700,83
|
|
20241024,155900,828481300,71700,71700,71700,71700,0
|
|
20241024,155800,828481300,71700,71700,71700,71700,0
|
|
20241024,155700,828481300,71700,71700,71700,71700,0
|
|
20241024,155600,828481300,71700,71700,71700,71700,0
|
|
20241024,155500,828481300,71700,71700,71700,71700,0
|
|
20241024,155400,828481300,71700,71700,71700,71700,0
|
|
20241024,155300,828481300,71700,71700,71700,71700,0
|
|
20241024,155200,828481300,71700,71700,71700,71700,0
|
|
20241024,155100,828481300,71700,71700,71700,71700,0
|
|
20241024,155000,828481300,71700,71700,71700,71700,0
|
|
20241024,154900,828481300,71700,71700,71700,71700,0
|
|
20241024,154800,828481300,71700,71700,71700,71700,0
|
|
20241024,154700,828481300,71700,71700,71700,71700,0
|
|
20241024,154600,828481300,71700,71700,71700,71700,0
|
|
20241024,154500,828481300,71700,71700,71700,71700,0
|
|
20241024,154400,828481300,71700,71700,71700,71700,0
|
|
20241024,154300,828481300,71700,71700,71700,71700,0
|
|
20241024,154200,828481300,71700,71700,71700,71700,0
|
|
20241024,154100,828481300,71700,71700,71700,71700,0
|
|
20241024,154000,828481300,71700,71700,71700,71700,0
|
|
20241024,153900,828481300,71700,71700,71700,71700,0
|
|
20241024,153800,828481300,71700,71700,71700,71700,0
|
|
20241024,153700,828481300,71700,71700,71700,71700,0
|
|
20241024,153600,828481300,71700,71700,71700,71700,0
|
|
20241024,153500,828481300,71700,71700,71700,71700,0
|
|
20241024,153400,828481300,71700,71700,71700,71700,0
|
|
20241024,153300,828481300,71700,71700,71700,71700,0
|
|
20241024,153200,828481300,71700,71700,71700,71700,0
|
|
20241024,153100,828481300,71700,71700,71700,71700,0
|
|
20241024,153000,828481300,71700,71700,71700,71700,166
|
|
20241024,152900,822530200,71500,71500,71500,71500,0
|
|
20241024,152800,822530200,71500,71500,71500,71500,0
|
|
20241024,152700,822530200,71500,71500,71500,71500,0
|
|
20241024,152600,822530200,71500,71500,71500,71500,0
|
|
20241024,152500,822530200,71500,71500,71500,71500,0
|
|
20241024,152400,822530200,71500,71500,71500,71500,0
|
|
20241024,152300,822530200,71500,71500,71500,71500,0
|
|
20241024,152200,822530200,71500,71500,71500,71500,0
|
|
20241024,152100,822530200,71500,71500,71500,71500,0
|
|
20241024,152000,822530200,71500,71500,71500,71500,0
|
|
20241024,151900,822530200,71500,71500,71500,71500,6
|
|
20241024,151800,822101200,71500,71500,71500,71500,8
|
|
20241024,151700,821529200,71500,71500,71500,71500,2
|
|
20241024,151600,821386200,71500,71400,71500,71400,66
|
|
20241024,151500,816673400,71200,71200,71200,71200,1
|
|
20241024,151400,816602200,71200,71200,71200,71200,15
|
|
20241024,151300,815534200,71200,71200,71200,71200,0
|
|
20241024,151200,815534200,71200,71200,71200,71200,5
|
|
20241024,151100,815178200,71200,71200,71200,71200,0
|
|
20241024,151000,815178200,71200,71200,71200,71200,2
|
|
20241024,150900,815035800,71400,71400,71400,71400,18
|
|
20241024,150800,813750600,71100,71200,71200,71100,20
|
|
20241024,150700,812328400,71400,71400,71400,71400,0
|
|
20241024,150600,812328400,71400,71300,71400,71300,22
|
|
20241024,150500,810757700,71300,71300,71300,71300,0
|
|
20241024,150400,810757700,71300,71300,71300,71300,0
|
|
20241024,150300,810757700,71300,71300,71300,71300,0
|
|
20241024,150200,810757700,71300,71300,71300,71300,36
|
|
20241024,150100,808190900,71300,71100,71300,71000,128
|
|
20241024,150000,799085100,71200,71000,71200,71000,502
|
|
20241024,145900,763431200,71400,71400,71400,71400,2
|
|
20241024,145800,763288400,71100,71100,71100,71100,46
|
|
20241024,145700,760017800,71100,71100,71100,71100,18
|
|
20241024,145600,758738000,71000,71100,71100,71000,48
|
|
20241024,145500,755328400,71100,71100,71100,71100,34
|
|
20241024,145400,752911000,71100,71100,71100,71100,47
|
|
20241024,145300,749569300,71400,71400,71400,71400,2
|
|
20241024,145200,749426500,71400,71400,71400,71400,1
|
|
20241024,145100,749355100,71400,71000,71400,71000,59
|
|
20241024,145000,745155900,71000,71000,71000,71000,18
|
|
20241024,144900,743877900,71000,71100,71100,71000,66
|
|
20241024,144800,739185400,71400,71100,71400,71100,39
|
|
20241024,144700,736411800,71100,71100,71100,71100,25
|
|
20241024,144600,734634300,71400,71400,71400,71400,0
|
|
20241024,144500,734634300,71400,71100,71400,71100,58
|
|
20241024,144400,730509600,71100,71100,71100,71100,6
|
|
20241024,144300,730083000,71100,71000,71100,71000,81
|
|
20241024,144200,724328700,71000,71000,71000,71000,86
|
|
20241024,144100,718222700,71000,71000,71000,71000,16
|
|
20241024,144000,717086700,71100,71100,71100,71100,3
|
|
20241024,143900,716873400,71100,71100,71100,71100,30
|
|
20241024,143800,714740400,71100,71100,71100,71100,0
|
|
20241024,143700,714740400,71100,71000,71100,71000,86
|
|
20241024,143600,708627400,71000,71000,71000,71000,35
|
|
20241024,143500,706142400,70900,71000,71000,70900,14
|
|
20241024,143400,705148900,71000,71000,71000,71000,43
|
|
20241024,143300,702095900,71000,71000,71000,71000,53
|
|
20241024,143200,698332900,71000,71000,71000,71000,36
|
|
20241024,143100,695776900,71000,71000,71000,71000,48
|
|
20241024,143000,692368900,71000,71000,71000,71000,16
|
|
20241024,142900,691232900,71100,71000,71100,71000,50
|
|
20241024,142800,687682800,71100,71100,71100,71100,0
|
|
20241024,142700,687682800,71100,71000,71100,71000,11
|
|
20241024,142600,686901700,71000,71000,71000,71000,32
|
|
20241024,142500,684629700,71000,71000,71000,71000,163
|
|
20241024,142400,673056700,71000,71000,71000,71000,0
|
|
20241024,142300,673056700,71000,71000,71000,71000,17
|
|
20241024,142200,671849700,71100,71100,71100,71100,0
|
|
20241024,142100,671849700,71100,71000,71100,71000,322
|
|
20241024,142000,648984300,70900,70900,70900,70900,0
|
|
20241024,141900,648984300,70900,70900,70900,70900,0
|
|
20241024,141800,648984300,70900,70900,70900,70900,1
|
|
20241024,141700,648913400,70900,70900,70900,70900,127
|
|
20241024,141600,639909100,70900,70900,70900,70900,12
|
|
20241024,141500,639058300,70900,70900,70900,70900,3
|
|
20241024,141400,638845600,70900,70900,70900,70900,25
|
|
20241024,141300,637073100,70900,71000,71000,70900,119
|
|
20241024,141200,628630800,71000,71100,71100,71000,278
|
|
20241024,141100,608887600,71200,71200,71200,71200,259
|
|
20241024,141000,590446800,71300,71300,71300,71300,0
|
|
20241024,140900,590446800,71300,71300,71300,71300,14
|
|
20241024,140800,589448600,71300,71400,71400,71300,384
|
|
20241024,140700,562043500,71400,71400,71400,71400,0
|
|
20241024,140600,562043500,71400,71400,71400,71400,0
|
|
20241024,140500,562043500,71400,71400,71400,71400,206
|
|
20241024,140400,547335100,71500,71500,71500,71500,10
|
|
20241024,140300,546620100,71500,71500,71500,71500,0
|
|
20241024,140200,546620100,71500,71500,71500,71500,1
|
|
20241024,140100,546548600,71500,71500,71500,71500,0
|
|
20241024,140000,546548600,71500,71500,71500,71500,0
|
|
20241024,135900,546548600,71500,71600,71600,71500,364
|
|
20241024,135800,520518800,71600,71600,71600,71600,0
|
|
20241024,135700,520518800,71600,71600,71600,71600,5
|
|
20241024,135600,520160800,71600,71600,71600,71600,10
|
|
20241024,135500,519444800,71700,71700,71700,71700,3
|
|
20241024,135400,519229700,71600,71600,71600,71600,0
|
|
20241024,135300,519229700,71600,71600,71600,71600,0
|
|
20241024,135200,519229700,71600,71600,71600,71600,0
|
|
20241024,135100,519229700,71600,71600,71600,71600,0
|
|
20241024,135000,519229700,71600,71600,71600,71600,0
|
|
20241024,134900,519229700,71600,71600,71600,71600,15
|
|
20241024,134800,518155700,71600,71600,71600,71600,0
|
|
20241024,134700,518155700,71600,71600,71600,71600,0
|
|
20241024,134600,518155700,71600,71600,71600,71600,0
|
|
20241024,134500,518155700,71600,71600,71600,71600,3
|
|
20241024,134400,517940900,71600,71600,71600,71600,5
|
|
20241024,134300,517582900,71600,71600,71600,71600,0
|
|
20241024,134200,517582900,71600,71600,71600,71600,0
|
|
20241024,134100,517582900,71600,71600,71600,71600,0
|
|
20241024,134000,517582900,71600,71600,71600,71600,1
|
|
20241024,133900,517511300,71600,71600,71600,71600,0
|
|
20241024,133800,517511300,71600,71600,71600,71600,0
|
|
20241024,133700,517511300,71600,71600,71600,71600,0
|
|
20241024,133600,517511300,71600,71600,71600,71600,16
|
|
20241024,133500,516365700,71600,71600,71600,71600,20
|
|
20241024,133400,514933700,71600,71600,71600,71600,10
|
|
20241024,133300,514217700,71600,71600,71600,71600,0
|
|
20241024,133200,514217700,71600,71600,71600,71600,0
|
|
20241024,133100,514217700,71600,71600,71600,71600,5
|
|
20241024,133000,513859700,71700,71700,71700,71700,0
|
|
20241024,132900,513859700,71700,71700,71700,71700,10
|
|
20241024,132800,513142700,71700,71700,71700,71700,20
|
|
20241024,132700,511708700,71600,71600,71600,71600,0
|
|
20241024,132600,511708700,71600,71600,71600,71600,0
|
|
20241024,132500,511708700,71600,71600,71600,71600,0
|
|
20241024,132400,511708700,71600,71600,71600,71600,0
|
|
20241024,132300,511708700,71600,71600,71600,71600,0
|
|
20241024,132200,511708700,71600,71600,71600,71600,0
|
|
20241024,132100,511708700,71600,71600,71600,71600,0
|
|
20241024,132000,511708700,71600,71600,71600,71600,0
|
|
20241024,131900,511708700,71600,71600,71600,71600,0
|
|
20241024,131800,511708700,71600,71600,71600,71600,0
|
|
20241024,131700,511708700,71600,71600,71600,71600,36
|
|
20241024,131600,509131100,71500,71500,71500,71500,0
|
|
20241024,131500,509131100,71500,71500,71500,71500,0
|
|
20241024,131400,509131100,71500,71500,71500,71500,0
|
|
20241024,131300,509131100,71500,71500,71500,71500,0
|
|
20241024,131200,509131100,71500,71500,71500,71500,0
|
|
20241024,131100,509131100,71500,71500,71500,71500,49
|
|
20241024,131000,505627600,71500,71500,71500,71500,0
|
|
20241024,130900,505627600,71500,71500,71500,71500,0
|
|
20241024,130800,505627600,71500,71500,71500,71500,0
|
|
20241024,130700,505627600,71500,71500,71500,71500,0
|
|
20241024,130600,505627600,71500,71500,71500,71500,0
|
|
20241024,130500,505627600,71500,71500,71500,71500,0
|
|
20241024,130400,505627600,71500,71500,71500,71500,0
|
|
20241024,130300,505627600,71500,71500,71500,71500,175
|
|
20241024,130200,493115100,71600,71600,71600,71600,0
|
|
20241024,130100,493115100,71600,71600,71600,71600,0
|
|
20241024,130000,493115100,71600,71600,71600,71600,8
|
|
20241024,125900,492542300,71600,71600,71600,71600,0
|
|
20241024,125800,492542300,71600,71600,71600,71600,0
|
|
20241024,125700,492542300,71600,71600,71600,71600,5
|
|
20241024,125600,492184300,71600,71600,71600,71600,0
|
|
20241024,125500,492184300,71600,71600,71600,71600,0
|
|
20241024,125400,492184300,71600,71600,71600,71600,0
|
|
20241024,125300,492184300,71600,71600,71600,71600,10
|
|
20241024,125200,491468300,71700,71700,71700,71700,0
|
|
20241024,125100,491468300,71700,71700,71700,71700,0
|
|
20241024,125000,491468300,71700,71700,71700,71700,11
|
|
20241024,124900,490679600,71700,71700,71700,71700,50
|
|
20241024,124800,487094600,71700,71700,71700,71700,30
|
|
20241024,124700,484943600,71700,71700,71700,71700,20
|
|
20241024,124600,483509600,71700,71700,71700,71700,0
|
|
20241024,124500,483509600,71700,71700,71700,71700,0
|
|
20241024,124400,483509600,71700,71700,71700,71700,0
|
|
20241024,124300,483509600,71700,71700,71700,71700,0
|
|
20241024,124200,483509600,71700,71700,71700,71700,2
|
|
20241024,124100,483366200,71600,71600,71600,71600,20
|
|
20241024,124000,481934200,71700,71700,71700,71700,0
|
|
20241024,123900,481934200,71700,71700,71700,71700,0
|
|
20241024,123800,481934200,71700,71700,71700,71700,3
|
|
20241024,123700,481719100,71600,71600,71600,71600,0
|
|
20241024,123600,481719100,71600,71600,71600,71600,0
|
|
20241024,123500,481719100,71600,71600,71600,71600,0
|
|
20241024,123400,481719100,71600,71600,71600,71600,0
|
|
20241024,123300,481719100,71600,71600,71600,71600,14
|
|
20241024,123200,480716700,71600,71600,71600,71600,0
|
|
20241024,123100,480716700,71600,71600,71600,71600,0
|
|
20241024,123000,480716700,71600,71600,71600,71600,0
|
|
20241024,122900,480716700,71600,71600,71600,71600,0
|
|
20241024,122800,480716700,71600,71600,71600,71600,0
|
|
20241024,122700,480716700,71600,71600,71600,71600,0
|
|
20241024,122600,480716700,71600,71600,71600,71600,10
|
|
20241024,122500,480000700,71700,71700,71700,71700,0
|
|
20241024,122400,480000700,71700,71700,71700,71700,210
|
|
20241024,122300,464943700,71800,71800,71800,71800,0
|
|
20241024,122200,464943700,71800,71700,71800,71700,305
|
|
20241024,122100,443073300,71600,71600,71600,71600,0
|
|
20241024,122000,443073300,71600,71600,71600,71600,0
|
|
20241024,121900,443073300,71600,71600,71600,71600,0
|
|
20241024,121800,443073300,71600,71600,71600,71600,0
|
|
20241024,121700,443073300,71600,71600,71600,71600,1
|
|
20241024,121600,443001700,71600,71600,71600,71600,0
|
|
20241024,121500,443001700,71600,71600,71600,71600,0
|
|
20241024,121400,443001700,71600,71600,71600,71600,0
|
|
20241024,121300,443001700,71600,71600,71600,71600,0
|
|
20241024,121200,443001700,71600,71600,71600,71600,3
|
|
20241024,121100,442786900,71600,71600,71600,71600,0
|
|
20241024,121000,442786900,71600,71600,71600,71600,0
|
|
20241024,120900,442786900,71600,71600,71600,71600,2
|
|
20241024,120800,442643700,71600,71600,71600,71600,2
|
|
20241024,120700,442500500,71600,71600,71600,71600,0
|
|
20241024,120600,442500500,71600,71600,71600,71600,0
|
|
20241024,120500,442500500,71600,71600,71600,71600,0
|
|
20241024,120400,442500500,71600,71600,71600,71600,0
|
|
20241024,120300,442500500,71600,71600,71600,71600,0
|
|
20241024,120200,442500500,71600,71600,71600,71600,0
|
|
20241024,120100,442500500,71600,71600,71600,71600,10
|
|
20241024,120000,441784500,71500,71500,71500,71500,0
|
|
20241024,115900,441784500,71500,71500,71500,71500,0
|
|
20241024,115800,441784500,71500,71500,71500,71500,2
|
|
20241024,115700,441641500,71500,71500,71500,71500,0
|
|
20241024,115600,441641500,71500,71500,71500,71500,0
|
|
20241024,115500,441641500,71500,71500,71500,71500,1
|
|
20241024,115400,441570000,71500,71500,71500,71500,10
|
|
20241024,115300,440855000,71600,71600,71600,71600,0
|
|
20241024,115200,440855000,71600,71600,71600,71600,1
|
|
20241024,115100,440783400,71500,71500,71500,71500,25
|
|
20241024,115000,438995900,71500,71500,71500,71500,0
|
|
20241024,114900,438995900,71500,71500,71500,71500,25
|
|
20241024,114800,437208400,71500,71500,71500,71500,65
|
|
20241024,114700,432560900,71500,71500,71500,71500,0
|
|
20241024,114600,432560900,71500,71500,71500,71500,0
|
|
20241024,114500,432560900,71500,71500,71500,71500,0
|
|
20241024,114400,432560900,71500,71500,71500,71500,0
|
|
20241024,114300,432560900,71500,71500,71500,71500,0
|
|
20241024,114200,432560900,71500,71500,71500,71500,18
|
|
20241024,114100,431273900,71500,71500,71500,71500,0
|
|
20241024,114000,431273900,71500,71500,71500,71500,0
|
|
20241024,113900,431273900,71500,71500,71500,71500,0
|
|
20241024,113800,431273900,71500,71500,71500,71500,0
|
|
20241024,113700,431273900,71500,71500,71500,71500,0
|
|
20241024,113600,431273900,71500,71500,71500,71500,5
|
|
20241024,113500,430916400,71600,71600,71600,71600,10
|
|
20241024,113400,430200400,71600,71600,71600,71600,11
|
|
20241024,113300,429412800,71500,71500,71500,71500,10
|
|
20241024,113200,428697800,71400,71400,71400,71400,0
|
|
20241024,113100,428697800,71400,71400,71400,71400,0
|
|
20241024,113000,428697800,71400,71400,71400,71400,0
|
|
20241024,112900,428697800,71400,71400,71400,71400,40
|
|
20241024,112800,425841800,71400,71400,71400,71400,0
|
|
20241024,112700,425841800,71400,71400,71400,71400,1
|
|
20241024,112600,425770400,71500,71500,71500,71500,0
|
|
20241024,112500,425770400,71500,71500,71500,71500,291
|
|
20241024,112400,404963900,71600,71600,71600,71600,0
|
|
20241024,112300,404963900,71600,71600,71600,71600,0
|
|
20241024,112200,404963900,71600,71600,71600,71600,5
|
|
20241024,112100,404605900,71700,71700,71700,71700,0
|
|
20241024,112000,404605900,71700,71600,71700,71600,24
|
|
20241024,111900,402887400,71700,71700,71700,71700,30
|
|
20241024,111800,400736400,71600,71600,71600,71600,2
|
|
20241024,111700,400593200,71600,71600,71600,71600,10
|
|
20241024,111600,399877200,71600,71600,71600,71600,0
|
|
20241024,111500,399877200,71600,71600,71600,71600,0
|
|
20241024,111400,399877200,71600,71600,71600,71600,0
|
|
20241024,111300,399877200,71600,71600,71600,71600,1
|
|
20241024,111200,399805600,71500,71500,71500,71500,0
|
|
20241024,111100,399805600,71500,71500,71500,71500,10
|
|
20241024,111000,399090600,71600,71600,71600,71600,100
|
|
20241024,110900,391930600,71600,71600,71600,71600,0
|
|
20241024,110800,391930600,71600,71600,71600,71600,0
|
|
20241024,110700,391930600,71600,71600,71600,71600,0
|
|
20241024,110600,391930600,71600,71600,71600,71600,3
|
|
20241024,110500,391715800,71600,71600,71600,71600,5
|
|
20241024,110400,391357800,71600,71600,71600,71600,0
|
|
20241024,110300,391357800,71600,71600,71600,71600,0
|
|
20241024,110200,391357800,71600,71600,71600,71600,1
|
|
20241024,110100,391286200,71600,71600,71600,71600,4
|
|
20241024,110000,390999800,71600,71600,71600,71600,6
|
|
20241024,105900,390570200,71700,71700,71700,71700,38
|
|
20241024,105800,387845600,71600,71600,71600,71600,10
|
|
20241024,105700,387129600,71600,71600,71600,71600,20
|
|
20241024,105600,385697600,71500,71500,71500,71500,0
|
|
20241024,105500,385697600,71500,71500,71500,71500,0
|
|
20241024,105400,385697600,71500,71500,71500,71500,4
|
|
20241024,105300,385411600,71600,71600,71600,71600,0
|
|
20241024,105200,385411600,71600,71600,71600,71600,0
|
|
20241024,105100,385411600,71600,71600,71600,71600,21
|
|
20241024,105000,383908000,71500,71500,71500,71500,8
|
|
20241024,104900,383336000,71500,71500,71500,71500,11
|
|
20241024,104800,382549500,71400,71400,71400,71400,20
|
|
20241024,104700,381121500,71400,71300,71500,71300,62
|
|
20241024,104600,376696000,71600,71500,71600,71400,103
|
|
20241024,104500,369341300,71600,71500,71600,71500,228
|
|
20241024,104400,353039100,71600,71600,71600,71600,16
|
|
20241024,104300,351893500,71600,71600,71600,71600,29
|
|
20241024,104200,349817100,71600,71600,71600,71600,50
|
|
20241024,104100,346237100,71700,71700,71700,71700,280
|
|
20241024,104000,326161100,71800,71800,71800,71800,0
|
|
20241024,103900,326161100,71800,71800,71800,71800,1
|
|
20241024,103800,326089300,71800,71800,71800,71800,0
|
|
20241024,103700,326089300,71800,71800,71800,71800,0
|
|
20241024,103600,326089300,71800,71800,71800,71800,0
|
|
20241024,103500,326089300,71800,71900,71900,71800,84
|
|
20241024,103400,320058000,71900,71900,71900,71900,1
|
|
20241024,103300,319986100,71900,71900,71900,71900,10
|
|
20241024,103200,319267100,71800,71800,71800,71800,61
|
|
20241024,103100,314887300,71800,71800,71900,71800,236
|
|
20241024,103000,297941400,72000,72000,72000,72000,0
|
|
20241024,102900,297941400,72000,72000,72000,72000,0
|
|
20241024,102800,297941400,72000,72000,72000,72000,0
|
|
20241024,102700,297941400,72000,72000,72000,72000,17
|
|
20241024,102600,296717400,72000,72000,72000,72000,1
|
|
20241024,102500,296645400,71800,71900,71900,71800,289
|
|
20241024,102400,275866500,72000,72000,72000,72000,0
|
|
20241024,102300,275866500,72000,72000,72000,72000,0
|
|
20241024,102200,275866500,72000,72000,72000,72000,0
|
|
20241024,102100,275866500,72000,72000,72000,72000,0
|
|
20241024,102000,275866500,72000,72000,72000,72000,3
|
|
20241024,101900,275650500,72000,72000,72000,72000,1
|
|
20241024,101800,275578500,72000,72000,72000,72000,0
|
|
20241024,101700,275578500,72000,72000,72000,72000,1
|
|
20241024,101600,275506500,71900,71900,71900,71900,50
|
|
20241024,101500,271911500,71900,71900,71900,71900,50
|
|
20241024,101400,268316500,72000,72000,72000,72000,0
|
|
20241024,101300,268316500,72000,72000,72000,72000,0
|
|
20241024,101200,268316500,72000,72000,72000,72000,0
|
|
20241024,101100,268316500,72000,72000,72000,72000,10
|
|
20241024,101000,267596500,72000,72000,72000,72000,12
|
|
20241024,100900,266732500,72100,72000,72100,72000,43
|
|
20241024,100800,263635900,72000,72000,72000,72000,1
|
|
20241024,100700,263563900,72000,72000,72000,72000,40
|
|
20241024,100600,260683900,72000,72000,72000,72000,20
|
|
20241024,100500,259243900,72000,72100,72100,72000,20
|
|
20241024,100400,257803800,72000,72000,72000,72000,64
|
|
20241024,100300,253195800,72100,72100,72100,72100,50
|
|
20241024,100200,249590800,72100,72100,72100,72100,0
|
|
20241024,100100,249590800,72100,72200,72200,72100,1108
|
|
20241024,100000,169609500,72300,72300,72300,72300,8
|
|
20241024,095900,169031100,72300,72300,72300,72300,0
|
|
20241024,095800,169031100,72300,72300,72300,72300,0
|
|
20241024,095700,169031100,72300,72400,72400,72300,90
|
|
20241024,095600,162522000,72400,72400,72400,72400,14
|
|
20241024,095500,161508400,72300,72200,72300,72200,79
|
|
20241024,095400,155802400,72200,72200,72200,72200,11
|
|
20241024,095300,155008200,72300,72300,72300,72300,0
|
|
20241024,095200,155008200,72300,72200,72300,72200,79
|
|
20241024,095100,149303300,72200,72200,72200,72200,45
|
|
20241024,095000,146054300,72100,72200,72200,72100,6
|
|
20241024,094900,145621400,72100,72100,72100,72100,40
|
|
20241024,094800,142737400,72300,72300,72300,72300,0
|
|
20241024,094700,142737400,72300,72300,72300,72300,3
|
|
20241024,094600,142520500,72200,72200,72200,72200,53
|
|
20241024,094500,138693900,72000,72000,72000,72000,0
|
|
20241024,094400,138693900,72000,72000,72000,72000,0
|
|
20241024,094300,138693900,72000,72300,72300,71900,1059
|
|
20241024,094200,62473000,72300,72300,72300,72300,44
|
|
20241024,094100,59291800,72300,72300,72300,72300,58
|
|
20241024,094000,55098400,72300,72300,72300,72300,0
|
|
20241024,093900,55098400,72300,72300,72300,72300,0
|
|
20241024,093800,55098400,72300,72300,72300,72300,0
|
|
20241024,093700,55098400,72300,72300,72300,72300,0
|
|
20241024,093600,55098400,72300,72000,72300,72000,76
|
|
20241024,093500,49622400,72000,72000,72000,72000,0
|
|
20241024,093400,49622400,72000,72000,72000,72000,2
|
|
20241024,093300,49478400,72000,72000,72000,72000,10
|
|
20241024,093200,48758400,72000,72000,72000,72000,23
|
|
20241024,093100,47102400,72000,72000,72000,72000,1
|
|
20241024,093000,47030400,72000,72100,72100,72000,40
|
|
20241024,092900,44150200,72300,72300,72300,72300,0
|
|
20241024,092800,44150200,72300,72300,72300,72300,1
|
|
20241024,092700,44077900,72300,72200,72300,72200,17
|
|
20241024,092600,42850200,72200,72200,72200,72200,2
|
|
20241024,092500,42705800,72100,72100,72100,72100,0
|
|
20241024,092400,42705800,72100,72100,72100,72100,2
|
|
20241024,092300,42561600,72000,72000,72000,72000,0
|
|
20241024,092200,42561600,72000,72100,72100,72000,12
|
|
20241024,092100,41697300,72100,72100,72100,72100,0
|
|
20241024,092000,41697300,72100,72100,72100,72100,0
|
|
20241024,091900,41697300,72100,72100,72100,72100,0
|
|
20241024,091800,41697300,72100,72100,72100,72100,10
|
|
20241024,091700,40976300,72100,72100,72100,72100,0
|
|
20241024,091600,40976300,72100,72100,72100,72100,0
|
|
20241024,091500,40976300,72100,72100,72100,72100,0
|
|
20241024,091400,40976300,72100,72100,72100,72100,1
|
|
20241024,091300,40904200,72000,72000,72000,72000,0
|
|
20241024,091200,40904200,72000,72100,72100,72000,15
|
|
20241024,091100,39823400,72100,72100,72100,72100,1
|
|
20241024,091000,39751300,72100,72100,72100,72100,12
|
|
20241024,090900,38886100,72100,72100,72100,72100,5
|
|
20241024,090800,38525600,72200,72200,72200,72200,0
|
|
20241024,090700,38525600,72200,72200,72200,72200,0
|
|
20241024,090600,38525600,72200,72000,72200,72000,6
|
|
20241024,090500,38093400,72000,72000,72000,72000,2
|
|
20241024,090400,37949400,72000,72000,72000,72000,1
|
|
20241024,090300,37877400,72000,72000,72000,72000,1
|
|
20241024,090200,37805400,71900,71900,71900,71900,0
|
|
20241024,090100,37805400,71900,71900,71900,71900,0
|
|
20241024,090000,37805400,71900,72000,72100,71900,490
|