581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183800,754556170,12830,12830,12830,12830,512
|
|
20241002,183700,754556170,12830,12830,12830,12830,0
|
|
20241002,183600,754556170,12830,12830,12830,12830,0
|
|
20241002,183500,754556170,12830,12830,12830,12830,0
|
|
20241002,183400,754556170,12830,12830,12830,12830,0
|
|
20241002,183300,754556170,12830,12830,12830,12830,0
|
|
20241002,183200,754556170,12830,12830,12830,12830,0
|
|
20241002,183100,754556170,12830,12830,12830,12830,0
|
|
20241002,183000,754556170,12830,12830,12830,12830,0
|
|
20241002,182900,754556170,12830,12830,12830,12830,0
|
|
20241002,182800,754556170,12830,12830,12830,12830,0
|
|
20241002,182700,754556170,12830,12830,12830,12830,0
|
|
20241002,182600,754556170,12830,12830,12830,12830,0
|
|
20241002,182500,754556170,12830,12830,12830,12830,0
|
|
20241002,182400,754556170,12830,12830,12830,12830,0
|
|
20241002,182300,754556170,12830,12830,12830,12830,0
|
|
20241002,182200,754556170,12830,12830,12830,12830,0
|
|
20241002,182100,754556170,12830,12830,12830,12830,0
|
|
20241002,182000,754556170,12830,12830,12830,12830,0
|
|
20241002,181900,754556170,12830,12830,12830,12830,0
|
|
20241002,181800,754556170,12830,12830,12830,12830,0
|
|
20241002,181700,754556170,12830,12830,12830,12830,0
|
|
20241002,181600,754556170,12830,12830,12830,12830,0
|
|
20241002,181500,754556170,12830,12830,12830,12830,0
|
|
20241002,181400,754556170,12830,12830,12830,12830,0
|
|
20241002,181300,754556170,12830,12830,12830,12830,0
|
|
20241002,181200,754556170,12830,12830,12830,12830,0
|
|
20241002,181100,754556170,12830,12830,12830,12830,0
|
|
20241002,181000,754556170,12830,12830,12830,12830,0
|
|
20241002,180900,754556170,12830,12830,12830,12830,0
|
|
20241002,180800,754556170,12830,12830,12830,12830,512
|
|
20241002,180700,754556170,12830,12830,12830,12830,0
|
|
20241002,180600,754556170,12830,12830,12830,12830,0
|
|
20241002,180500,754556170,12830,12830,12830,12830,0
|
|
20241002,180400,754556170,12830,12830,12830,12830,0
|
|
20241002,180300,754556170,12830,12830,12830,12830,0
|
|
20241002,180200,754556170,12830,12830,12830,12830,0
|
|
20241002,180100,754556170,12830,12830,12830,12830,0
|
|
20241002,180000,754556170,12830,12830,12830,12830,0
|
|
20241002,175900,754556170,12830,12830,12830,12830,0
|
|
20241002,175800,754556170,12830,12830,12830,12830,0
|
|
20241002,175700,754556170,12830,12830,12830,12830,0
|
|
20241002,175600,754556170,12830,12830,12830,12830,0
|
|
20241002,175500,754556170,12830,12830,12830,12830,0
|
|
20241002,175400,754556170,12830,12830,12830,12830,0
|
|
20241002,175300,754556170,12830,12830,12830,12830,0
|
|
20241002,175200,754556170,12830,12830,12830,12830,0
|
|
20241002,175100,754556170,12830,12830,12830,12830,0
|
|
20241002,175000,754556170,12830,12830,12830,12830,0
|
|
20241002,174900,754556170,12830,12830,12830,12830,0
|
|
20241002,174800,754556170,12830,12830,12830,12830,0
|
|
20241002,174700,754556170,12830,12830,12830,12830,0
|
|
20241002,174600,754556170,12830,12830,12830,12830,0
|
|
20241002,174500,754556170,12830,12830,12830,12830,0
|
|
20241002,174400,754556170,12830,12830,12830,12830,0
|
|
20241002,174300,754556170,12830,12830,12830,12830,0
|
|
20241002,174200,754556170,12830,12830,12830,12830,0
|
|
20241002,174100,754556170,12830,12830,12830,12830,0
|
|
20241002,174000,754556170,12830,12830,12830,12830,0
|
|
20241002,173900,754556170,12830,12830,12830,12830,0
|
|
20241002,173800,754556170,12830,12830,12830,12830,512
|
|
20241002,173700,754556170,12830,12830,12830,12830,0
|
|
20241002,173600,754556170,12830,12830,12830,12830,0
|
|
20241002,173500,754556170,12830,12830,12830,12830,0
|
|
20241002,173400,754556170,12830,12830,12830,12830,0
|
|
20241002,173300,754556170,12830,12830,12830,12830,0
|
|
20241002,173200,754556170,12830,12830,12830,12830,0
|
|
20241002,173100,754556170,12830,12830,12830,12830,0
|
|
20241002,173000,754556170,12830,12830,12830,12830,0
|
|
20241002,172900,754556170,12830,12830,12830,12830,0
|
|
20241002,172800,754556170,12830,12830,12830,12830,0
|
|
20241002,172700,754556170,12830,12830,12830,12830,0
|
|
20241002,172600,754556170,12830,12830,12830,12830,0
|
|
20241002,172500,754556170,12830,12830,12830,12830,0
|
|
20241002,172400,754556170,12830,12830,12830,12830,0
|
|
20241002,172300,754556170,12830,12830,12830,12830,0
|
|
20241002,172200,754556170,12830,12830,12830,12830,0
|
|
20241002,172100,754556170,12830,12830,12830,12830,0
|
|
20241002,172000,754556170,12830,12830,12830,12830,0
|
|
20241002,171900,754556170,12830,12830,12830,12830,0
|
|
20241002,171800,754556170,12830,12830,12830,12830,0
|
|
20241002,171700,754556170,12830,12830,12830,12830,0
|
|
20241002,171600,754556170,12830,12830,12830,12830,0
|
|
20241002,171500,754556170,12830,12830,12830,12830,0
|
|
20241002,171400,754556170,12830,12830,12830,12830,0
|
|
20241002,171300,754556170,12830,12830,12830,12830,0
|
|
20241002,171200,754556170,12830,12830,12830,12830,0
|
|
20241002,171100,754556170,12830,12830,12830,12830,0
|
|
20241002,171000,754556170,12830,12830,12830,12830,0
|
|
20241002,170900,754556170,12830,12830,12830,12830,0
|
|
20241002,170800,754556170,12830,12830,12830,12830,512
|
|
20241002,170700,754556170,12830,12830,12830,12830,0
|
|
20241002,170600,754556170,12830,12830,12830,12830,0
|
|
20241002,170500,754556170,12830,12830,12830,12830,0
|
|
20241002,170400,754556170,12830,12830,12830,12830,0
|
|
20241002,170300,754556170,12830,12830,12830,12830,0
|
|
20241002,170200,754556170,12830,12830,12830,12830,0
|
|
20241002,170100,754556170,12830,12830,12830,12830,0
|
|
20241002,170000,754556170,12830,12830,12830,12830,0
|
|
20241002,165900,754556170,12830,12830,12830,12830,0
|
|
20241002,165800,754556170,12830,12830,12830,12830,0
|
|
20241002,165700,754556170,12830,12830,12830,12830,0
|
|
20241002,165600,754556170,12830,12830,12830,12830,0
|
|
20241002,165500,754556170,12830,12830,12830,12830,0
|
|
20241002,165400,754556170,12830,12830,12830,12830,0
|
|
20241002,165300,754556170,12830,12830,12830,12830,0
|
|
20241002,165200,754556170,12830,12830,12830,12830,0
|
|
20241002,165100,754556170,12830,12830,12830,12830,0
|
|
20241002,165000,754556170,12830,12830,12830,12830,0
|
|
20241002,164900,754556170,12830,12830,12830,12830,0
|
|
20241002,164800,754556170,12830,12830,12830,12830,0
|
|
20241002,164700,754556170,12830,12830,12830,12830,0
|
|
20241002,164600,754556170,12830,12830,12830,12830,0
|
|
20241002,164500,754556170,12830,12830,12830,12830,0
|
|
20241002,164400,754556170,12830,12830,12830,12830,0
|
|
20241002,164300,754556170,12830,12830,12830,12830,0
|
|
20241002,164200,754556170,12830,12830,12830,12830,0
|
|
20241002,164100,754556170,12830,12830,12830,12830,0
|
|
20241002,164000,754556170,12830,12830,12830,12830,0
|
|
20241002,163900,754556170,12830,12830,12830,12830,0
|
|
20241002,163800,754556170,12830,12830,12830,12830,512
|
|
20241002,163700,754556170,12830,12830,12830,12830,0
|
|
20241002,163600,754556170,12830,12830,12830,12830,0
|
|
20241002,163500,754556170,12830,12830,12830,12830,0
|
|
20241002,163400,754556170,12830,12830,12830,12830,0
|
|
20241002,163300,754556170,12830,12830,12830,12830,0
|
|
20241002,163200,754556170,12830,12830,12830,12830,0
|
|
20241002,163100,754556170,12830,12830,12830,12830,0
|
|
20241002,163000,754556170,12830,12830,12830,12830,0
|
|
20241002,162900,754556170,12830,12830,12830,12830,0
|
|
20241002,162800,754556170,12830,12830,12830,12830,0
|
|
20241002,162700,754556170,12830,12830,12830,12830,0
|
|
20241002,162600,754556170,12830,12830,12830,12830,0
|
|
20241002,162500,754556170,12830,12830,12830,12830,0
|
|
20241002,162400,754556170,12830,12830,12830,12830,0
|
|
20241002,162300,754556170,12830,12830,12830,12830,0
|
|
20241002,162200,754556170,12830,12830,12830,12830,0
|
|
20241002,162100,754556170,12830,12830,12830,12830,0
|
|
20241002,162000,754556170,12830,12830,12830,12830,0
|
|
20241002,161900,754556170,12830,12830,12830,12830,0
|
|
20241002,161800,754556170,12830,12830,12830,12830,0
|
|
20241002,161700,754556170,12830,12830,12830,12830,0
|
|
20241002,161600,754556170,12830,12830,12830,12830,0
|
|
20241002,161500,754556170,12830,12830,12830,12830,0
|
|
20241002,161400,754556170,12830,12830,12830,12830,0
|
|
20241002,161300,754556170,12830,12830,12830,12830,0
|
|
20241002,161200,754556170,12830,12830,12830,12830,0
|
|
20241002,161100,754556170,12830,12830,12830,12830,0
|
|
20241002,161000,754556170,12830,12830,12830,12830,0
|
|
20241002,160900,754556170,12830,12830,12830,12830,0
|
|
20241002,160800,754556170,12830,12830,12830,12830,512
|
|
20241002,160700,754556170,12830,12830,12830,12830,0
|
|
20241002,160600,754556170,12830,12830,12830,12830,0
|
|
20241002,160500,754556170,12830,12830,12830,12830,0
|
|
20241002,160400,754556170,12830,12830,12830,12830,0
|
|
20241002,160300,754556170,12830,12830,12830,12830,0
|
|
20241002,160200,754556170,12830,12830,12830,12830,0
|
|
20241002,160100,754556170,12830,12830,12830,12830,0
|
|
20241002,160000,754556170,12830,12830,12830,12830,0
|
|
20241002,155900,754556170,12830,12830,12830,12830,0
|
|
20241002,155800,754556170,12830,12830,12830,12830,0
|
|
20241002,155700,754556170,12830,12830,12830,12830,0
|
|
20241002,155600,754556170,12830,12830,12830,12830,0
|
|
20241002,155500,754556170,12830,12830,12830,12830,0
|
|
20241002,155400,754556170,12830,12830,12830,12830,0
|
|
20241002,155300,754556170,12830,12830,12830,12830,0
|
|
20241002,155200,754556170,12830,12830,12830,12830,0
|
|
20241002,155100,754556170,12830,12830,12830,12830,0
|
|
20241002,155000,754556170,12830,12830,12830,12830,0
|
|
20241002,154900,754556170,12830,12830,12830,12830,0
|
|
20241002,154800,754556170,12830,12830,12830,12830,0
|
|
20241002,154700,754556170,12830,12830,12830,12830,0
|
|
20241002,154600,754556170,12830,12830,12830,12830,0
|
|
20241002,154500,754556170,12830,12830,12830,12830,0
|
|
20241002,154400,754556170,12830,12830,12830,12830,0
|
|
20241002,154300,754556170,12830,12830,12830,12830,0
|
|
20241002,154200,754556170,12830,12830,12830,12830,0
|
|
20241002,154100,754556170,12830,12830,12830,12830,0
|
|
20241002,154000,754556170,12830,12830,12830,12830,0
|
|
20241002,153900,754556170,12830,12830,12830,12830,0
|
|
20241002,153800,754556170,12830,12830,12830,12830,512
|
|
20241002,153700,754556170,12830,12830,12830,12830,0
|
|
20241002,153600,754556170,12830,12830,12830,12830,0
|
|
20241002,153500,754556170,12830,12830,12830,12830,0
|
|
20241002,153400,754556170,12830,12830,12830,12830,0
|
|
20241002,153300,754556170,12830,12830,12830,12830,0
|
|
20241002,153200,754556170,12830,12830,12830,12830,0
|
|
20241002,153100,754556170,12830,12830,12830,12830,0
|
|
20241002,153000,754556170,12830,12830,12830,12830,512
|
|
20241002,152900,747987210,12660,12660,12660,12660,0
|
|
20241002,152800,747987210,12660,12660,12660,12660,0
|
|
20241002,152700,747987210,12660,12660,12660,12660,0
|
|
20241002,152600,747987210,12660,12660,12660,12660,0
|
|
20241002,152500,747987210,12660,12660,12660,12660,0
|
|
20241002,152400,747987210,12660,12660,12660,12660,0
|
|
20241002,152300,747987210,12660,12660,12660,12660,0
|
|
20241002,152200,747987210,12660,12660,12660,12660,0
|
|
20241002,152100,747987210,12660,12660,12660,12660,0
|
|
20241002,152000,747987210,12660,12660,12660,12660,0
|
|
20241002,151900,747987210,12660,12650,12660,12640,26
|
|
20241002,151800,747658490,12650,12650,12650,12650,0
|
|
20241002,151700,747658490,12650,12650,12650,12650,13
|
|
20241002,151600,747494040,12630,12630,12630,12630,3
|
|
20241002,151500,747456150,12650,12630,12650,12630,11
|
|
20241002,151400,747317040,12630,12650,12650,12630,80
|
|
20241002,151300,746305400,12650,12650,12650,12650,1
|
|
20241002,151200,746292750,12650,12640,12650,12640,2
|
|
20241002,151100,746267460,12620,12620,12620,12620,0
|
|
20241002,151000,746267460,12620,12630,12630,12620,42
|
|
20241002,150900,745737110,12610,12610,12610,12610,0
|
|
20241002,150800,745737110,12610,12610,12610,12610,0
|
|
20241002,150700,745737110,12610,12610,12610,12610,0
|
|
20241002,150600,745737110,12610,12610,12610,12610,3
|
|
20241002,150500,745699280,12610,12600,12610,12590,136
|
|
20241002,150400,743985240,12600,12600,12600,12600,11
|
|
20241002,150300,743846640,12590,12590,12590,12590,0
|
|
20241002,150200,743846640,12590,12590,12590,12590,0
|
|
20241002,150100,743846640,12590,12590,12590,12590,180
|
|
20241002,150000,741580440,12580,12640,12640,12580,50
|
|
20241002,145900,740950870,12640,12640,12640,12630,53
|
|
20241002,145800,740281000,12650,12650,12650,12650,1
|
|
20241002,145700,740268350,12630,12640,12640,12630,140
|
|
20241002,145600,738498780,12650,12650,12650,12650,0
|
|
20241002,145500,738498780,12650,12650,12650,12650,0
|
|
20241002,145400,738498780,12650,12650,12650,12640,258
|
|
20241002,145300,735235800,12630,12630,12630,12630,0
|
|
20241002,145200,735235800,12630,12630,12630,12630,0
|
|
20241002,145100,735235800,12630,12630,12630,12630,0
|
|
20241002,145000,735235800,12630,12630,12630,12630,0
|
|
20241002,144900,735235800,12630,12630,12630,12630,0
|
|
20241002,144800,735235800,12630,12650,12650,12630,318
|
|
20241002,144700,731213680,12650,12650,12650,12650,323
|
|
20241002,144600,727127730,12620,12600,12670,12590,2201
|
|
20241002,144500,699380890,12600,12600,12600,12590,3600
|
|
20241002,144400,654026210,12600,12600,12600,12590,229
|
|
20241002,144300,651141070,12600,12600,12600,12600,305
|
|
20241002,144200,647298070,12600,12600,12600,12600,0
|
|
20241002,144100,647298070,12600,12580,12600,12580,295
|
|
20241002,144000,643583810,12600,12650,12650,12580,1110
|
|
20241002,143900,629592020,12660,12660,12660,12660,0
|
|
20241002,143800,629592020,12660,12660,12660,12660,0
|
|
20241002,143700,629592020,12660,12660,12660,12660,10
|
|
20241002,143600,629465420,12650,12650,12650,12650,0
|
|
20241002,143500,629465420,12650,12650,12650,12650,0
|
|
20241002,143400,629465420,12650,12650,12650,12650,2
|
|
20241002,143300,629440120,12650,12650,12650,12650,3
|
|
20241002,143200,629402170,12660,12660,12660,12660,22
|
|
20241002,143100,629123650,12670,12670,12670,12670,0
|
|
20241002,143000,629123650,12670,12670,12670,12670,0
|
|
20241002,142900,629123650,12670,12670,12670,12670,0
|
|
20241002,142800,629123650,12670,12670,12670,12670,1
|
|
20241002,142700,629110980,12630,12630,12630,12630,0
|
|
20241002,142600,629110980,12630,12620,12630,12620,147
|
|
20241002,142500,627255820,12590,12610,12610,12590,282
|
|
20241002,142400,623700220,12590,12590,12590,12590,0
|
|
20241002,142300,623700220,12590,12610,12610,12590,5305
|
|
20241002,142200,556819130,12600,12610,12610,12600,22
|
|
20241002,142100,556541830,12610,12600,12610,12600,112
|
|
20241002,142000,555130120,12600,12660,12660,12600,1714
|
|
20241002,141900,533497260,12670,12670,12670,12670,0
|
|
20241002,141800,533497260,12670,12670,12670,12670,0
|
|
20241002,141700,533497260,12670,12670,12670,12670,0
|
|
20241002,141600,533497260,12670,12670,12670,12660,87
|
|
20241002,141500,532395400,12670,12680,12680,12670,15
|
|
20241002,141400,532205210,12690,12690,12690,12690,0
|
|
20241002,141300,532205210,12690,12690,12690,12690,0
|
|
20241002,141200,532205210,12690,12690,12690,12690,0
|
|
20241002,141100,532205210,12690,12690,12690,12690,0
|
|
20241002,141000,532205210,12690,12690,12690,12690,0
|
|
20241002,140900,532205210,12690,12690,12690,12690,0
|
|
20241002,140800,532205210,12690,12690,12690,12690,0
|
|
20241002,140700,532205210,12690,12690,12690,12690,1
|
|
20241002,140600,532192520,12650,12650,12650,12650,0
|
|
20241002,140500,532192520,12650,12650,12650,12650,164
|
|
20241002,140400,530117920,12650,12650,12650,12650,0
|
|
20241002,140300,530117920,12650,12650,12650,12640,13
|
|
20241002,140200,529953580,12650,12650,12650,12650,50
|
|
20241002,140100,529321080,12640,12640,12650,12640,2016
|
|
20241002,140000,503821570,12620,12690,12690,12610,4296
|
|
20241002,135900,449447590,12720,12720,12720,12720,0
|
|
20241002,135800,449447590,12720,12720,12720,12720,0
|
|
20241002,135700,449447590,12720,12720,12720,12720,0
|
|
20241002,135600,449447590,12720,12720,12720,12720,0
|
|
20241002,135500,449447590,12720,12720,12720,12720,0
|
|
20241002,135400,449447590,12720,12720,12720,12720,0
|
|
20241002,135300,449447590,12720,12720,12720,12720,0
|
|
20241002,135200,449447590,12720,12720,12720,12720,0
|
|
20241002,135100,449447590,12720,12720,12720,12720,0
|
|
20241002,135000,449447590,12720,12720,12720,12720,0
|
|
20241002,134900,449447590,12720,12720,12720,12720,0
|
|
20241002,134800,449447590,12720,12720,12720,12720,0
|
|
20241002,134700,449447590,12720,12720,12720,12720,0
|
|
20241002,134600,449447590,12720,12730,12730,12720,254
|
|
20241002,134500,446214540,12690,12670,12730,12660,2802
|
|
20241002,134400,410705600,12660,12660,12660,12660,0
|
|
20241002,134300,410705600,12660,12660,12660,12660,1
|
|
20241002,134200,410692940,12670,12670,12670,12670,1
|
|
20241002,134100,410680270,12660,12650,12670,12650,255
|
|
20241002,134000,407452280,12650,12720,12720,12650,826
|
|
20241002,133900,396972700,12730,12730,12730,12730,0
|
|
20241002,133800,396972700,12730,12730,12730,12730,0
|
|
20241002,133700,396972700,12730,12730,12730,12730,0
|
|
20241002,133600,396972700,12730,12730,12730,12730,0
|
|
20241002,133500,396972700,12730,12730,12730,12730,0
|
|
20241002,133400,396972700,12730,12730,12730,12730,0
|
|
20241002,133300,396972700,12730,12730,12730,12730,0
|
|
20241002,133200,396972700,12730,12730,12730,12730,0
|
|
20241002,133100,396972700,12730,12730,12730,12730,10
|
|
20241002,133000,396845400,12730,12730,12730,12730,0
|
|
20241002,132900,396845400,12730,12730,12730,12730,0
|
|
20241002,132800,396845400,12730,12730,12730,12730,0
|
|
20241002,132700,396845400,12730,12730,12730,12730,0
|
|
20241002,132600,396845400,12730,12730,12730,12730,1
|
|
20241002,132500,396832670,12710,12720,12730,12710,638
|
|
20241002,132400,388717240,12710,12710,12710,12710,31
|
|
20241002,132300,388323230,12700,12700,12700,12700,1
|
|
20241002,132200,388310530,12710,12710,12710,12710,2
|
|
20241002,132100,388285110,12690,12680,12690,12680,63
|
|
20241002,132000,387486260,12660,12740,12750,12660,5954
|
|
20241002,131900,311801300,12750,12750,12750,12750,5
|
|
20241002,131800,311737550,12750,12750,12750,12750,0
|
|
20241002,131700,311737550,12750,12750,12750,12750,0
|
|
20241002,131600,311737550,12750,12750,12750,12750,0
|
|
20241002,131500,311737550,12750,12750,12750,12750,0
|
|
20241002,131400,311737550,12750,12750,12750,12750,0
|
|
20241002,131300,311737550,12750,12750,12750,12750,0
|
|
20241002,131200,311737550,12750,12750,12750,12750,1
|
|
20241002,131100,311724800,12740,12790,12790,12740,629
|
|
20241002,131000,303699110,12800,12800,12800,12800,7
|
|
20241002,130900,303609510,12800,12800,12800,12800,1
|
|
20241002,130800,303596710,12800,12800,12800,12800,0
|
|
20241002,130700,303596710,12800,12790,12800,12790,4
|
|
20241002,130600,303545540,12800,12750,12800,12750,67
|
|
20241002,130500,302688680,12740,12730,12740,12730,366
|
|
20241002,130400,298029200,12730,12730,12730,12730,0
|
|
20241002,130300,298029200,12730,12730,12730,12730,0
|
|
20241002,130200,298029200,12730,12730,12730,12730,102
|
|
20241002,130100,296730740,12730,12740,12740,12720,404
|
|
20241002,130000,291587700,12740,12790,12790,12740,1243
|
|
20241002,125900,275710840,12790,12790,12790,12790,3
|
|
20241002,125800,275672470,12780,12800,12800,12780,177
|
|
20241002,125700,273410320,12800,12800,12800,12800,4
|
|
20241002,125600,273359120,12800,12790,12800,12790,10
|
|
20241002,125500,273231170,12800,12800,12800,12800,7
|
|
20241002,125400,273141570,12800,12790,12800,12790,13
|
|
20241002,125300,272975250,12800,12800,12800,12800,3
|
|
20241002,125200,272936850,12800,12800,12800,12800,4
|
|
20241002,125100,272885650,12800,12800,12800,12800,8
|
|
20241002,125000,272783250,12800,12800,12800,12800,3
|
|
20241002,124900,272744850,12800,12800,12800,12800,4
|
|
20241002,124800,272693650,12800,12800,12800,12800,4
|
|
20241002,124700,272642450,12800,12800,12800,12800,8
|
|
20241002,124600,272540050,12790,12750,12800,12740,115
|
|
20241002,124500,271073090,12750,12750,12750,12750,3
|
|
20241002,124400,271034840,12750,12750,12750,12750,4
|
|
20241002,124300,270983840,12750,12750,12750,12750,8
|
|
20241002,124200,270881840,12750,12750,12750,12750,3
|
|
20241002,124100,270843590,12750,12740,12750,12740,1764
|
|
20241002,124000,248368660,12740,12780,12780,12740,1238
|
|
20241002,123900,232583630,12790,12790,12790,12780,70
|
|
20241002,123800,231688960,12780,12790,12790,12780,30
|
|
20241002,123700,231305410,12790,12790,12790,12790,3
|
|
20241002,123600,231267040,12790,12790,12790,12790,4
|
|
20241002,123500,231215880,12790,12790,12790,12790,8
|
|
20241002,123400,231113560,12790,12790,12790,12790,3
|
|
20241002,123300,231075190,12790,12790,12790,12790,4
|
|
20241002,123200,231024030,12790,12790,12790,12790,4
|
|
20241002,123100,230972870,12790,12790,12790,12790,10
|
|
20241002,123000,230844970,12790,12790,12790,12790,7
|
|
20241002,122900,230755440,12790,12790,12790,12790,3
|
|
20241002,122800,230717070,12780,12780,12780,12780,1
|
|
20241002,122700,230704290,12770,12760,12770,12760,28
|
|
20241002,122600,230347000,12760,12760,12760,12760,4
|
|
20241002,122500,230295960,12760,12760,12760,12760,72
|
|
20241002,122400,229377240,12760,12760,12760,12760,4
|
|
20241002,122300,229326200,12760,12760,12760,12760,7
|
|
20241002,122200,229236880,12760,12760,12760,12760,4
|
|
20241002,122100,229185840,12750,12750,12750,12740,318
|
|
20241002,122000,225132110,12740,12820,12820,12740,920
|
|
20241002,121900,213389230,12820,12820,12820,12820,8
|
|
20241002,121800,213286670,12820,12820,12820,12820,4
|
|
20241002,121700,213235390,12820,12820,12820,12820,4
|
|
20241002,121600,213184110,12820,12820,12820,12820,4
|
|
20241002,121500,213132830,12820,12820,12820,12820,7
|
|
20241002,121400,213043090,12820,12820,12820,12820,4
|
|
20241002,121300,212991810,12820,12820,12820,12820,23
|
|
20241002,121200,212696950,12820,12820,12820,12820,4
|
|
20241002,121100,212645670,12820,12820,12820,12820,7
|
|
20241002,121000,212555930,12810,12800,12810,12800,294
|
|
20241002,120900,208789800,12810,12820,12820,12810,10
|
|
20241002,120800,208661660,12820,12820,12820,12810,15
|
|
20241002,120700,208469410,12810,12810,12810,12810,4
|
|
20241002,120600,208418170,12810,12820,12820,12810,3
|
|
20241002,120500,208379730,12760,12760,12770,12750,3370
|
|
20241002,120400,165380500,12760,12760,12760,12760,5
|
|
20241002,120300,165316700,12750,12750,12750,12740,855
|
|
20241002,120200,154416520,12750,12750,12750,12750,16
|
|
20241002,120100,154212520,12740,12760,12760,12740,1330
|
|
20241002,120000,137261980,12750,12780,12780,12750,2586
|
|
20241002,115900,104277290,12770,12770,12770,12770,4
|
|
20241002,115800,104226210,12770,12770,12770,12770,4
|
|
20241002,115700,104175130,12770,12770,12770,12770,3
|
|
20241002,115600,104136820,12770,12770,12770,12770,4
|
|
20241002,115500,104085740,12770,12770,12770,12770,4
|
|
20241002,115400,104034660,12770,12760,12770,12760,87
|
|
20241002,115300,102924470,12770,12770,12770,12770,4
|
|
20241002,115200,102873390,12770,12770,12770,12770,4
|
|
20241002,115100,102822310,12770,12770,12770,12770,3
|
|
20241002,115000,102784000,12770,12770,12770,12770,8
|
|
20241002,114900,102681840,12770,12770,12770,12770,23
|
|
20241002,114800,102388130,12770,12770,12770,12770,4
|
|
20241002,114700,102337050,12770,12770,12770,12770,4
|
|
20241002,114600,102285970,12770,12770,12770,12770,7
|
|
20241002,114500,102196580,12770,12770,12770,12770,4
|
|
20241002,114400,102145500,12770,12770,12770,12770,4
|
|
20241002,114300,102094420,12770,12770,12770,12770,3
|
|
20241002,114200,102056110,12770,12770,12770,12770,8
|
|
20241002,114100,101953950,12760,12770,12780,12760,147
|
|
20241002,114000,100076760,12770,12790,12830,12770,153
|
|
20241002,113900,98118070,12780,12780,12780,12780,4
|
|
20241002,113800,98066950,12780,12780,12780,12780,7
|
|
20241002,113700,97977490,12780,12780,12780,12780,4
|
|
20241002,113600,97926370,12780,12780,12780,12780,3
|
|
20241002,113500,97888030,12780,12780,12780,12780,4
|
|
20241002,113400,97836910,12780,12780,12780,12780,8
|
|
20241002,113300,97734670,12780,12780,12780,12780,3
|
|
20241002,113200,97696330,12780,12780,12780,12780,4
|
|
20241002,113100,97645210,12780,12780,12780,12780,14
|
|
20241002,113000,97466290,12780,12780,12780,12780,57
|
|
20241002,112900,96737830,12780,12780,12780,12780,4
|
|
20241002,112800,96686710,12780,12770,12780,12770,9
|
|
20241002,112700,96571700,12780,12770,12780,12770,5
|
|
20241002,112600,96507810,12780,12780,12780,12780,48
|
|
20241002,112500,95894370,12780,12780,12780,12780,3
|
|
20241002,112400,95856030,12780,12780,12780,12780,13
|
|
20241002,112300,95689890,12780,12780,12780,12780,4
|
|
20241002,112200,95638770,12780,12780,12780,12780,7
|
|
20241002,112100,95549310,12770,12780,12780,12770,232
|
|
20241002,112000,92586330,12780,12840,12840,12770,527
|
|
20241002,111900,85836020,12840,12840,12840,12840,4
|
|
20241002,111800,85784660,12840,12840,12840,12840,9
|
|
20241002,111700,85669100,12840,12840,12840,12840,3
|
|
20241002,111600,85630580,12840,12840,12840,12840,4
|
|
20241002,111500,85579220,12840,12840,12840,12840,4
|
|
20241002,111400,85527860,12840,12840,12840,12840,11
|
|
20241002,111300,85386620,12830,12830,12830,12830,9
|
|
20241002,111200,85271150,12830,12840,12840,12830,67
|
|
20241002,111100,84411380,12790,12790,12790,12790,0
|
|
20241002,111000,84411380,12790,12790,12790,12790,0
|
|
20241002,110900,84411380,12790,12790,12790,12790,15
|
|
20241002,110800,84219530,12780,12780,12780,12780,0
|
|
20241002,110700,84219530,12780,12780,12780,12780,6
|
|
20241002,110600,84142850,12770,12770,12770,12760,421
|
|
20241002,110500,78767260,12770,12770,12770,12770,4
|
|
20241002,110400,78716180,12770,12770,12770,12770,3
|
|
20241002,110300,78677870,12770,12770,12770,12770,4
|
|
20241002,110200,78626790,12770,12770,12770,12770,8
|
|
20241002,110100,78524630,12760,12770,12770,12760,107
|
|
20241002,110000,77158690,12770,12850,12850,12770,481
|
|
20241002,105900,70992860,12840,12840,12840,12840,4
|
|
20241002,105800,70941500,12840,12840,12840,12840,3
|
|
20241002,105700,70902980,12870,12870,12870,12870,8
|
|
20241002,105600,70800020,12870,12870,12870,12870,8
|
|
20241002,105500,70697060,12870,12870,12870,12870,14
|
|
20241002,105400,70516880,12850,12850,12850,12850,0
|
|
20241002,105300,70516880,12850,12850,12850,12850,6
|
|
20241002,105200,70439780,12850,12850,12850,12850,15
|
|
20241002,105100,70247030,12850,12850,12850,12850,4
|
|
20241002,105000,70195630,12840,12840,12840,12840,10
|
|
20241002,104900,70067230,12840,12840,12840,12840,10
|
|
20241002,104800,69938830,12800,12800,12800,12800,0
|
|
20241002,104700,69938830,12800,12800,12800,12800,0
|
|
20241002,104600,69938830,12800,12800,12800,12800,1
|
|
20241002,104500,69926030,12800,12780,12800,12780,14
|
|
20241002,104400,69747090,12780,12780,12780,12780,8
|
|
20241002,104300,69644850,12780,12780,12780,12780,4
|
|
20241002,104200,69593730,12780,12780,12780,12780,3
|
|
20241002,104100,69555390,12760,12790,12790,12760,83
|
|
20241002,104000,68496170,12780,12850,12850,12780,152
|
|
20241002,103900,66548650,12840,12840,12840,12840,0
|
|
20241002,103800,66548650,12840,12840,12840,12840,4
|
|
20241002,103700,66497290,12850,12850,12850,12850,0
|
|
20241002,103600,66497290,12850,12850,12850,12850,0
|
|
20241002,103500,66497290,12850,12850,12850,12850,11
|
|
20241002,103400,66355940,12850,12850,12850,12850,3
|
|
20241002,103300,66317390,12840,12840,12850,12840,15
|
|
20241002,103200,66124750,12840,12840,12840,12840,3
|
|
20241002,103100,66086230,12830,12830,12830,12830,8
|
|
20241002,103000,65983590,12830,12830,12830,12830,4
|
|
20241002,102900,65932270,12820,12820,12820,12820,2
|
|
20241002,102800,65906630,12790,12790,12790,12790,0
|
|
20241002,102700,65906630,12790,12790,12790,12790,0
|
|
20241002,102600,65906630,12790,12790,12790,12790,3
|
|
20241002,102500,65868260,12780,12780,12780,12780,4
|
|
20241002,102400,65817140,12780,12780,12780,12780,3
|
|
20241002,102300,65778800,12770,12770,12770,12760,13
|
|
20241002,102200,65612880,12780,12780,12780,12780,4
|
|
20241002,102100,65561760,12770,12780,12780,12770,19
|
|
20241002,102000,65319090,12800,12830,12830,12800,106
|
|
20241002,101900,63961680,12830,12830,12830,12830,4
|
|
20241002,101800,63910360,12810,12830,12830,12810,437
|
|
20241002,101700,58310830,12830,12830,12830,12830,12
|
|
20241002,101600,58156870,12830,12830,12830,12830,3
|
|
20241002,101500,58118380,12830,12830,12830,12830,0
|
|
20241002,101400,58118380,12830,12830,12830,12830,8
|
|
20241002,101300,58015740,12830,12830,12830,12830,7
|
|
20241002,101200,57925930,12830,12830,12830,12830,0
|
|
20241002,101100,57925930,12830,12830,12830,12830,8
|
|
20241002,101000,57823290,12830,12830,12830,12830,20
|
|
20241002,100900,57566690,12830,12830,12830,12830,4
|
|
20241002,100800,57515370,12800,12800,12800,12800,0
|
|
20241002,100700,57515370,12800,12800,12800,12800,1
|
|
20241002,100600,57502570,12780,12780,12780,12780,0
|
|
20241002,100500,57502570,12780,12780,12780,12780,0
|
|
20241002,100400,57502570,12780,12780,12780,12780,7
|
|
20241002,100300,57413110,12780,12780,12780,12780,5
|
|
20241002,100200,57349210,12770,12780,12780,12770,4
|
|
20241002,100100,57298100,12780,12780,12780,12780,4
|
|
20241002,100000,57246980,12790,12830,12830,12790,158
|
|
20241002,095900,55223820,12830,12830,12830,12830,4
|
|
20241002,095800,55172500,12830,12830,12830,12830,4
|
|
20241002,095700,55121180,12830,12830,12830,12830,3
|
|
20241002,095600,55082690,12830,12830,12830,12830,8
|
|
20241002,095500,54980050,12830,12830,12830,12830,4
|
|
20241002,095400,54928730,12830,12830,12830,12830,3
|
|
20241002,095300,54890240,12830,12830,12830,12830,4
|
|
20241002,095200,54838920,12830,12830,12830,12830,7
|
|
20241002,095100,54749110,12830,12830,12830,12830,4
|
|
20241002,095000,54697790,12830,12830,12830,12830,4
|
|
20241002,094900,54646470,12830,12830,12830,12830,18
|
|
20241002,094800,54415530,12830,12830,12830,12820,11
|
|
20241002,094700,54274430,12800,12800,12800,12800,0
|
|
20241002,094600,54274430,12800,12800,12800,12800,0
|
|
20241002,094500,54274430,12800,12780,12800,12780,32
|
|
20241002,094400,53865400,12780,12760,12780,12750,2459
|
|
20241002,094300,22492120,12760,12760,12760,12760,4
|
|
20241002,094200,22441080,12750,12750,12750,12750,0
|
|
20241002,094100,22441080,12750,12770,12770,12750,280
|
|
20241002,094000,18871010,12770,12800,12800,12750,753
|
|
20241002,093900,9253910,12800,12800,12800,12800,3
|
|
20241002,093800,9215510,12800,12800,12800,12800,4
|
|
20241002,093700,9164310,12800,12800,12800,12800,0
|
|
20241002,093600,9164310,12800,12800,12800,12800,14
|
|
20241002,093500,8985110,12800,12800,12800,12800,9
|
|
20241002,093400,8869910,12770,12770,12770,12770,0
|
|
20241002,093300,8869910,12770,12770,12770,12770,0
|
|
20241002,093200,8869910,12770,12770,12770,12770,9
|
|
20241002,093100,8754980,12770,12770,12770,12770,3
|
|
20241002,093000,8716670,12770,12770,12770,12770,5
|
|
20241002,092900,8652820,12770,12770,12770,12770,4
|
|
20241002,092800,8601740,12770,12770,12770,12770,10
|
|
20241002,092700,8474040,12770,12770,12770,12770,4
|
|
20241002,092600,8422960,12770,12770,12770,12770,4
|
|
20241002,092500,8371880,12760,12770,12770,12760,123
|
|
20241002,092400,6801490,12770,12770,12770,12770,12
|
|
20241002,092300,6648250,12770,12770,12770,12770,3
|
|
20241002,092200,6609940,12760,12760,12760,12760,0
|
|
20241002,092100,6609940,12760,12760,12770,12750,25
|
|
20241002,092000,6290960,12760,12800,12800,12760,240
|
|
20241002,091900,3224770,12810,12810,12810,12810,0
|
|
20241002,091800,3224770,12810,12810,12810,12810,0
|
|
20241002,091700,3224770,12810,12810,12810,12810,1
|
|
20241002,091600,3211960,12810,12810,12810,12810,11
|
|
20241002,091500,3071050,12810,12810,12810,12810,14
|
|
20241002,091400,2891710,12810,12810,12810,12810,4
|
|
20241002,091300,2840470,12800,12800,12800,12800,0
|
|
20241002,091200,2840470,12800,12800,12800,12800,3
|
|
20241002,091100,2802070,12790,12790,12790,12790,4
|
|
20241002,091000,2750910,12780,12780,12780,12780,0
|
|
20241002,090900,2750910,12780,12780,12780,12780,3
|
|
20241002,090800,2712570,12780,12790,12800,12780,20
|
|
20241002,090700,2456620,12760,12760,12760,12760,0
|
|
20241002,090600,2456620,12760,12770,12770,12760,60
|
|
20241002,090500,1690980,12760,12820,12820,12760,37
|
|
20241002,090400,1217460,12790,12790,12790,12790,0
|
|
20241002,090300,1217460,12790,12790,12790,12770,54
|
|
20241002,090200,527590,12830,12830,12830,12830,0
|
|
20241002,090100,527590,12830,12840,12840,12830,12
|
|
20241002,090000,373550,12830,12890,12890,12830,29
|