676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,201300,322203450,25300,25300,25300,25300,143
|
|
20241002,201200,322203450,25300,25300,25300,25300,0
|
|
20241002,201100,322203450,25300,25300,25300,25300,0
|
|
20241002,201000,322203450,25300,25300,25300,25300,0
|
|
20241002,200900,322203450,25300,25300,25300,25300,0
|
|
20241002,200800,322203450,25300,25300,25300,25300,0
|
|
20241002,200700,322203450,25300,25300,25300,25300,0
|
|
20241002,200600,322203450,25300,25300,25300,25300,0
|
|
20241002,200500,322203450,25300,25300,25300,25300,0
|
|
20241002,200400,322203450,25300,25300,25300,25300,0
|
|
20241002,200300,322203450,25300,25300,25300,25300,0
|
|
20241002,200200,322203450,25300,25300,25300,25300,0
|
|
20241002,200100,322203450,25300,25300,25300,25300,0
|
|
20241002,200000,322203450,25300,25300,25300,25300,0
|
|
20241002,195900,322203450,25300,25300,25300,25300,0
|
|
20241002,195800,322203450,25300,25300,25300,25300,0
|
|
20241002,195700,322203450,25300,25300,25300,25300,0
|
|
20241002,195600,322203450,25300,25300,25300,25300,0
|
|
20241002,195500,322203450,25300,25300,25300,25300,0
|
|
20241002,195400,322203450,25300,25300,25300,25300,0
|
|
20241002,195300,322203450,25300,25300,25300,25300,0
|
|
20241002,195200,322203450,25300,25300,25300,25300,0
|
|
20241002,195100,322203450,25300,25300,25300,25300,0
|
|
20241002,195000,322203450,25300,25300,25300,25300,0
|
|
20241002,194900,322203450,25300,25300,25300,25300,0
|
|
20241002,194800,322203450,25300,25300,25300,25300,0
|
|
20241002,194700,322203450,25300,25300,25300,25300,0
|
|
20241002,194600,322203450,25300,25300,25300,25300,0
|
|
20241002,194500,322203450,25300,25300,25300,25300,0
|
|
20241002,194400,322203450,25300,25300,25300,25300,0
|
|
20241002,194300,322203450,25300,25300,25300,25300,143
|
|
20241002,194200,322203450,25300,25300,25300,25300,0
|
|
20241002,194100,322203450,25300,25300,25300,25300,0
|
|
20241002,194000,322203450,25300,25300,25300,25300,0
|
|
20241002,193900,322203450,25300,25300,25300,25300,0
|
|
20241002,193800,322203450,25300,25300,25300,25300,0
|
|
20241002,193700,322203450,25300,25300,25300,25300,0
|
|
20241002,193600,322203450,25300,25300,25300,25300,0
|
|
20241002,193500,322203450,25300,25300,25300,25300,0
|
|
20241002,193400,322203450,25300,25300,25300,25300,0
|
|
20241002,193300,322203450,25300,25300,25300,25300,0
|
|
20241002,193200,322203450,25300,25300,25300,25300,0
|
|
20241002,193100,322203450,25300,25300,25300,25300,0
|
|
20241002,193000,322203450,25300,25300,25300,25300,0
|
|
20241002,192900,322203450,25300,25300,25300,25300,0
|
|
20241002,192800,322203450,25300,25300,25300,25300,0
|
|
20241002,192700,322203450,25300,25300,25300,25300,0
|
|
20241002,192600,322203450,25300,25300,25300,25300,0
|
|
20241002,192500,322203450,25300,25300,25300,25300,0
|
|
20241002,192400,322203450,25300,25300,25300,25300,0
|
|
20241002,192300,322203450,25300,25300,25300,25300,0
|
|
20241002,192200,322203450,25300,25300,25300,25300,0
|
|
20241002,192100,322203450,25300,25300,25300,25300,0
|
|
20241002,192000,322203450,25300,25300,25300,25300,0
|
|
20241002,191900,322203450,25300,25300,25300,25300,0
|
|
20241002,191800,322203450,25300,25300,25300,25300,0
|
|
20241002,191700,322203450,25300,25300,25300,25300,0
|
|
20241002,191600,322203450,25300,25300,25300,25300,0
|
|
20241002,191500,322203450,25300,25300,25300,25300,0
|
|
20241002,191400,322203450,25300,25300,25300,25300,0
|
|
20241002,191300,322203450,25300,25300,25300,25300,143
|
|
20241002,191200,322203450,25300,25300,25300,25300,0
|
|
20241002,191100,322203450,25300,25300,25300,25300,0
|
|
20241002,191000,322203450,25300,25300,25300,25300,0
|
|
20241002,190900,322203450,25300,25300,25300,25300,0
|
|
20241002,190800,322203450,25300,25300,25300,25300,0
|
|
20241002,190700,322203450,25300,25300,25300,25300,0
|
|
20241002,190600,322203450,25300,25300,25300,25300,0
|
|
20241002,190500,322203450,25300,25300,25300,25300,0
|
|
20241002,190400,322203450,25300,25300,25300,25300,0
|
|
20241002,190300,322203450,25300,25300,25300,25300,0
|
|
20241002,190200,322203450,25300,25300,25300,25300,0
|
|
20241002,190100,322203450,25300,25300,25300,25300,0
|
|
20241002,190000,322203450,25300,25300,25300,25300,0
|
|
20241002,185900,322203450,25300,25300,25300,25300,0
|
|
20241002,185800,322203450,25300,25300,25300,25300,0
|
|
20241002,185700,322203450,25300,25300,25300,25300,0
|
|
20241002,185600,322203450,25300,25300,25300,25300,0
|
|
20241002,185500,322203450,25300,25300,25300,25300,0
|
|
20241002,185400,322203450,25300,25300,25300,25300,0
|
|
20241002,185300,322203450,25300,25300,25300,25300,0
|
|
20241002,185200,322203450,25300,25300,25300,25300,0
|
|
20241002,185100,322203450,25300,25300,25300,25300,0
|
|
20241002,185000,322203450,25300,25300,25300,25300,0
|
|
20241002,184900,322203450,25300,25300,25300,25300,0
|
|
20241002,184800,322203450,25300,25300,25300,25300,0
|
|
20241002,184700,322203450,25300,25300,25300,25300,0
|
|
20241002,184600,322203450,25300,25300,25300,25300,0
|
|
20241002,184500,322203450,25300,25300,25300,25300,0
|
|
20241002,184400,322203450,25300,25300,25300,25300,0
|
|
20241002,184300,322203450,25300,25300,25300,25300,143
|
|
20241002,184200,322203450,25300,25300,25300,25300,0
|
|
20241002,184100,322203450,25300,25300,25300,25300,0
|
|
20241002,184000,322203450,25300,25300,25300,25300,0
|
|
20241002,183900,322203450,25300,25300,25300,25300,0
|
|
20241002,183800,322203450,25300,25300,25300,25300,0
|
|
20241002,183700,322203450,25300,25300,25300,25300,0
|
|
20241002,183600,322203450,25300,25300,25300,25300,0
|
|
20241002,183500,322203450,25300,25300,25300,25300,0
|
|
20241002,183400,322203450,25300,25300,25300,25300,0
|
|
20241002,183300,322203450,25300,25300,25300,25300,0
|
|
20241002,183200,322203450,25300,25300,25300,25300,0
|
|
20241002,183100,322203450,25300,25300,25300,25300,0
|
|
20241002,183000,322203450,25300,25300,25300,25300,0
|
|
20241002,182900,322203450,25300,25300,25300,25300,0
|
|
20241002,182800,322203450,25300,25300,25300,25300,0
|
|
20241002,182700,322203450,25300,25300,25300,25300,0
|
|
20241002,182600,322203450,25300,25300,25300,25300,0
|
|
20241002,182500,322203450,25300,25300,25300,25300,0
|
|
20241002,182400,322203450,25300,25300,25300,25300,0
|
|
20241002,182300,322203450,25300,25300,25300,25300,0
|
|
20241002,182200,322203450,25300,25300,25300,25300,0
|
|
20241002,182100,322203450,25300,25300,25300,25300,0
|
|
20241002,182000,322203450,25300,25300,25300,25300,0
|
|
20241002,181900,322203450,25300,25300,25300,25300,0
|
|
20241002,181800,322203450,25300,25300,25300,25300,0
|
|
20241002,181700,322203450,25300,25300,25300,25300,0
|
|
20241002,181600,322203450,25300,25300,25300,25300,0
|
|
20241002,181500,322203450,25300,25300,25300,25300,0
|
|
20241002,181400,322203450,25300,25300,25300,25300,0
|
|
20241002,181300,322203450,25300,25300,25300,25300,143
|
|
20241002,181200,322203450,25300,25300,25300,25300,0
|
|
20241002,181100,322203450,25300,25300,25300,25300,0
|
|
20241002,181000,322203450,25300,25300,25300,25300,0
|
|
20241002,180900,322203450,25300,25300,25300,25300,0
|
|
20241002,180800,322203450,25300,25300,25300,25300,0
|
|
20241002,180700,322203450,25300,25300,25300,25300,0
|
|
20241002,180600,322203450,25300,25300,25300,25300,0
|
|
20241002,180500,322203450,25300,25300,25300,25300,0
|
|
20241002,180400,322203450,25300,25300,25300,25300,0
|
|
20241002,180300,322203450,25300,25300,25300,25300,0
|
|
20241002,180200,322203450,25300,25300,25300,25300,0
|
|
20241002,180100,322203450,25300,25300,25300,25300,0
|
|
20241002,180000,322203450,25300,25300,25300,25300,0
|
|
20241002,175900,322203450,25300,25300,25300,25300,0
|
|
20241002,175800,322203450,25300,25300,25300,25300,0
|
|
20241002,175700,322203450,25300,25300,25300,25300,0
|
|
20241002,175600,322203450,25300,25300,25300,25300,0
|
|
20241002,175500,322203450,25300,25300,25300,25300,0
|
|
20241002,175400,322203450,25300,25300,25300,25300,0
|
|
20241002,175300,322203450,25300,25300,25300,25300,0
|
|
20241002,175200,322203450,25300,25300,25300,25300,0
|
|
20241002,175100,322203450,25300,25300,25300,25300,0
|
|
20241002,175000,322203450,25300,25300,25300,25300,0
|
|
20241002,174900,322203450,25300,25300,25300,25300,0
|
|
20241002,174800,322203450,25300,25300,25300,25300,0
|
|
20241002,174700,322203450,25300,25300,25300,25300,0
|
|
20241002,174600,322203450,25300,25300,25300,25300,0
|
|
20241002,174500,322203450,25300,25300,25300,25300,0
|
|
20241002,174400,322203450,25300,25300,25300,25300,0
|
|
20241002,174300,322203450,25300,25300,25300,25300,143
|
|
20241002,174200,322203450,25300,25300,25300,25300,0
|
|
20241002,174100,322203450,25300,25300,25300,25300,0
|
|
20241002,174000,322203450,25300,25300,25300,25300,0
|
|
20241002,173900,322203450,25300,25300,25300,25300,0
|
|
20241002,173800,322203450,25300,25300,25300,25300,0
|
|
20241002,173700,322203450,25300,25300,25300,25300,0
|
|
20241002,173600,322203450,25300,25300,25300,25300,0
|
|
20241002,173500,322203450,25300,25300,25300,25300,0
|
|
20241002,173400,322203450,25300,25300,25300,25300,0
|
|
20241002,173300,322203450,25300,25300,25300,25300,0
|
|
20241002,173200,322203450,25300,25300,25300,25300,0
|
|
20241002,173100,322203450,25300,25300,25300,25300,0
|
|
20241002,173000,322203450,25300,25300,25300,25300,0
|
|
20241002,172900,322203450,25300,25300,25300,25300,0
|
|
20241002,172800,322203450,25300,25300,25300,25300,0
|
|
20241002,172700,322203450,25300,25300,25300,25300,0
|
|
20241002,172600,322203450,25300,25300,25300,25300,0
|
|
20241002,172500,322203450,25300,25300,25300,25300,0
|
|
20241002,172400,322203450,25300,25300,25300,25300,0
|
|
20241002,172300,322203450,25300,25300,25300,25300,0
|
|
20241002,172200,322203450,25300,25300,25300,25300,0
|
|
20241002,172100,322203450,25300,25300,25300,25300,0
|
|
20241002,172000,322203450,25300,25300,25300,25300,0
|
|
20241002,171900,322203450,25300,25300,25300,25300,0
|
|
20241002,171800,322203450,25300,25300,25300,25300,0
|
|
20241002,171700,322203450,25300,25300,25300,25300,0
|
|
20241002,171600,322203450,25300,25300,25300,25300,0
|
|
20241002,171500,322203450,25300,25300,25300,25300,0
|
|
20241002,171400,322203450,25300,25300,25300,25300,0
|
|
20241002,171300,322203450,25300,25300,25300,25300,143
|
|
20241002,171200,322203450,25300,25300,25300,25300,0
|
|
20241002,171100,322203450,25300,25300,25300,25300,0
|
|
20241002,171000,322203450,25300,25300,25300,25300,0
|
|
20241002,170900,322203450,25300,25300,25300,25300,0
|
|
20241002,170800,322203450,25300,25300,25300,25300,0
|
|
20241002,170700,322203450,25300,25300,25300,25300,0
|
|
20241002,170600,322203450,25300,25300,25300,25300,0
|
|
20241002,170500,322203450,25300,25300,25300,25300,0
|
|
20241002,170400,322203450,25300,25300,25300,25300,0
|
|
20241002,170300,322203450,25300,25300,25300,25300,0
|
|
20241002,170200,322203450,25300,25300,25300,25300,0
|
|
20241002,170100,322203450,25300,25300,25300,25300,0
|
|
20241002,170000,322203450,25300,25300,25300,25300,0
|
|
20241002,165900,322203450,25300,25300,25300,25300,0
|
|
20241002,165800,322203450,25300,25300,25300,25300,0
|
|
20241002,165700,322203450,25300,25300,25300,25300,0
|
|
20241002,165600,322203450,25300,25300,25300,25300,0
|
|
20241002,165500,322203450,25300,25300,25300,25300,0
|
|
20241002,165400,322203450,25300,25300,25300,25300,0
|
|
20241002,165300,322203450,25300,25300,25300,25300,0
|
|
20241002,165200,322203450,25300,25300,25300,25300,0
|
|
20241002,165100,322203450,25300,25300,25300,25300,0
|
|
20241002,165000,322203450,25300,25300,25300,25300,0
|
|
20241002,164900,322203450,25300,25300,25300,25300,0
|
|
20241002,164800,322203450,25300,25300,25300,25300,0
|
|
20241002,164700,322203450,25300,25300,25300,25300,0
|
|
20241002,164600,322203450,25300,25300,25300,25300,0
|
|
20241002,164500,322203450,25300,25300,25300,25300,0
|
|
20241002,164400,322203450,25300,25300,25300,25300,0
|
|
20241002,164300,322203450,25300,25300,25300,25300,143
|
|
20241002,164200,322203450,25300,25300,25300,25300,0
|
|
20241002,164100,322203450,25300,25300,25300,25300,0
|
|
20241002,164000,322203450,25300,25300,25300,25300,0
|
|
20241002,163900,322203450,25300,25300,25300,25300,0
|
|
20241002,163800,322203450,25300,25300,25300,25300,0
|
|
20241002,163700,322203450,25300,25300,25300,25300,0
|
|
20241002,163600,322203450,25300,25300,25300,25300,0
|
|
20241002,163500,322203450,25300,25300,25300,25300,0
|
|
20241002,163400,322203450,25300,25300,25300,25300,0
|
|
20241002,163300,322203450,25300,25300,25300,25300,0
|
|
20241002,163200,322203450,25300,25300,25300,25300,0
|
|
20241002,163100,322203450,25300,25300,25300,25300,0
|
|
20241002,163000,322203450,25300,25300,25300,25300,0
|
|
20241002,162900,322203450,25300,25300,25300,25300,0
|
|
20241002,162800,322203450,25300,25300,25300,25300,0
|
|
20241002,162700,322203450,25300,25300,25300,25300,0
|
|
20241002,162600,322203450,25300,25300,25300,25300,0
|
|
20241002,162500,322203450,25300,25300,25300,25300,0
|
|
20241002,162400,322203450,25300,25300,25300,25300,0
|
|
20241002,162300,322203450,25300,25300,25300,25300,0
|
|
20241002,162200,322203450,25300,25300,25300,25300,0
|
|
20241002,162100,322203450,25300,25300,25300,25300,0
|
|
20241002,162000,322203450,25300,25300,25300,25300,0
|
|
20241002,161900,322203450,25300,25300,25300,25300,0
|
|
20241002,161800,322203450,25300,25300,25300,25300,0
|
|
20241002,161700,322203450,25300,25300,25300,25300,0
|
|
20241002,161600,322203450,25300,25300,25300,25300,0
|
|
20241002,161500,322203450,25300,25300,25300,25300,0
|
|
20241002,161400,322203450,25300,25300,25300,25300,0
|
|
20241002,161300,322203450,25300,25300,25300,25300,143
|
|
20241002,161200,322203450,25300,25300,25300,25300,0
|
|
20241002,161100,322203450,25300,25300,25300,25300,0
|
|
20241002,161000,322203450,25300,25300,25300,25300,0
|
|
20241002,160900,322203450,25300,25300,25300,25300,0
|
|
20241002,160800,322203450,25300,25300,25300,25300,0
|
|
20241002,160700,322203450,25300,25300,25300,25300,0
|
|
20241002,160600,322203450,25300,25300,25300,25300,0
|
|
20241002,160500,322203450,25300,25300,25300,25300,0
|
|
20241002,160400,322203450,25300,25300,25300,25300,0
|
|
20241002,160300,322203450,25300,25300,25300,25300,0
|
|
20241002,160200,322203450,25300,25300,25300,25300,0
|
|
20241002,160100,322203450,25300,25300,25300,25300,0
|
|
20241002,160000,322203450,25300,25300,25300,25300,0
|
|
20241002,155900,322203450,25300,25300,25300,25300,0
|
|
20241002,155800,322203450,25300,25300,25300,25300,0
|
|
20241002,155700,322203450,25300,25300,25300,25300,0
|
|
20241002,155600,322203450,25300,25300,25300,25300,0
|
|
20241002,155500,322203450,25300,25300,25300,25300,0
|
|
20241002,155400,322203450,25300,25300,25300,25300,0
|
|
20241002,155300,322203450,25300,25300,25300,25300,0
|
|
20241002,155200,322203450,25300,25300,25300,25300,0
|
|
20241002,155100,322203450,25300,25300,25300,25300,0
|
|
20241002,155000,322203450,25300,25300,25300,25300,0
|
|
20241002,154900,322203450,25300,25300,25300,25300,0
|
|
20241002,154800,322203450,25300,25300,25300,25300,0
|
|
20241002,154700,322203450,25300,25300,25300,25300,0
|
|
20241002,154600,322203450,25300,25300,25300,25300,0
|
|
20241002,154500,322203450,25300,25300,25300,25300,0
|
|
20241002,154400,322203450,25300,25300,25300,25300,0
|
|
20241002,154300,322203450,25300,25300,25300,25300,143
|
|
20241002,154200,322203450,25300,25300,25300,25300,0
|
|
20241002,154100,322203450,25300,25300,25300,25300,0
|
|
20241002,154000,322203450,25300,25300,25300,25300,0
|
|
20241002,153900,322203450,25300,25300,25300,25300,0
|
|
20241002,153800,322203450,25300,25300,25300,25300,0
|
|
20241002,153700,322203450,25300,25300,25300,25300,0
|
|
20241002,153600,322203450,25300,25300,25300,25300,0
|
|
20241002,153500,322203450,25300,25300,25300,25300,0
|
|
20241002,153400,322203450,25300,25300,25300,25300,0
|
|
20241002,153300,322203450,25300,25300,25300,25300,0
|
|
20241002,153200,322203450,25300,25300,25300,25300,0
|
|
20241002,153100,322203450,25300,25300,25300,25300,0
|
|
20241002,153000,322203450,25300,25300,25300,25300,143
|
|
20241002,152900,318585550,25300,25300,25300,25300,0
|
|
20241002,152800,318585550,25300,25300,25300,25300,0
|
|
20241002,152700,318585550,25300,25300,25300,25300,0
|
|
20241002,152600,318585550,25300,25300,25300,25300,0
|
|
20241002,152500,318585550,25300,25300,25300,25300,0
|
|
20241002,152400,318585550,25300,25300,25300,25300,0
|
|
20241002,152300,318585550,25300,25300,25300,25300,0
|
|
20241002,152200,318585550,25300,25300,25300,25300,0
|
|
20241002,152100,318585550,25300,25300,25300,25300,0
|
|
20241002,152000,318585550,25300,25300,25300,25300,0
|
|
20241002,151900,318585550,25300,25300,25300,25300,0
|
|
20241002,151800,318585550,25300,25300,25300,25300,0
|
|
20241002,151700,318585550,25300,25300,25300,25300,10
|
|
20241002,151600,318332550,25300,25300,25300,25300,0
|
|
20241002,151500,318332550,25300,25300,25300,25300,0
|
|
20241002,151400,318332550,25300,25300,25300,25300,47
|
|
20241002,151300,317143450,25300,25300,25300,25300,2
|
|
20241002,151200,317092850,25200,25350,25350,25200,80
|
|
20241002,151100,315074700,25350,25350,25350,25350,0
|
|
20241002,151000,315074700,25350,25350,25350,25350,8
|
|
20241002,150900,314871900,25350,25350,25350,25350,0
|
|
20241002,150800,314871900,25350,25350,25350,25350,0
|
|
20241002,150700,314871900,25350,25350,25350,25350,0
|
|
20241002,150600,314871900,25350,25350,25350,25350,0
|
|
20241002,150500,314871900,25350,25350,25350,25350,0
|
|
20241002,150400,314871900,25350,25350,25350,25350,1
|
|
20241002,150300,314846550,25350,25350,25350,25350,0
|
|
20241002,150200,314846550,25350,25400,25400,25350,10
|
|
20241002,150100,314593000,25400,25400,25400,25400,0
|
|
20241002,150000,314593000,25400,25400,25400,25400,2
|
|
20241002,145900,314542200,25400,25400,25400,25400,0
|
|
20241002,145800,314542200,25400,25400,25400,25400,0
|
|
20241002,145700,314542200,25400,25400,25400,25400,0
|
|
20241002,145600,314542200,25400,25400,25400,25400,1
|
|
20241002,145500,314516800,25400,25400,25400,25400,0
|
|
20241002,145400,314516800,25400,25400,25400,25400,1
|
|
20241002,145300,314491400,25400,25400,25400,25400,0
|
|
20241002,145200,314491400,25400,25400,25400,25400,0
|
|
20241002,145100,314491400,25400,25400,25400,25400,68
|
|
20241002,145000,312764200,25350,25350,25350,25350,34
|
|
20241002,144900,311902300,25500,25500,25500,25500,0
|
|
20241002,144800,311902300,25500,25500,25500,25500,34
|
|
20241002,144700,311035300,25500,25500,25500,25500,0
|
|
20241002,144600,311035300,25500,25500,25500,25500,0
|
|
20241002,144500,311035300,25500,25400,25500,25300,1187
|
|
20241002,144400,280881500,25300,25400,25400,25300,137
|
|
20241002,144300,277402900,25450,25450,25450,25450,6
|
|
20241002,144200,277250200,25450,25450,25450,25450,0
|
|
20241002,144100,277250200,25450,25450,25450,25450,0
|
|
20241002,144000,277250200,25450,25450,25450,25450,25
|
|
20241002,143900,276613950,25500,25500,25500,25500,150
|
|
20241002,143800,272788950,25550,25550,25550,25550,0
|
|
20241002,143700,272788950,25550,25550,25550,25550,21
|
|
20241002,143600,272252400,25600,25600,25600,25600,0
|
|
20241002,143500,272252400,25600,25600,25600,25600,0
|
|
20241002,143400,272252400,25600,25600,25600,25600,0
|
|
20241002,143300,272252400,25600,25650,25650,25600,160
|
|
20241002,143200,268153900,25650,25650,25650,25650,0
|
|
20241002,143100,268153900,25650,25650,25650,25650,1
|
|
20241002,143000,268128250,25650,25650,25650,25650,0
|
|
20241002,142900,268128250,25650,25650,25650,25650,0
|
|
20241002,142800,268128250,25650,25650,25650,25650,0
|
|
20241002,142700,268128250,25650,25650,25650,25650,0
|
|
20241002,142600,268128250,25650,25650,25650,25650,0
|
|
20241002,142500,268128250,25650,25650,25650,25650,0
|
|
20241002,142400,268128250,25650,25650,25650,25650,0
|
|
20241002,142300,268128250,25650,25650,25650,25650,0
|
|
20241002,142200,268128250,25650,25650,25650,25650,0
|
|
20241002,142100,268128250,25650,25650,25650,25650,0
|
|
20241002,142000,268128250,25650,25650,25650,25650,0
|
|
20241002,141900,268128250,25650,25650,25650,25650,0
|
|
20241002,141800,268128250,25650,25650,25650,25650,0
|
|
20241002,141700,268128250,25650,25650,25650,25650,0
|
|
20241002,141600,268128250,25650,25650,25650,25650,0
|
|
20241002,141500,268128250,25650,25650,25650,25650,0
|
|
20241002,141400,268128250,25650,25650,25650,25650,0
|
|
20241002,141300,268128250,25650,25650,25650,25650,10
|
|
20241002,141200,267871750,25650,25650,25650,25650,0
|
|
20241002,141100,267871750,25650,25650,25650,25650,1
|
|
20241002,141000,267846100,25650,25650,25650,25650,0
|
|
20241002,140900,267846100,25650,25650,25650,25650,0
|
|
20241002,140800,267846100,25650,25650,25650,25650,0
|
|
20241002,140700,267846100,25650,25650,25650,25650,5
|
|
20241002,140600,267717850,25650,25650,25650,25650,2
|
|
20241002,140500,267666550,25650,25650,25650,25650,0
|
|
20241002,140400,267666550,25650,25650,25650,25650,0
|
|
20241002,140300,267666550,25650,25650,25650,25650,0
|
|
20241002,140200,267666550,25650,25650,25650,25650,0
|
|
20241002,140100,267666550,25650,25650,25650,25650,89
|
|
20241002,140000,265383700,25700,25700,25700,25700,5
|
|
20241002,135900,265255200,25750,25700,25750,25700,56
|
|
20241002,135800,263813600,25650,25650,25650,25650,0
|
|
20241002,135700,263813600,25650,25650,25650,25650,20
|
|
20241002,135600,263300600,25700,25700,25700,25700,0
|
|
20241002,135500,263300600,25700,25700,25700,25700,0
|
|
20241002,135400,263300600,25700,25700,25700,25700,0
|
|
20241002,135300,263300600,25700,25700,25700,25700,5
|
|
20241002,135200,263172100,25700,25700,25700,25700,0
|
|
20241002,135100,263172100,25700,25700,25700,25700,0
|
|
20241002,135000,263172100,25700,25700,25700,25700,0
|
|
20241002,134900,263172100,25700,25700,25700,25700,0
|
|
20241002,134800,263172100,25700,25700,25700,25700,0
|
|
20241002,134700,263172100,25700,25700,25700,25700,0
|
|
20241002,134600,263172100,25700,25700,25700,25700,0
|
|
20241002,134500,263172100,25700,25700,25700,25700,2
|
|
20241002,134400,263120700,25650,25650,25650,25650,0
|
|
20241002,134300,263120700,25650,25650,25650,25650,5
|
|
20241002,134200,262992450,25650,25650,25650,25650,1
|
|
20241002,134100,262966800,25650,25650,25650,25650,0
|
|
20241002,134000,262966800,25650,25650,25650,25650,0
|
|
20241002,133900,262966800,25650,25650,25650,25650,0
|
|
20241002,133800,262966800,25650,25650,25650,25650,50
|
|
20241002,133700,261684300,25650,25650,25650,25650,0
|
|
20241002,133600,261684300,25650,25650,25650,25650,0
|
|
20241002,133500,261684300,25650,25700,25700,25550,434
|
|
20241002,133400,250567900,25750,25900,25900,25750,64
|
|
20241002,133300,248910750,25900,25900,25900,25900,2
|
|
20241002,133200,248858950,25900,25850,25900,25850,361
|
|
20241002,133100,239511550,25850,25850,25850,25850,4
|
|
20241002,133000,239408150,25800,25800,25800,25800,0
|
|
20241002,132900,239408150,25800,25800,25800,25800,46
|
|
20241002,132800,238221350,25850,25850,25850,25850,0
|
|
20241002,132700,238221350,25850,25850,25850,25850,42
|
|
20241002,132600,237135650,25900,25900,25900,25900,0
|
|
20241002,132500,237135650,25900,25900,25900,25900,3
|
|
20241002,132400,237057950,25900,25900,25900,25900,7
|
|
20241002,132300,236876650,25900,25900,25900,25900,1
|
|
20241002,132200,236850750,25900,25900,25900,25900,10
|
|
20241002,132100,236591750,25850,25850,25850,25850,1
|
|
20241002,132000,236565900,25850,25800,25850,25800,23
|
|
20241002,131900,235971700,25800,25800,25800,25800,19
|
|
20241002,131800,235481500,25800,25800,25800,25800,24
|
|
20241002,131700,234862300,25800,25800,25800,25800,33
|
|
20241002,131600,234010900,25850,25850,25850,25850,0
|
|
20241002,131500,234010900,25850,25850,25850,25850,3
|
|
20241002,131400,233933350,25850,25900,25900,25850,70
|
|
20241002,131300,232123250,25850,25850,25850,25850,6
|
|
20241002,131200,231968150,25850,25800,25850,25800,44
|
|
20241002,131100,230831000,25700,25700,25700,25700,0
|
|
20241002,131000,230831000,25700,25700,25700,25700,0
|
|
20241002,130900,230831000,25700,25700,25700,25700,0
|
|
20241002,130800,230831000,25700,25700,25700,25700,0
|
|
20241002,130700,230831000,25700,25700,25700,25700,0
|
|
20241002,130600,230831000,25700,25700,25700,25700,0
|
|
20241002,130500,230831000,25700,25700,25700,25700,2
|
|
20241002,130400,230779600,25700,25700,25700,25700,0
|
|
20241002,130300,230779600,25700,25700,25700,25700,0
|
|
20241002,130200,230779600,25700,25700,25700,25700,4
|
|
20241002,130100,230676800,25800,25800,25800,25800,3
|
|
20241002,130000,230599400,25800,25800,25800,25800,70
|
|
20241002,125900,228793400,25800,25800,25800,25800,1
|
|
20241002,125800,228767600,25700,25700,25700,25700,0
|
|
20241002,125700,228767600,25700,25700,25700,25700,2
|
|
20241002,125600,228716200,25700,25750,25750,25700,3
|
|
20241002,125500,228639050,25700,25700,25700,25700,5
|
|
20241002,125400,228510550,25650,25650,25650,25650,0
|
|
20241002,125300,228510550,25650,25650,25650,25650,0
|
|
20241002,125200,228510550,25650,25700,25800,25650,530
|
|
20241002,125100,214890550,25650,25650,25650,25650,0
|
|
20241002,125000,214890550,25650,25650,25650,25650,0
|
|
20241002,124900,214890550,25650,25650,25650,25650,1
|
|
20241002,124800,214864900,25650,25650,25650,25650,0
|
|
20241002,124700,214864900,25650,25650,25650,25650,0
|
|
20241002,124600,214864900,25650,25650,25650,25650,12
|
|
20241002,124500,214557100,25700,25700,25700,25700,1
|
|
20241002,124400,214531400,25700,25700,25700,25700,10
|
|
20241002,124300,214274400,25700,25700,25700,25700,0
|
|
20241002,124200,214274400,25700,25700,25700,25700,1
|
|
20241002,124100,214248700,25650,25650,25650,25650,0
|
|
20241002,124000,214248700,25650,25650,25650,25650,0
|
|
20241002,123900,214248700,25650,25650,25650,25650,0
|
|
20241002,123800,214248700,25650,25650,25650,25650,0
|
|
20241002,123700,214248700,25650,25650,25650,25650,5
|
|
20241002,123600,214120450,25650,25650,25650,25650,9
|
|
20241002,123500,213889600,25650,25650,25650,25650,0
|
|
20241002,123400,213889600,25650,25650,25700,25650,7
|
|
20241002,123300,213710000,25700,25700,25700,25700,1
|
|
20241002,123200,213684300,25700,25700,25700,25700,12
|
|
20241002,123100,213375900,25700,25700,25700,25700,2
|
|
20241002,123000,213324500,25650,25650,25650,25650,0
|
|
20241002,122900,213324500,25650,25650,25650,25650,0
|
|
20241002,122800,213324500,25650,25650,25650,25650,0
|
|
20241002,122700,213324500,25650,25650,25650,25650,11
|
|
20241002,122600,213042350,25700,25700,25700,25700,0
|
|
20241002,122500,213042350,25700,25700,25700,25700,0
|
|
20241002,122400,213042350,25700,25650,25700,25650,415
|
|
20241002,122300,202393550,25650,25600,25650,25500,510
|
|
20241002,122200,189335400,25550,25550,25550,25550,0
|
|
20241002,122100,189335400,25550,25600,25600,25550,20
|
|
20241002,122000,188823900,25600,25600,25600,25600,0
|
|
20241002,121900,188823900,25600,25600,25600,25600,1
|
|
20241002,121800,188798300,25500,25550,25550,25500,155
|
|
20241002,121700,184838100,25550,25550,25550,25550,0
|
|
20241002,121600,184838100,25550,25550,25550,25550,1
|
|
20241002,121500,184812550,25550,25550,25550,25550,0
|
|
20241002,121400,184812550,25550,25550,25550,25550,0
|
|
20241002,121300,184812550,25550,25550,25550,25550,5
|
|
20241002,121200,184684800,25600,25600,25600,25600,0
|
|
20241002,121100,184684800,25600,25600,25600,25600,0
|
|
20241002,121000,184684800,25600,25600,25600,25600,0
|
|
20241002,120900,184684800,25600,25550,25600,25550,10
|
|
20241002,120800,184429100,25600,25600,25600,25600,0
|
|
20241002,120700,184429100,25600,25600,25600,25600,1
|
|
20241002,120600,184403500,25600,25600,25600,25600,5
|
|
20241002,120500,184275500,25550,25550,25550,25550,0
|
|
20241002,120400,184275500,25550,25550,25550,25550,0
|
|
20241002,120300,184275500,25550,25550,25550,25550,0
|
|
20241002,120200,184275500,25550,25550,25550,25550,60
|
|
20241002,120100,182742500,25700,25700,25700,25700,0
|
|
20241002,120000,182742500,25700,25700,25700,25700,0
|
|
20241002,115900,182742500,25700,25700,25700,25700,2
|
|
20241002,115800,182691100,25700,25700,25700,25700,0
|
|
20241002,115700,182691100,25700,25700,25700,25700,1
|
|
20241002,115600,182665400,25600,25600,25600,25600,19
|
|
20241002,115500,182179000,25450,25450,25450,25450,1
|
|
20241002,115400,182153550,25500,25500,25500,25500,0
|
|
20241002,115300,182153550,25500,25500,25500,25500,0
|
|
20241002,115200,182153550,25500,25500,25500,25500,0
|
|
20241002,115100,182153550,25500,25500,25500,25500,0
|
|
20241002,115000,182153550,25500,25500,25500,25500,35
|
|
20241002,114900,181261050,25500,25500,25500,25500,0
|
|
20241002,114800,181261050,25500,25500,25500,25500,0
|
|
20241002,114700,181261050,25500,25500,25500,25500,0
|
|
20241002,114600,181261050,25500,25500,25500,25500,0
|
|
20241002,114500,181261050,25500,25500,25500,25500,0
|
|
20241002,114400,181261050,25500,25500,25500,25500,0
|
|
20241002,114300,181261050,25500,25500,25500,25500,15
|
|
20241002,114200,180878550,25500,25500,25500,25500,0
|
|
20241002,114100,180878550,25500,25600,25600,25500,32
|
|
20241002,114000,180061350,25600,25600,25600,25600,0
|
|
20241002,113900,180061350,25600,25600,25600,25600,10
|
|
20241002,113800,179805350,25600,25600,25600,25600,0
|
|
20241002,113700,179805350,25600,25600,25600,25600,0
|
|
20241002,113600,179805350,25600,25600,25600,25600,0
|
|
20241002,113500,179805350,25600,25600,25600,25600,0
|
|
20241002,113400,179805350,25600,25600,25600,25600,0
|
|
20241002,113300,179805350,25600,25600,25600,25600,0
|
|
20241002,113200,179805350,25600,25600,25600,25600,0
|
|
20241002,113100,179805350,25600,25600,25600,25600,59
|
|
20241002,113000,178294950,25600,25600,25600,25600,0
|
|
20241002,112900,178294950,25600,25600,25600,25600,0
|
|
20241002,112800,178294950,25600,25600,25600,25600,9
|
|
20241002,112700,178064550,25600,25600,25600,25600,0
|
|
20241002,112600,178064550,25600,25700,25700,25600,4
|
|
20241002,112500,177962000,25700,25700,25700,25700,1
|
|
20241002,112400,177936300,25700,25700,25700,25700,1
|
|
20241002,112300,177910600,25700,25700,25700,25700,0
|
|
20241002,112200,177910600,25700,25700,25700,25700,0
|
|
20241002,112100,177910600,25700,25750,25750,25700,61
|
|
20241002,112000,176342850,25700,25700,25700,25700,0
|
|
20241002,111900,176342850,25700,25750,25750,25700,2
|
|
20241002,111800,176291400,25700,25700,25700,25700,0
|
|
20241002,111700,176291400,25700,25700,25700,25700,67
|
|
20241002,111600,174569500,25700,25700,25700,25700,9
|
|
20241002,111500,174338200,25700,25700,25700,25700,1
|
|
20241002,111400,174312500,25600,25600,25600,25600,40
|
|
20241002,111300,173288500,25600,25600,25600,25600,0
|
|
20241002,111200,173288500,25600,25600,25600,25600,0
|
|
20241002,111100,173288500,25600,25750,25750,25600,6
|
|
20241002,111000,173134150,25600,25600,25600,25600,0
|
|
20241002,110900,173134150,25600,25750,25750,25600,2
|
|
20241002,110800,173082800,25700,25700,25700,25700,0
|
|
20241002,110700,173082800,25700,25700,25700,25700,10
|
|
20241002,110600,172825800,25700,25700,25700,25700,50
|
|
20241002,110500,171540800,25600,25450,25650,25450,584
|
|
20241002,110400,156628000,25450,25450,25450,25450,58
|
|
20241002,110300,155151900,25300,25300,25300,25300,0
|
|
20241002,110200,155151900,25300,25300,25300,25300,0
|
|
20241002,110100,155151900,25300,25400,25400,25300,17
|
|
20241002,110000,154720800,25400,25400,25400,25400,23
|
|
20241002,105900,154136600,25400,25400,25400,25400,0
|
|
20241002,105800,154136600,25400,25400,25400,25400,0
|
|
20241002,105700,154136600,25400,25400,25400,25400,0
|
|
20241002,105600,154136600,25400,25400,25400,25400,1
|
|
20241002,105500,154111200,25400,25400,25400,25400,0
|
|
20241002,105400,154111200,25400,25400,25400,25400,0
|
|
20241002,105300,154111200,25400,25400,25400,25400,0
|
|
20241002,105200,154111200,25400,25400,25400,25400,3
|
|
20241002,105100,154035000,25450,25450,25450,25450,5
|
|
20241002,105000,153907750,25450,25350,25450,25250,42
|
|
20241002,104900,152846850,25200,25200,25200,25200,0
|
|
20241002,104800,152846850,25200,25200,25200,25200,0
|
|
20241002,104700,152846850,25200,25200,25200,25200,0
|
|
20241002,104600,152846850,25200,25200,25200,25200,0
|
|
20241002,104500,152846850,25200,25200,25200,25200,0
|
|
20241002,104400,152846850,25200,25200,25200,25200,12
|
|
20241002,104300,152544450,25300,25300,25300,25300,0
|
|
20241002,104200,152544450,25300,25300,25300,25300,38
|
|
20241002,104100,151583050,25350,25350,25350,25350,0
|
|
20241002,104000,151583050,25350,25350,25350,25350,0
|
|
20241002,103900,151583050,25350,25200,25350,25200,30
|
|
20241002,103800,150825400,25200,25250,25250,25200,8
|
|
20241002,103700,150623650,25250,25300,25300,25250,25
|
|
20241002,103600,149992350,25300,25300,25300,25300,5
|
|
20241002,103500,149865850,25400,25400,25400,25400,24
|
|
20241002,103400,149256250,25400,25400,25400,25400,0
|
|
20241002,103300,149256250,25400,25400,25400,25400,0
|
|
20241002,103200,149256250,25400,25400,25400,25400,0
|
|
20241002,103100,149256250,25400,25150,25400,25150,223
|
|
20241002,103000,143602300,25100,25100,25100,25100,0
|
|
20241002,102900,143602300,25100,25100,25100,25100,0
|
|
20241002,102800,143602300,25100,25100,25100,25100,0
|
|
20241002,102700,143602300,25100,25100,25100,25100,0
|
|
20241002,102600,143602300,25100,25300,25300,25100,134
|
|
20241002,102500,140229700,25300,25300,25300,25300,0
|
|
20241002,102400,140229700,25300,25300,25300,25300,1
|
|
20241002,102300,140204400,25300,25300,25300,25300,0
|
|
20241002,102200,140204400,25300,25300,25300,25300,59
|
|
20241002,102100,138711700,25350,25350,25350,25350,0
|
|
20241002,102000,138711700,25350,25350,25350,25350,9
|
|
20241002,101900,138483550,25300,25300,25300,25300,0
|
|
20241002,101800,138483550,25300,25300,25300,25300,66
|
|
20241002,101700,136813750,25300,25250,25300,25250,26
|
|
20241002,101600,136156550,25250,25250,25250,25250,10
|
|
20241002,101500,135904050,25250,25250,25250,25250,2
|
|
20241002,101400,135853550,25200,25200,25200,25200,0
|
|
20241002,101300,135853550,25200,25200,25200,25200,0
|
|
20241002,101200,135853550,25200,25200,25200,25200,55
|
|
20241002,101100,134467550,25200,25200,25200,25200,28
|
|
20241002,101000,133761950,25200,25200,25200,25200,0
|
|
20241002,100900,133761950,25200,25200,25200,25200,0
|
|
20241002,100800,133761950,25200,25200,25200,25200,50
|
|
20241002,100700,132501950,25200,25200,25200,25200,100
|
|
20241002,100600,129981950,25200,25200,25200,25200,0
|
|
20241002,100500,129981950,25200,25000,25200,25000,41
|
|
20241002,100400,128956150,25000,25000,25000,25000,0
|
|
20241002,100300,128956150,25000,25000,25000,25000,0
|
|
20241002,100200,128956150,25000,25000,25000,25000,140
|
|
20241002,100100,125456150,25000,25000,25000,25000,0
|
|
20241002,100000,125456150,25000,25000,25000,25000,0
|
|
20241002,095900,125456150,25000,25000,25000,25000,0
|
|
20241002,095800,125456150,25000,25000,25000,25000,0
|
|
20241002,095700,125456150,25000,25000,25000,25000,0
|
|
20241002,095600,125456150,25000,25000,25000,25000,0
|
|
20241002,095500,125456150,25000,25200,25200,25000,106
|
|
20241002,095400,122794850,25200,25200,25200,25200,10
|
|
20241002,095300,122542850,25200,25200,25200,25200,0
|
|
20241002,095200,122542850,25200,25200,25200,25200,20
|
|
20241002,095100,122038850,25200,25150,25200,25150,30
|
|
20241002,095000,121284050,25150,25150,25150,25150,0
|
|
20241002,094900,121284050,25150,25150,25150,25150,0
|
|
20241002,094800,121284050,25150,25150,25150,25150,31
|
|
20241002,094700,120504400,25250,25250,25250,25250,0
|
|
20241002,094600,120504400,25250,25250,25250,25250,5
|
|
20241002,094500,120378150,25250,25250,25250,25250,4
|
|
20241002,094400,120277150,25250,25250,25250,25250,1
|
|
20241002,094300,120251900,25250,25250,25250,25250,111
|
|
20241002,094200,117449150,25100,24950,25100,24950,327
|
|
20241002,094100,109271850,24950,24950,24950,24950,96
|
|
20241002,094000,106876650,24750,24750,24750,24750,0
|
|
20241002,093900,106876650,24750,24750,24750,24750,1
|
|
20241002,093800,106851900,24750,24750,24750,24750,0
|
|
20241002,093700,106851900,24750,24750,24750,24750,2
|
|
20241002,093600,106802400,24700,24700,24700,24700,0
|
|
20241002,093500,106802400,24700,24700,24700,24700,0
|
|
20241002,093400,106802400,24700,24700,24700,24700,1049
|
|
20241002,093300,80892100,24600,24600,24650,24600,343
|
|
20241002,093200,72451800,24600,24700,24700,24600,216
|
|
20241002,093100,67129400,24750,24750,24750,24750,120
|
|
20241002,093000,64159400,24750,24750,24750,24750,2
|
|
20241002,092900,64109900,24700,24700,24700,24700,99
|
|
20241002,092800,61664600,24750,24800,24800,24750,107
|
|
20241002,092700,59011350,24750,24750,24750,24750,0
|
|
20241002,092600,59011350,24750,24750,24750,24750,10
|
|
20241002,092500,58763850,24850,24850,24850,24850,28
|
|
20241002,092400,58068050,24700,24700,24700,24700,0
|
|
20241002,092300,58068050,24700,24700,24700,24700,0
|
|
20241002,092200,58068050,24700,24700,24700,24700,150
|
|
20241002,092100,54363050,24700,24750,24750,24700,62
|
|
20241002,092000,52828950,24850,24800,24850,24800,151
|
|
20241002,091900,49082850,24800,24900,24900,24800,112
|
|
20241002,091800,46303050,24900,24900,24900,24850,84
|
|
20241002,091700,44213950,24900,24900,24900,24900,20
|
|
20241002,091600,43715950,24900,24900,24900,24900,2
|
|
20241002,091500,43666150,24900,25000,25000,24900,44
|
|
20241002,091400,42569550,25000,25000,25000,25000,100
|
|
20241002,091300,40069550,25000,25000,25000,25000,268
|
|
20241002,091200,33369550,25000,25000,25000,25000,0
|
|
20241002,091100,33369550,25000,25000,25000,24800,16
|
|
20241002,091000,32971150,24950,25050,25050,24950,564
|
|
20241002,090900,18869500,25150,25200,25200,25150,28
|
|
20241002,090800,18164800,25150,25100,25150,25100,31
|
|
20241002,090700,17386150,25050,25050,25050,25050,68
|
|
20241002,090600,15682750,25050,25100,25100,25000,187
|
|
20241002,090500,11003000,25100,25150,25150,25100,24
|
|
20241002,090400,10399900,25450,25450,25450,25450,11
|
|
20241002,090300,10119950,25500,25500,25500,25500,0
|
|
20241002,090200,10119950,25500,25500,25500,25500,0
|
|
20241002,090100,10119950,25500,25500,25700,25400,74
|
|
20241002,090000,8226200,25550,25800,25800,25550,319
|