689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,202600,505381050,26800,26800,26800,26800,155
|
|
20241008,202500,505381050,26800,26800,26800,26800,0
|
|
20241008,202400,505381050,26800,26800,26800,26800,0
|
|
20241008,202300,505381050,26800,26800,26800,26800,0
|
|
20241008,202200,505381050,26800,26800,26800,26800,0
|
|
20241008,202100,505381050,26800,26800,26800,26800,0
|
|
20241008,202000,505381050,26800,26800,26800,26800,0
|
|
20241008,201900,505381050,26800,26800,26800,26800,0
|
|
20241008,201800,505381050,26800,26800,26800,26800,0
|
|
20241008,201700,505381050,26800,26800,26800,26800,0
|
|
20241008,201600,505381050,26800,26800,26800,26800,0
|
|
20241008,201500,505381050,26800,26800,26800,26800,0
|
|
20241008,201400,505381050,26800,26800,26800,26800,0
|
|
20241008,201300,505381050,26800,26800,26800,26800,0
|
|
20241008,201200,505381050,26800,26800,26800,26800,0
|
|
20241008,201100,505381050,26800,26800,26800,26800,0
|
|
20241008,201000,505381050,26800,26800,26800,26800,0
|
|
20241008,200900,505381050,26800,26800,26800,26800,0
|
|
20241008,200800,505381050,26800,26800,26800,26800,0
|
|
20241008,200700,505381050,26800,26800,26800,26800,0
|
|
20241008,200600,505381050,26800,26800,26800,26800,0
|
|
20241008,200500,505381050,26800,26800,26800,26800,0
|
|
20241008,200400,505381050,26800,26800,26800,26800,0
|
|
20241008,200300,505381050,26800,26800,26800,26800,0
|
|
20241008,200200,505381050,26800,26800,26800,26800,0
|
|
20241008,200100,505381050,26800,26800,26800,26800,0
|
|
20241008,200000,505381050,26800,26800,26800,26800,0
|
|
20241008,195900,505381050,26800,26800,26800,26800,0
|
|
20241008,195800,505381050,26800,26800,26800,26800,0
|
|
20241008,195700,505381050,26800,26800,26800,26800,0
|
|
20241008,195600,505381050,26800,26800,26800,26800,155
|
|
20241008,195500,505381050,26800,26800,26800,26800,0
|
|
20241008,195400,505381050,26800,26800,26800,26800,0
|
|
20241008,195300,505381050,26800,26800,26800,26800,0
|
|
20241008,195200,505381050,26800,26800,26800,26800,0
|
|
20241008,195100,505381050,26800,26800,26800,26800,0
|
|
20241008,195000,505381050,26800,26800,26800,26800,0
|
|
20241008,194900,505381050,26800,26800,26800,26800,0
|
|
20241008,194800,505381050,26800,26800,26800,26800,0
|
|
20241008,194700,505381050,26800,26800,26800,26800,0
|
|
20241008,194600,505381050,26800,26800,26800,26800,0
|
|
20241008,194500,505381050,26800,26800,26800,26800,0
|
|
20241008,194400,505381050,26800,26800,26800,26800,0
|
|
20241008,194300,505381050,26800,26800,26800,26800,0
|
|
20241008,194200,505381050,26800,26800,26800,26800,0
|
|
20241008,194100,505381050,26800,26800,26800,26800,0
|
|
20241008,194000,505381050,26800,26800,26800,26800,0
|
|
20241008,193900,505381050,26800,26800,26800,26800,0
|
|
20241008,193800,505381050,26800,26800,26800,26800,0
|
|
20241008,193700,505381050,26800,26800,26800,26800,0
|
|
20241008,193600,505381050,26800,26800,26800,26800,0
|
|
20241008,193500,505381050,26800,26800,26800,26800,0
|
|
20241008,193400,505381050,26800,26800,26800,26800,0
|
|
20241008,193300,505381050,26800,26800,26800,26800,0
|
|
20241008,193200,505381050,26800,26800,26800,26800,0
|
|
20241008,193100,505381050,26800,26800,26800,26800,0
|
|
20241008,193000,505381050,26800,26800,26800,26800,0
|
|
20241008,192900,505381050,26800,26800,26800,26800,0
|
|
20241008,192800,505381050,26800,26800,26800,26800,0
|
|
20241008,192700,505381050,26800,26800,26800,26800,0
|
|
20241008,192600,505381050,26800,26800,26800,26800,155
|
|
20241008,192500,505381050,26800,26800,26800,26800,0
|
|
20241008,192400,505381050,26800,26800,26800,26800,0
|
|
20241008,192300,505381050,26800,26800,26800,26800,0
|
|
20241008,192200,505381050,26800,26800,26800,26800,0
|
|
20241008,192100,505381050,26800,26800,26800,26800,0
|
|
20241008,192000,505381050,26800,26800,26800,26800,0
|
|
20241008,191900,505381050,26800,26800,26800,26800,0
|
|
20241008,191800,505381050,26800,26800,26800,26800,0
|
|
20241008,191700,505381050,26800,26800,26800,26800,0
|
|
20241008,191600,505381050,26800,26800,26800,26800,0
|
|
20241008,191500,505381050,26800,26800,26800,26800,0
|
|
20241008,191400,505381050,26800,26800,26800,26800,0
|
|
20241008,191300,505381050,26800,26800,26800,26800,0
|
|
20241008,191200,505381050,26800,26800,26800,26800,0
|
|
20241008,191100,505381050,26800,26800,26800,26800,0
|
|
20241008,191000,505381050,26800,26800,26800,26800,0
|
|
20241008,190900,505381050,26800,26800,26800,26800,0
|
|
20241008,190800,505381050,26800,26800,26800,26800,0
|
|
20241008,190700,505381050,26800,26800,26800,26800,0
|
|
20241008,190600,505381050,26800,26800,26800,26800,0
|
|
20241008,190500,505381050,26800,26800,26800,26800,0
|
|
20241008,190400,505381050,26800,26800,26800,26800,0
|
|
20241008,190300,505381050,26800,26800,26800,26800,0
|
|
20241008,190200,505381050,26800,26800,26800,26800,0
|
|
20241008,190100,505381050,26800,26800,26800,26800,0
|
|
20241008,190000,505381050,26800,26800,26800,26800,0
|
|
20241008,185900,505381050,26800,26800,26800,26800,0
|
|
20241008,185800,505381050,26800,26800,26800,26800,0
|
|
20241008,185700,505381050,26800,26800,26800,26800,0
|
|
20241008,185600,505381050,26800,26800,26800,26800,155
|
|
20241008,185500,505381050,26800,26800,26800,26800,0
|
|
20241008,185400,505381050,26800,26800,26800,26800,0
|
|
20241008,185300,505381050,26800,26800,26800,26800,0
|
|
20241008,185200,505381050,26800,26800,26800,26800,0
|
|
20241008,185100,505381050,26800,26800,26800,26800,0
|
|
20241008,185000,505381050,26800,26800,26800,26800,0
|
|
20241008,184900,505381050,26800,26800,26800,26800,0
|
|
20241008,184800,505381050,26800,26800,26800,26800,0
|
|
20241008,184700,505381050,26800,26800,26800,26800,0
|
|
20241008,184600,505381050,26800,26800,26800,26800,0
|
|
20241008,184500,505381050,26800,26800,26800,26800,0
|
|
20241008,184400,505381050,26800,26800,26800,26800,0
|
|
20241008,184300,505381050,26800,26800,26800,26800,0
|
|
20241008,184200,505381050,26800,26800,26800,26800,0
|
|
20241008,184100,505381050,26800,26800,26800,26800,0
|
|
20241008,184000,505381050,26800,26800,26800,26800,0
|
|
20241008,183900,505381050,26800,26800,26800,26800,0
|
|
20241008,183800,505381050,26800,26800,26800,26800,0
|
|
20241008,183700,505381050,26800,26800,26800,26800,0
|
|
20241008,183600,505381050,26800,26800,26800,26800,0
|
|
20241008,183500,505381050,26800,26800,26800,26800,0
|
|
20241008,183400,505381050,26800,26800,26800,26800,0
|
|
20241008,183300,505381050,26800,26800,26800,26800,0
|
|
20241008,183200,505381050,26800,26800,26800,26800,0
|
|
20241008,183100,505381050,26800,26800,26800,26800,0
|
|
20241008,183000,505381050,26800,26800,26800,26800,0
|
|
20241008,182900,505381050,26800,26800,26800,26800,0
|
|
20241008,182800,505381050,26800,26800,26800,26800,0
|
|
20241008,182700,505381050,26800,26800,26800,26800,0
|
|
20241008,182600,505381050,26800,26800,26800,26800,155
|
|
20241008,182500,505381050,26800,26800,26800,26800,0
|
|
20241008,182400,505381050,26800,26800,26800,26800,0
|
|
20241008,182300,505381050,26800,26800,26800,26800,0
|
|
20241008,182200,505381050,26800,26800,26800,26800,0
|
|
20241008,182100,505381050,26800,26800,26800,26800,0
|
|
20241008,182000,505381050,26800,26800,26800,26800,0
|
|
20241008,181900,505381050,26800,26800,26800,26800,0
|
|
20241008,181800,505381050,26800,26800,26800,26800,0
|
|
20241008,181700,505381050,26800,26800,26800,26800,0
|
|
20241008,181600,505381050,26800,26800,26800,26800,0
|
|
20241008,181500,505381050,26800,26800,26800,26800,0
|
|
20241008,181400,505381050,26800,26800,26800,26800,0
|
|
20241008,181300,505381050,26800,26800,26800,26800,0
|
|
20241008,181200,505381050,26800,26800,26800,26800,0
|
|
20241008,181100,505381050,26800,26800,26800,26800,0
|
|
20241008,181000,505381050,26800,26800,26800,26800,0
|
|
20241008,180900,505381050,26800,26800,26800,26800,0
|
|
20241008,180800,505381050,26800,26800,26800,26800,0
|
|
20241008,180700,505381050,26800,26800,26800,26800,0
|
|
20241008,180600,505381050,26800,26800,26800,26800,0
|
|
20241008,180500,505381050,26800,26800,26800,26800,0
|
|
20241008,180400,505381050,26800,26800,26800,26800,0
|
|
20241008,180300,505381050,26800,26800,26800,26800,0
|
|
20241008,180200,505381050,26800,26800,26800,26800,0
|
|
20241008,180100,505381050,26800,26800,26800,26800,0
|
|
20241008,180000,505381050,26800,26800,26800,26800,0
|
|
20241008,175900,505381050,26800,26800,26800,26800,0
|
|
20241008,175800,505381050,26800,26800,26800,26800,0
|
|
20241008,175700,505381050,26800,26800,26800,26800,0
|
|
20241008,175600,505381050,26800,26800,26800,26800,155
|
|
20241008,175500,505381050,26800,26800,26800,26800,0
|
|
20241008,175400,505381050,26800,26800,26800,26800,0
|
|
20241008,175300,505381050,26800,26800,26800,26800,0
|
|
20241008,175200,505381050,26800,26800,26800,26800,0
|
|
20241008,175100,505381050,26800,26800,26800,26800,0
|
|
20241008,175000,505381050,26800,26800,26800,26800,0
|
|
20241008,174900,505381050,26800,26800,26800,26800,0
|
|
20241008,174800,505381050,26800,26800,26800,26800,0
|
|
20241008,174700,505381050,26800,26800,26800,26800,0
|
|
20241008,174600,505381050,26800,26800,26800,26800,0
|
|
20241008,174500,505381050,26800,26800,26800,26800,0
|
|
20241008,174400,505381050,26800,26800,26800,26800,0
|
|
20241008,174300,505381050,26800,26800,26800,26800,0
|
|
20241008,174200,505381050,26800,26800,26800,26800,0
|
|
20241008,174100,505381050,26800,26800,26800,26800,0
|
|
20241008,174000,505381050,26800,26800,26800,26800,0
|
|
20241008,173900,505381050,26800,26800,26800,26800,0
|
|
20241008,173800,505381050,26800,26800,26800,26800,0
|
|
20241008,173700,505381050,26800,26800,26800,26800,0
|
|
20241008,173600,505381050,26800,26800,26800,26800,0
|
|
20241008,173500,505381050,26800,26800,26800,26800,0
|
|
20241008,173400,505381050,26800,26800,26800,26800,0
|
|
20241008,173300,505381050,26800,26800,26800,26800,0
|
|
20241008,173200,505381050,26800,26800,26800,26800,0
|
|
20241008,173100,505381050,26800,26800,26800,26800,0
|
|
20241008,173000,505381050,26800,26800,26800,26800,0
|
|
20241008,172900,505381050,26800,26800,26800,26800,0
|
|
20241008,172800,505381050,26800,26800,26800,26800,0
|
|
20241008,172700,505381050,26800,26800,26800,26800,0
|
|
20241008,172600,505381050,26800,26800,26800,26800,155
|
|
20241008,172500,505381050,26800,26800,26800,26800,0
|
|
20241008,172400,505381050,26800,26800,26800,26800,0
|
|
20241008,172300,505381050,26800,26800,26800,26800,0
|
|
20241008,172200,505381050,26800,26800,26800,26800,0
|
|
20241008,172100,505381050,26800,26800,26800,26800,0
|
|
20241008,172000,505381050,26800,26800,26800,26800,0
|
|
20241008,171900,505381050,26800,26800,26800,26800,0
|
|
20241008,171800,505381050,26800,26800,26800,26800,0
|
|
20241008,171700,505381050,26800,26800,26800,26800,0
|
|
20241008,171600,505381050,26800,26800,26800,26800,0
|
|
20241008,171500,505381050,26800,26800,26800,26800,0
|
|
20241008,171400,505381050,26800,26800,26800,26800,0
|
|
20241008,171300,505381050,26800,26800,26800,26800,0
|
|
20241008,171200,505381050,26800,26800,26800,26800,0
|
|
20241008,171100,505381050,26800,26800,26800,26800,0
|
|
20241008,171000,505381050,26800,26800,26800,26800,0
|
|
20241008,170900,505381050,26800,26800,26800,26800,0
|
|
20241008,170800,505381050,26800,26800,26800,26800,0
|
|
20241008,170700,505381050,26800,26800,26800,26800,0
|
|
20241008,170600,505381050,26800,26800,26800,26800,0
|
|
20241008,170500,505381050,26800,26800,26800,26800,0
|
|
20241008,170400,505381050,26800,26800,26800,26800,0
|
|
20241008,170300,505381050,26800,26800,26800,26800,0
|
|
20241008,170200,505381050,26800,26800,26800,26800,0
|
|
20241008,170100,505381050,26800,26800,26800,26800,0
|
|
20241008,170000,505381050,26800,26800,26800,26800,0
|
|
20241008,165900,505381050,26800,26800,26800,26800,0
|
|
20241008,165800,505381050,26800,26800,26800,26800,0
|
|
20241008,165700,505381050,26800,26800,26800,26800,0
|
|
20241008,165600,505381050,26800,26800,26800,26800,155
|
|
20241008,165500,505381050,26800,26800,26800,26800,0
|
|
20241008,165400,505381050,26800,26800,26800,26800,0
|
|
20241008,165300,505381050,26800,26800,26800,26800,0
|
|
20241008,165200,505381050,26800,26800,26800,26800,0
|
|
20241008,165100,505381050,26800,26800,26800,26800,0
|
|
20241008,165000,505381050,26800,26800,26800,26800,0
|
|
20241008,164900,505381050,26800,26800,26800,26800,0
|
|
20241008,164800,505381050,26800,26800,26800,26800,0
|
|
20241008,164700,505381050,26800,26800,26800,26800,0
|
|
20241008,164600,505381050,26800,26800,26800,26800,0
|
|
20241008,164500,505381050,26800,26800,26800,26800,0
|
|
20241008,164400,505381050,26800,26800,26800,26800,0
|
|
20241008,164300,505381050,26800,26800,26800,26800,0
|
|
20241008,164200,505381050,26800,26800,26800,26800,0
|
|
20241008,164100,505381050,26800,26800,26800,26800,0
|
|
20241008,164000,505381050,26800,26800,26800,26800,0
|
|
20241008,163900,505381050,26800,26800,26800,26800,0
|
|
20241008,163800,505381050,26800,26800,26800,26800,0
|
|
20241008,163700,505381050,26800,26800,26800,26800,0
|
|
20241008,163600,505381050,26800,26800,26800,26800,0
|
|
20241008,163500,505381050,26800,26800,26800,26800,0
|
|
20241008,163400,505381050,26800,26800,26800,26800,0
|
|
20241008,163300,505381050,26800,26800,26800,26800,0
|
|
20241008,163200,505381050,26800,26800,26800,26800,0
|
|
20241008,163100,505381050,26800,26800,26800,26800,0
|
|
20241008,163000,505381050,26800,26800,26800,26800,0
|
|
20241008,162900,505381050,26800,26800,26800,26800,0
|
|
20241008,162800,505381050,26800,26800,26800,26800,0
|
|
20241008,162700,505381050,26800,26800,26800,26800,0
|
|
20241008,162600,505381050,26800,26800,26800,26800,155
|
|
20241008,162500,505381050,26800,26800,26800,26800,0
|
|
20241008,162400,505381050,26800,26800,26800,26800,0
|
|
20241008,162300,505381050,26800,26800,26800,26800,0
|
|
20241008,162200,505381050,26800,26800,26800,26800,0
|
|
20241008,162100,505381050,26800,26800,26800,26800,0
|
|
20241008,162000,505381050,26800,26800,26800,26800,0
|
|
20241008,161900,505381050,26800,26800,26800,26800,0
|
|
20241008,161800,505381050,26800,26800,26800,26800,0
|
|
20241008,161700,505381050,26800,26800,26800,26800,0
|
|
20241008,161600,505381050,26800,26800,26800,26800,0
|
|
20241008,161500,505381050,26800,26800,26800,26800,0
|
|
20241008,161400,505381050,26800,26800,26800,26800,0
|
|
20241008,161300,505381050,26800,26800,26800,26800,0
|
|
20241008,161200,505381050,26800,26800,26800,26800,0
|
|
20241008,161100,505381050,26800,26800,26800,26800,0
|
|
20241008,161000,505381050,26800,26800,26800,26800,0
|
|
20241008,160900,505381050,26800,26800,26800,26800,0
|
|
20241008,160800,505381050,26800,26800,26800,26800,0
|
|
20241008,160700,505381050,26800,26800,26800,26800,0
|
|
20241008,160600,505381050,26800,26800,26800,26800,0
|
|
20241008,160500,505381050,26800,26800,26800,26800,0
|
|
20241008,160400,505381050,26800,26800,26800,26800,0
|
|
20241008,160300,505381050,26800,26800,26800,26800,0
|
|
20241008,160200,505381050,26800,26800,26800,26800,0
|
|
20241008,160100,505381050,26800,26800,26800,26800,0
|
|
20241008,160000,505381050,26800,26800,26800,26800,0
|
|
20241008,155900,505381050,26800,26800,26800,26800,0
|
|
20241008,155800,505381050,26800,26800,26800,26800,0
|
|
20241008,155700,505381050,26800,26800,26800,26800,0
|
|
20241008,155600,505381050,26800,26800,26800,26800,155
|
|
20241008,155500,505381050,26800,26800,26800,26800,0
|
|
20241008,155400,505381050,26800,26800,26800,26800,0
|
|
20241008,155300,505381050,26800,26800,26800,26800,0
|
|
20241008,155200,505381050,26800,26800,26800,26800,0
|
|
20241008,155100,505381050,26800,26800,26800,26800,0
|
|
20241008,155000,505381050,26800,26800,26800,26800,0
|
|
20241008,154900,505381050,26800,26800,26800,26800,0
|
|
20241008,154800,505381050,26800,26800,26800,26800,0
|
|
20241008,154700,505381050,26800,26800,26800,26800,0
|
|
20241008,154600,505381050,26800,26800,26800,26800,0
|
|
20241008,154500,505381050,26800,26800,26800,26800,0
|
|
20241008,154400,505381050,26800,26800,26800,26800,0
|
|
20241008,154300,505381050,26800,26800,26800,26800,0
|
|
20241008,154200,505381050,26800,26800,26800,26800,0
|
|
20241008,154100,505381050,26800,26800,26800,26800,0
|
|
20241008,154000,505381050,26800,26800,26800,26800,0
|
|
20241008,153900,505381050,26800,26800,26800,26800,0
|
|
20241008,153800,505381050,26800,26800,26800,26800,0
|
|
20241008,153700,505381050,26800,26800,26800,26800,0
|
|
20241008,153600,505381050,26800,26800,26800,26800,0
|
|
20241008,153500,505381050,26800,26800,26800,26800,0
|
|
20241008,153400,505381050,26800,26800,26800,26800,0
|
|
20241008,153300,505381050,26800,26800,26800,26800,0
|
|
20241008,153200,505381050,26800,26800,26800,26800,0
|
|
20241008,153100,505381050,26800,26800,26800,26800,0
|
|
20241008,153000,505381050,26800,26800,26800,26800,155
|
|
20241008,152900,501227050,26700,26700,26700,26700,0
|
|
20241008,152800,501227050,26700,26700,26700,26700,0
|
|
20241008,152700,501227050,26700,26700,26700,26700,0
|
|
20241008,152600,501227050,26700,26700,26700,26700,0
|
|
20241008,152500,501227050,26700,26700,26700,26700,0
|
|
20241008,152400,501227050,26700,26700,26700,26700,0
|
|
20241008,152300,501227050,26700,26700,26700,26700,0
|
|
20241008,152200,501227050,26700,26700,26700,26700,0
|
|
20241008,152100,501227050,26700,26700,26700,26700,0
|
|
20241008,152000,501227050,26700,26700,26700,26700,0
|
|
20241008,151900,501227050,26700,26700,26700,26700,1
|
|
20241008,151800,501200350,26700,26700,26700,26700,0
|
|
20241008,151700,501200350,26700,26700,26700,26700,70
|
|
20241008,151600,499331350,26700,26700,26700,26700,350
|
|
20241008,151500,489986350,26700,26700,26700,26700,50
|
|
20241008,151400,488651350,26800,26800,26800,26800,0
|
|
20241008,151300,488651350,26800,26650,26800,26650,2
|
|
20241008,151200,488597900,26650,26650,26650,26650,0
|
|
20241008,151100,488597900,26650,26650,26650,26650,0
|
|
20241008,151000,488597900,26650,26650,26650,26650,0
|
|
20241008,150900,488597900,26650,26750,26750,26650,7
|
|
20241008,150800,488411150,26750,26750,26750,26750,2
|
|
20241008,150700,488357650,26750,26750,26750,26750,2
|
|
20241008,150600,488304150,26650,26650,26650,26650,0
|
|
20241008,150500,488304150,26650,26650,26650,26650,0
|
|
20241008,150400,488304150,26650,26650,26650,26650,0
|
|
20241008,150300,488304150,26650,26650,26650,26650,40
|
|
20241008,150200,487238150,26650,26650,26650,26650,2
|
|
20241008,150100,487184850,26600,26600,26600,26600,0
|
|
20241008,150000,487184850,26600,26600,26600,26600,3
|
|
20241008,145900,487105050,26600,26800,26800,26600,2
|
|
20241008,145800,487051650,26800,26800,26800,26800,0
|
|
20241008,145700,487051650,26800,26800,26800,26800,0
|
|
20241008,145600,487051650,26800,26800,26800,26800,0
|
|
20241008,145500,487051650,26800,26800,26800,26800,0
|
|
20241008,145400,487051650,26800,26800,26800,26800,1
|
|
20241008,145300,487024850,26800,26800,26800,26800,32
|
|
20241008,145200,486167250,26800,26800,26800,26800,0
|
|
20241008,145100,486167250,26800,26800,26800,26800,73
|
|
20241008,145000,484210850,26800,26800,26800,26800,8
|
|
20241008,144900,483996450,26850,26850,26850,26850,0
|
|
20241008,144800,483996450,26850,26850,26850,26800,36
|
|
20241008,144700,483030100,26850,26850,26850,26850,0
|
|
20241008,144600,483030100,26850,26850,26850,26850,1
|
|
20241008,144500,483003250,26850,26800,26850,26800,9
|
|
20241008,144400,482761800,26800,26800,26800,26800,0
|
|
20241008,144300,482761800,26800,26800,26800,26800,0
|
|
20241008,144200,482761800,26800,26800,26800,26800,0
|
|
20241008,144100,482761800,26800,26700,26800,26700,50
|
|
20241008,144000,481424500,26700,26700,26700,26700,9
|
|
20241008,143900,481184200,26700,26700,26700,26700,0
|
|
20241008,143800,481184200,26700,26700,26700,26700,0
|
|
20241008,143700,481184200,26700,26700,26700,26700,5
|
|
20241008,143600,481050700,26700,26700,26700,26700,0
|
|
20241008,143500,481050700,26700,26700,26700,26700,0
|
|
20241008,143400,481050700,26700,26700,26700,26700,10
|
|
20241008,143300,480783700,26700,26700,26700,26700,0
|
|
20241008,143200,480783700,26700,26700,26700,26700,7
|
|
20241008,143100,480596800,26700,26700,26700,26700,0
|
|
20241008,143000,480596800,26700,26700,26700,26700,21
|
|
20241008,142900,480036100,26650,26650,26650,26650,1
|
|
20241008,142800,480009450,26700,26700,26700,26700,0
|
|
20241008,142700,480009450,26700,26700,26700,26700,39
|
|
20241008,142600,478968150,26700,26700,26700,26700,1
|
|
20241008,142500,478941450,26600,26600,26600,26600,0
|
|
20241008,142400,478941450,26600,26600,26600,26600,0
|
|
20241008,142300,478941450,26600,26600,26600,26600,0
|
|
20241008,142200,478941450,26600,26600,26600,26600,15
|
|
20241008,142100,478542450,26700,26700,26700,26700,0
|
|
20241008,142000,478542450,26700,26700,26700,26700,0
|
|
20241008,141900,478542450,26700,26700,26700,26700,0
|
|
20241008,141800,478542450,26700,26700,26700,26700,5
|
|
20241008,141700,478408950,26600,26600,26600,26600,0
|
|
20241008,141600,478408950,26600,26600,26600,26600,0
|
|
20241008,141500,478408950,26600,26600,26600,26600,4
|
|
20241008,141400,478302550,26600,26600,26600,26600,25
|
|
20241008,141300,477637550,26600,26600,26600,26600,1
|
|
20241008,141200,477610950,26600,26650,26650,26600,30
|
|
20241008,141100,476811500,26650,26650,26650,26650,1
|
|
20241008,141000,476784850,26750,26750,26750,26750,0
|
|
20241008,140900,476784850,26750,26750,26750,26750,0
|
|
20241008,140800,476784850,26750,26750,26750,26750,2
|
|
20241008,140700,476731350,26650,26650,26650,26650,0
|
|
20241008,140600,476731350,26650,26750,26750,26600,210
|
|
20241008,140500,471131500,26700,26700,26700,26700,0
|
|
20241008,140400,471131500,26700,26700,26700,26700,0
|
|
20241008,140300,471131500,26700,26700,26700,26700,0
|
|
20241008,140200,471131500,26700,26700,26700,26700,0
|
|
20241008,140100,471131500,26700,26700,26700,26700,0
|
|
20241008,140000,471131500,26700,26700,26700,26700,0
|
|
20241008,135900,471131500,26700,26700,26700,26700,0
|
|
20241008,135800,471131500,26700,26700,26700,26700,0
|
|
20241008,135700,471131500,26700,26700,26700,26700,0
|
|
20241008,135600,471131500,26700,26800,26800,26700,209
|
|
20241008,135500,465541750,26800,26800,26800,26800,0
|
|
20241008,135400,465541750,26800,26850,26850,26800,3
|
|
20241008,135300,465461250,26850,26850,26850,26850,2
|
|
20241008,135200,465407550,26850,26900,26900,26850,61
|
|
20241008,135100,463767200,27000,27000,27000,27000,0
|
|
20241008,135000,463767200,27000,27000,27000,27000,1
|
|
20241008,134900,463740200,27100,27100,27100,27100,0
|
|
20241008,134800,463740200,27100,27100,27100,27100,34
|
|
20241008,134700,462818800,27100,27100,27100,26900,108
|
|
20241008,134600,459909600,27100,27100,27100,27100,0
|
|
20241008,134500,459909600,27100,27100,27100,27100,0
|
|
20241008,134400,459909600,27100,26950,27100,26950,119
|
|
20241008,134300,456697800,26950,26950,26950,26950,1
|
|
20241008,134200,456670850,27000,27000,27000,27000,0
|
|
20241008,134100,456670850,27000,27100,27100,27000,15
|
|
20241008,134000,456265650,27050,27050,27050,27050,7
|
|
20241008,133900,456076300,27050,27050,27050,27050,0
|
|
20241008,133800,456076300,27050,27050,27050,27050,0
|
|
20241008,133700,456076300,27050,27050,27050,27050,0
|
|
20241008,133600,456076300,27050,27050,27050,27050,1
|
|
20241008,133500,456049250,27050,27050,27050,27050,102
|
|
20241008,133400,453290150,27100,27050,27100,27050,10
|
|
20241008,133300,453019200,26950,26950,26950,26950,10
|
|
20241008,133200,452749700,26950,26950,26950,26950,50
|
|
20241008,133100,451402200,27100,27100,27100,27100,5
|
|
20241008,133000,451266700,27100,27100,27100,27100,0
|
|
20241008,132900,451266700,27100,27100,27100,27100,0
|
|
20241008,132800,451266700,27100,27100,27100,27100,1
|
|
20241008,132700,451239600,27100,27100,27100,27100,1
|
|
20241008,132600,451212500,27100,27100,27100,27100,35
|
|
20241008,132500,450264000,27100,27100,27100,27100,0
|
|
20241008,132400,450264000,27100,27000,27100,27000,30
|
|
20241008,132300,449451400,27000,27000,27000,27000,1
|
|
20241008,132200,449424400,26950,26950,26950,26950,2
|
|
20241008,132100,449370500,26950,26950,26950,26950,0
|
|
20241008,132000,449370500,26950,26950,26950,26950,0
|
|
20241008,131900,449370500,26950,26950,26950,26950,3
|
|
20241008,131800,449289650,27000,27000,27000,27000,0
|
|
20241008,131700,449289650,27000,27000,27000,27000,30
|
|
20241008,131600,448479650,27000,27000,27000,27000,552
|
|
20241008,131500,433575650,27000,27050,27050,27000,251
|
|
20241008,131400,426796150,27150,27150,27150,27150,10
|
|
20241008,131300,426524650,27150,27150,27150,27150,0
|
|
20241008,131200,426524650,27150,27150,27150,27150,0
|
|
20241008,131100,426524650,27150,27050,27150,27050,14
|
|
20241008,131000,426145850,27050,27050,27050,27050,115
|
|
20241008,130900,423035100,27100,27100,27100,27100,0
|
|
20241008,130800,423035100,27100,27100,27100,27100,2
|
|
20241008,130700,422980900,27050,27050,27050,27050,0
|
|
20241008,130600,422980900,27050,27050,27050,27050,0
|
|
20241008,130500,422980900,27050,27050,27050,27050,0
|
|
20241008,130400,422980900,27050,27050,27050,27050,0
|
|
20241008,130300,422980900,27050,27050,27050,27050,2
|
|
20241008,130200,422926800,27250,27250,27250,27250,0
|
|
20241008,130100,422926800,27250,27250,27250,27250,0
|
|
20241008,130000,422926800,27250,27150,27250,27150,102
|
|
20241008,125900,420153350,27200,27200,27200,27200,0
|
|
20241008,125800,420153350,27200,27200,27200,27200,0
|
|
20241008,125700,420153350,27200,27200,27200,27200,23
|
|
20241008,125600,419527750,27200,27200,27200,27200,282
|
|
20241008,125500,411857350,27200,27200,27200,27200,54
|
|
20241008,125400,410388550,27200,27200,27200,27200,7
|
|
20241008,125300,410198150,27200,27200,27200,27000,51
|
|
20241008,125200,408818950,27200,27200,27200,27200,1
|
|
20241008,125100,408791750,26950,26950,26950,26950,0
|
|
20241008,125000,408791750,26950,27200,27200,26950,4
|
|
20241008,124900,408683450,27150,27150,27150,27150,102
|
|
20241008,124800,405914150,27100,27100,27100,27100,13
|
|
20241008,124700,405561850,27100,27100,27100,27100,5
|
|
20241008,124600,405426350,27100,27100,27100,27100,0
|
|
20241008,124500,405426350,27100,27100,27100,27100,0
|
|
20241008,124400,405426350,27100,27100,27100,27100,573
|
|
20241008,124300,389898050,27100,27150,27200,27100,77
|
|
20241008,124200,387807050,27150,27100,27150,27100,4
|
|
20241008,124100,387698500,27150,27050,27150,27050,419
|
|
20241008,124000,376345500,27000,26850,27000,26850,81
|
|
20241008,123900,374168400,26800,26800,26800,26800,268
|
|
20241008,123800,366986000,26800,26800,26800,26800,19
|
|
20241008,123700,366476800,26800,26800,26800,26800,0
|
|
20241008,123600,366476800,26800,26900,26900,26800,413
|
|
20241008,123500,355373800,26900,26900,26900,26900,0
|
|
20241008,123400,355373800,26900,26900,26900,26900,0
|
|
20241008,123300,355373800,26900,26900,26900,26900,0
|
|
20241008,123200,355373800,26900,26900,26900,26900,1
|
|
20241008,123100,355346900,26900,26900,26900,26900,0
|
|
20241008,123000,355346900,26900,26900,26900,26900,0
|
|
20241008,122900,355346900,26900,26900,26900,26900,0
|
|
20241008,122800,355346900,26900,26900,26900,26900,0
|
|
20241008,122700,355346900,26900,26900,26900,26900,100
|
|
20241008,122600,352656900,26950,26950,26950,26950,90
|
|
20241008,122500,350231400,26950,26950,26950,26950,5
|
|
20241008,122400,350096650,26950,26950,26950,26950,5
|
|
20241008,122300,349961900,26950,26950,26950,26950,0
|
|
20241008,122200,349961900,26950,26950,26950,26950,25
|
|
20241008,122100,349288150,27000,26950,27000,26950,32
|
|
20241008,122000,348424750,26950,26950,26950,26950,1
|
|
20241008,121900,348397800,27100,26950,27100,26950,205
|
|
20241008,121800,342846900,26900,26900,26900,26900,0
|
|
20241008,121700,342846900,26900,26900,26900,26900,3
|
|
20241008,121600,342766200,26900,26900,26900,26900,0
|
|
20241008,121500,342766200,26900,26900,26900,26900,237
|
|
20241008,121400,336390900,26950,26950,26950,26950,1
|
|
20241008,121300,336363950,26950,26950,26950,26950,1
|
|
20241008,121200,336337000,27000,27000,27000,27000,1
|
|
20241008,121100,336310000,27000,27000,27000,27000,1
|
|
20241008,121000,336283000,27000,27100,27100,27000,292
|
|
20241008,120900,328393600,27050,27050,27050,27050,1
|
|
20241008,120800,328366550,27100,27000,27100,27000,2
|
|
20241008,120700,328312450,27000,27150,27150,27000,86
|
|
20241008,120600,325982950,27000,27000,27000,27000,0
|
|
20241008,120500,325982950,27000,27000,27000,27000,1
|
|
20241008,120400,325955950,27000,27000,27000,27000,1
|
|
20241008,120300,325928950,27000,27000,27000,27000,35
|
|
20241008,120200,324983950,27000,27000,27000,27000,0
|
|
20241008,120100,324983950,27000,27000,27000,27000,33
|
|
20241008,120000,324092950,27000,27000,27000,27000,5
|
|
20241008,115900,323957950,27000,27000,27000,27000,3
|
|
20241008,115800,323876950,27000,27150,27150,27000,11
|
|
20241008,115700,323579300,27100,27100,27100,27100,0
|
|
20241008,115600,323579300,27100,27150,27150,27100,17
|
|
20241008,115500,323118550,27100,27150,27150,27100,67
|
|
20241008,115400,321302350,27100,27100,27100,27100,37
|
|
20241008,115300,320299650,27050,27100,27100,27050,36
|
|
20241008,115200,319325150,27100,27100,27100,27100,71
|
|
20241008,115100,317401050,27100,27100,27100,27100,15
|
|
20241008,115000,316994550,27000,27000,27100,27000,508
|
|
20241008,114900,303272600,26950,27000,27000,26950,17
|
|
20241008,114800,302813950,26850,27000,27000,26850,11
|
|
20241008,114700,302517150,27000,26950,27000,26950,52
|
|
20241008,114600,301115400,26900,26850,26900,26850,1706
|
|
20241008,114500,255262950,26800,26750,26800,26750,19
|
|
20241008,114400,254754350,26800,26800,26800,26800,0
|
|
20241008,114300,254754350,26800,26800,26800,26800,0
|
|
20241008,114200,254754350,26800,26800,26800,26800,0
|
|
20241008,114100,254754350,26800,26800,26800,26800,101
|
|
20241008,114000,252047550,26800,26750,26800,26750,6
|
|
20241008,113900,251886950,26800,26800,26800,26800,0
|
|
20241008,113800,251886950,26800,26800,26800,26800,0
|
|
20241008,113700,251886950,26800,26800,26800,26800,11
|
|
20241008,113600,251592150,26800,26800,26800,26800,1
|
|
20241008,113500,251565350,26900,26800,26900,26800,1030
|
|
20241008,113400,223905300,26850,26800,26850,26800,11
|
|
20241008,113300,223610450,26850,26850,26850,26850,149
|
|
20241008,113200,219609800,26850,26850,26850,26700,17
|
|
20241008,113100,219154100,26850,26750,26850,26750,222
|
|
20241008,113000,213206950,26700,26750,26750,26700,11
|
|
20241008,112900,212912750,26700,26700,26700,26700,0
|
|
20241008,112800,212912750,26700,26700,26700,26700,0
|
|
20241008,112700,212912750,26700,26700,26700,26700,0
|
|
20241008,112600,212912750,26700,26700,26700,26700,0
|
|
20241008,112500,212912750,26700,26650,26700,26650,500
|
|
20241008,112400,199562800,26700,26700,26700,26700,50
|
|
20241008,112300,198227800,26650,26650,26650,26650,0
|
|
20241008,112200,198227800,26650,26600,26650,26600,10
|
|
20241008,112100,197961400,26650,26650,26650,26650,0
|
|
20241008,112000,197961400,26650,26650,26650,26650,4
|
|
20241008,111900,197854800,26650,26450,26650,26450,58
|
|
20241008,111800,196313800,26400,26400,26400,26400,0
|
|
20241008,111700,196313800,26400,26400,26400,26400,0
|
|
20241008,111600,196313800,26400,26400,26400,26400,0
|
|
20241008,111500,196313800,26400,26450,26450,26400,29
|
|
20241008,111400,195548100,26600,26600,26600,26600,0
|
|
20241008,111300,195548100,26600,26600,26600,26600,0
|
|
20241008,111200,195548100,26600,26600,26600,26600,3
|
|
20241008,111100,195468300,26600,26600,26600,26600,0
|
|
20241008,111000,195468300,26600,26600,26600,26600,4
|
|
20241008,110900,195361900,26600,26600,26600,26600,0
|
|
20241008,110800,195361900,26600,26600,26600,26600,13
|
|
20241008,110700,195016100,26400,26400,26400,26400,0
|
|
20241008,110600,195016100,26400,26400,26400,26400,0
|
|
20241008,110500,195016100,26400,26400,26400,26400,0
|
|
20241008,110400,195016100,26400,26400,26400,26400,0
|
|
20241008,110300,195016100,26400,26400,26400,26400,0
|
|
20241008,110200,195016100,26400,26400,26400,26400,0
|
|
20241008,110100,195016100,26400,26400,26400,26400,0
|
|
20241008,110000,195016100,26400,26400,26400,26400,0
|
|
20241008,105900,195016100,26400,26400,26400,26400,0
|
|
20241008,105800,195016100,26400,26400,26400,26400,0
|
|
20241008,105700,195016100,26400,26400,26400,26400,0
|
|
20241008,105600,195016100,26400,26400,26400,26400,0
|
|
20241008,105500,195016100,26400,26550,26550,26400,186
|
|
20241008,105400,190081100,26550,26550,26550,26550,4
|
|
20241008,105300,189974900,26600,26600,26600,26600,0
|
|
20241008,105200,189974900,26600,26600,26600,26600,0
|
|
20241008,105100,189974900,26600,26600,26600,26600,1
|
|
20241008,105000,189948300,26450,26450,26450,26450,0
|
|
20241008,104900,189948300,26450,26450,26450,26450,32
|
|
20241008,104800,189101900,26400,26400,26400,26400,0
|
|
20241008,104700,189101900,26400,26400,26400,26400,0
|
|
20241008,104600,189101900,26400,26400,26400,26400,41
|
|
20241008,104500,188019500,26400,26400,26400,26400,0
|
|
20241008,104400,188019500,26400,26400,26400,26400,1
|
|
20241008,104300,187993100,26400,26400,26400,26400,0
|
|
20241008,104200,187993100,26400,26400,26400,26400,4
|
|
20241008,104100,187887500,26300,26300,26300,26300,0
|
|
20241008,104000,187887500,26300,26300,26300,26300,7
|
|
20241008,103900,187703400,26300,26300,26300,26300,6
|
|
20241008,103800,187545600,26300,26300,26300,26300,0
|
|
20241008,103700,187545600,26300,26300,26300,26300,0
|
|
20241008,103600,187545600,26300,26300,26300,26300,0
|
|
20241008,103500,187545600,26300,26300,26300,26300,119
|
|
20241008,103400,184415900,26400,26400,26400,26400,1
|
|
20241008,103300,184389500,26400,26400,26400,26400,2
|
|
20241008,103200,184336700,26300,26350,26350,26300,10
|
|
20241008,103100,184073250,26350,26350,26350,26350,43
|
|
20241008,103000,182940200,26400,26400,26400,26400,1
|
|
20241008,102900,182913800,26400,26400,26400,26400,0
|
|
20241008,102800,182913800,26400,26400,26400,26400,0
|
|
20241008,102700,182913800,26400,26400,26400,26400,0
|
|
20241008,102600,182913800,26400,26400,26400,26400,27
|
|
20241008,102500,182201000,26400,26400,26400,26400,0
|
|
20241008,102400,182201000,26400,26450,26450,26400,117
|
|
20241008,102300,179107650,26450,26450,26450,26450,7
|
|
20241008,102200,178922500,26450,26450,26450,26450,35
|
|
20241008,102100,177996750,26500,26500,26600,26500,7
|
|
20241008,102000,177811100,26500,26500,26500,26500,0
|
|
20241008,101900,177811100,26500,26500,26500,26500,8
|
|
20241008,101800,177599100,26550,26550,26550,26550,2
|
|
20241008,101700,177546000,26600,26600,26600,26600,1
|
|
20241008,101600,177519400,26550,26550,26550,26550,0
|
|
20241008,101500,177519400,26550,26550,26550,26550,1
|
|
20241008,101400,177492850,26550,26500,26550,26500,30
|
|
20241008,101300,176697750,26450,26450,26450,26450,0
|
|
20241008,101200,176697750,26450,26450,26450,26450,0
|
|
20241008,101100,176697750,26450,26450,26450,26450,5
|
|
20241008,101000,176565500,26450,26450,26450,26450,0
|
|
20241008,100900,176565500,26450,26450,26450,26450,0
|
|
20241008,100800,176565500,26450,26450,26450,26450,0
|
|
20241008,100700,176565500,26450,26450,26450,26450,0
|
|
20241008,100600,176565500,26450,26450,26450,26450,92
|
|
20241008,100500,174132100,26500,26500,26500,26500,1
|
|
20241008,100400,174105600,26550,26550,26550,26550,0
|
|
20241008,100300,174105600,26550,26550,26550,26550,1
|
|
20241008,100200,174079050,26500,26500,26500,26500,43
|
|
20241008,100100,172939550,26550,26550,26550,26550,0
|
|
20241008,100000,172939550,26550,26550,26550,26550,0
|
|
20241008,095900,172939550,26550,26550,26550,26550,0
|
|
20241008,095800,172939550,26550,26550,26550,26550,34
|
|
20241008,095700,172036850,26550,26600,26600,26550,565
|
|
20241008,095600,157031750,26600,26600,26600,26600,24
|
|
20241008,095500,156393350,26600,26600,26600,26600,1
|
|
20241008,095400,156366750,26600,26700,26750,26600,1352
|
|
20241008,095300,120258550,26700,26700,26700,26700,0
|
|
20241008,095200,120258550,26700,26700,26700,26700,6
|
|
20241008,095100,120098350,26700,26700,26700,26700,5
|
|
20241008,095000,119964850,26800,26800,26800,26800,0
|
|
20241008,094900,119964850,26800,26800,26800,26800,20
|
|
20241008,094800,119428850,26750,26700,26750,26700,298
|
|
20241008,094700,111457500,26700,26700,26700,26700,22
|
|
20241008,094600,110870100,26600,26600,26600,26600,19
|
|
20241008,094500,110364700,26550,26550,26550,26550,0
|
|
20241008,094400,110364700,26550,26700,26700,26550,112
|
|
20241008,094300,107389150,26800,26800,26800,26800,1
|
|
20241008,094200,107362350,26800,26550,26800,26550,1000
|
|
20241008,094100,80616750,26550,26550,26550,26550,6
|
|
20241008,094000,80457450,26450,26550,26550,26450,8
|
|
20241008,093900,80245700,26450,26450,26450,26450,1
|
|
20241008,093800,80219250,26500,26550,26550,26500,15
|
|
20241008,093700,79821050,26600,26600,26600,26600,0
|
|
20241008,093600,79821050,26600,26450,26600,26450,47
|
|
20241008,093500,78576650,26500,26600,26600,26500,54
|
|
20241008,093400,77145350,26600,26700,26700,26600,14
|
|
20241008,093300,76772850,26550,26550,26550,26550,1
|
|
20241008,093200,76746300,26550,26550,26550,26550,50
|
|
20241008,093100,75418800,26550,26550,26550,26550,20
|
|
20241008,093000,74887800,26550,26450,26550,26450,16
|
|
20241008,092900,74464000,26600,26550,26600,26450,120
|
|
20241008,092800,71281650,26550,26450,26600,26400,38
|
|
20241008,092700,70274500,26350,26450,26450,26350,6
|
|
20241008,092600,70116300,26350,26350,26350,26350,8
|
|
20241008,092500,69905500,26350,26400,26400,26350,12
|
|
20241008,092400,69589050,26400,26400,26400,26400,0
|
|
20241008,092300,69589050,26400,26400,26400,26400,26
|
|
20241008,092200,68902650,26350,26400,26400,26350,17
|
|
20241008,092100,68454550,26450,26400,26450,26400,9
|
|
20241008,092000,68216750,26500,26500,26500,26500,4
|
|
20241008,091900,68110750,26500,26550,26550,26500,196
|
|
20241008,091800,62911200,26700,26700,26700,26700,2
|
|
20241008,091700,62857800,26600,26700,26700,26600,148
|
|
20241008,091600,58917150,26700,26700,26700,26650,443
|
|
20241008,091500,47093550,26700,26700,26900,26700,164
|
|
20241008,091400,42696850,26650,26600,26650,26600,179
|
|
20241008,091300,37929300,26550,26550,26550,26550,42
|
|
20241008,091200,36814200,26550,26500,26550,26500,142
|
|
20241008,091100,33050950,26500,26450,26500,26450,44
|
|
20241008,091000,31886400,26450,26300,26450,26300,75
|
|
20241008,090900,29913750,26300,26300,26300,26250,160
|
|
20241008,090800,25707100,26300,26450,26450,26300,101
|
|
20241008,090700,23035800,26450,26350,26450,26350,16
|
|
20241008,090600,22614000,26450,26450,26450,26450,30
|
|
20241008,090500,21820500,26450,26450,26450,26450,0
|
|
20241008,090400,21820500,26450,26450,26450,26450,51
|
|
20241008,090300,20471550,26200,26250,26250,26200,10
|
|
20241008,090200,20209250,26250,25900,26250,25900,55
|
|
20241008,090100,18771800,26050,26150,26150,25950,336
|
|
20241008,090000,10007100,26200,26300,26400,26200,381
|