595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185200,44987850,20850,20850,20850,20850,43
|
|
20241002,185100,44987850,20850,20850,20850,20850,0
|
|
20241002,185000,44987850,20850,20850,20850,20850,0
|
|
20241002,184900,44987850,20850,20850,20850,20850,0
|
|
20241002,184800,44987850,20850,20850,20850,20850,0
|
|
20241002,184700,44987850,20850,20850,20850,20850,0
|
|
20241002,184600,44987850,20850,20850,20850,20850,0
|
|
20241002,184500,44987850,20850,20850,20850,20850,0
|
|
20241002,184400,44987850,20850,20850,20850,20850,0
|
|
20241002,184300,44987850,20850,20850,20850,20850,0
|
|
20241002,184200,44987850,20850,20850,20850,20850,0
|
|
20241002,184100,44987850,20850,20850,20850,20850,0
|
|
20241002,184000,44987850,20850,20850,20850,20850,0
|
|
20241002,183900,44987850,20850,20850,20850,20850,0
|
|
20241002,183800,44987850,20850,20850,20850,20850,0
|
|
20241002,183700,44987850,20850,20850,20850,20850,0
|
|
20241002,183600,44987850,20850,20850,20850,20850,0
|
|
20241002,183500,44987850,20850,20850,20850,20850,0
|
|
20241002,183400,44987850,20850,20850,20850,20850,0
|
|
20241002,183300,44987850,20850,20850,20850,20850,0
|
|
20241002,183200,44987850,20850,20850,20850,20850,0
|
|
20241002,183100,44987850,20850,20850,20850,20850,0
|
|
20241002,183000,44987850,20850,20850,20850,20850,0
|
|
20241002,182900,44987850,20850,20850,20850,20850,0
|
|
20241002,182800,44987850,20850,20850,20850,20850,0
|
|
20241002,182700,44987850,20850,20850,20850,20850,0
|
|
20241002,182600,44987850,20850,20850,20850,20850,0
|
|
20241002,182500,44987850,20850,20850,20850,20850,0
|
|
20241002,182400,44987850,20850,20850,20850,20850,0
|
|
20241002,182300,44987850,20850,20850,20850,20850,0
|
|
20241002,182200,44987850,20850,20850,20850,20850,43
|
|
20241002,182100,44987850,20850,20850,20850,20850,0
|
|
20241002,182000,44987850,20850,20850,20850,20850,0
|
|
20241002,181900,44987850,20850,20850,20850,20850,0
|
|
20241002,181800,44987850,20850,20850,20850,20850,0
|
|
20241002,181700,44987850,20850,20850,20850,20850,0
|
|
20241002,181600,44987850,20850,20850,20850,20850,0
|
|
20241002,181500,44987850,20850,20850,20850,20850,0
|
|
20241002,181400,44987850,20850,20850,20850,20850,0
|
|
20241002,181300,44987850,20850,20850,20850,20850,0
|
|
20241002,181200,44987850,20850,20850,20850,20850,0
|
|
20241002,181100,44987850,20850,20850,20850,20850,0
|
|
20241002,181000,44987850,20850,20850,20850,20850,0
|
|
20241002,180900,44987850,20850,20850,20850,20850,0
|
|
20241002,180800,44987850,20850,20850,20850,20850,0
|
|
20241002,180700,44987850,20850,20850,20850,20850,0
|
|
20241002,180600,44987850,20850,20850,20850,20850,0
|
|
20241002,180500,44987850,20850,20850,20850,20850,0
|
|
20241002,180400,44987850,20850,20850,20850,20850,0
|
|
20241002,180300,44987850,20850,20850,20850,20850,0
|
|
20241002,180200,44987850,20850,20850,20850,20850,0
|
|
20241002,180100,44987850,20850,20850,20850,20850,0
|
|
20241002,180000,44987850,20850,20850,20850,20850,0
|
|
20241002,175900,44987850,20850,20850,20850,20850,0
|
|
20241002,175800,44987850,20850,20850,20850,20850,0
|
|
20241002,175700,44987850,20850,20850,20850,20850,0
|
|
20241002,175600,44987850,20850,20850,20850,20850,0
|
|
20241002,175500,44987850,20850,20850,20850,20850,0
|
|
20241002,175400,44987850,20850,20850,20850,20850,0
|
|
20241002,175300,44987850,20850,20850,20850,20850,0
|
|
20241002,175200,44987850,20850,20850,20850,20850,43
|
|
20241002,175100,44987850,20850,20850,20850,20850,0
|
|
20241002,175000,44987850,20850,20850,20850,20850,0
|
|
20241002,174900,44987850,20850,20850,20850,20850,0
|
|
20241002,174800,44987850,20850,20850,20850,20850,0
|
|
20241002,174700,44987850,20850,20850,20850,20850,0
|
|
20241002,174600,44987850,20850,20850,20850,20850,0
|
|
20241002,174500,44987850,20850,20850,20850,20850,0
|
|
20241002,174400,44987850,20850,20850,20850,20850,0
|
|
20241002,174300,44987850,20850,20850,20850,20850,0
|
|
20241002,174200,44987850,20850,20850,20850,20850,0
|
|
20241002,174100,44987850,20850,20850,20850,20850,0
|
|
20241002,174000,44987850,20850,20850,20850,20850,0
|
|
20241002,173900,44987850,20850,20850,20850,20850,0
|
|
20241002,173800,44987850,20850,20850,20850,20850,0
|
|
20241002,173700,44987850,20850,20850,20850,20850,0
|
|
20241002,173600,44987850,20850,20850,20850,20850,0
|
|
20241002,173500,44987850,20850,20850,20850,20850,0
|
|
20241002,173400,44987850,20850,20850,20850,20850,0
|
|
20241002,173300,44987850,20850,20850,20850,20850,0
|
|
20241002,173200,44987850,20850,20850,20850,20850,0
|
|
20241002,173100,44987850,20850,20850,20850,20850,0
|
|
20241002,173000,44987850,20850,20850,20850,20850,0
|
|
20241002,172900,44987850,20850,20850,20850,20850,0
|
|
20241002,172800,44987850,20850,20850,20850,20850,0
|
|
20241002,172700,44987850,20850,20850,20850,20850,0
|
|
20241002,172600,44987850,20850,20850,20850,20850,0
|
|
20241002,172500,44987850,20850,20850,20850,20850,0
|
|
20241002,172400,44987850,20850,20850,20850,20850,0
|
|
20241002,172300,44987850,20850,20850,20850,20850,0
|
|
20241002,172200,44987850,20850,20850,20850,20850,43
|
|
20241002,172100,44987850,20850,20850,20850,20850,0
|
|
20241002,172000,44987850,20850,20850,20850,20850,0
|
|
20241002,171900,44987850,20850,20850,20850,20850,0
|
|
20241002,171800,44987850,20850,20850,20850,20850,0
|
|
20241002,171700,44987850,20850,20850,20850,20850,0
|
|
20241002,171600,44987850,20850,20850,20850,20850,0
|
|
20241002,171500,44987850,20850,20850,20850,20850,0
|
|
20241002,171400,44987850,20850,20850,20850,20850,0
|
|
20241002,171300,44987850,20850,20850,20850,20850,0
|
|
20241002,171200,44987850,20850,20850,20850,20850,0
|
|
20241002,171100,44987850,20850,20850,20850,20850,0
|
|
20241002,171000,44987850,20850,20850,20850,20850,0
|
|
20241002,170900,44987850,20850,20850,20850,20850,0
|
|
20241002,170800,44987850,20850,20850,20850,20850,0
|
|
20241002,170700,44987850,20850,20850,20850,20850,0
|
|
20241002,170600,44987850,20850,20850,20850,20850,0
|
|
20241002,170500,44987850,20850,20850,20850,20850,0
|
|
20241002,170400,44987850,20850,20850,20850,20850,0
|
|
20241002,170300,44987850,20850,20850,20850,20850,0
|
|
20241002,170200,44987850,20850,20850,20850,20850,0
|
|
20241002,170100,44987850,20850,20850,20850,20850,0
|
|
20241002,170000,44987850,20850,20850,20850,20850,0
|
|
20241002,165900,44987850,20850,20850,20850,20850,0
|
|
20241002,165800,44987850,20850,20850,20850,20850,0
|
|
20241002,165700,44987850,20850,20850,20850,20850,0
|
|
20241002,165600,44987850,20850,20850,20850,20850,0
|
|
20241002,165500,44987850,20850,20850,20850,20850,0
|
|
20241002,165400,44987850,20850,20850,20850,20850,0
|
|
20241002,165300,44987850,20850,20850,20850,20850,0
|
|
20241002,165200,44987850,20850,20850,20850,20850,43
|
|
20241002,165100,44987850,20850,20850,20850,20850,0
|
|
20241002,165000,44987850,20850,20850,20850,20850,0
|
|
20241002,164900,44987850,20850,20850,20850,20850,0
|
|
20241002,164800,44987850,20850,20850,20850,20850,0
|
|
20241002,164700,44987850,20850,20850,20850,20850,0
|
|
20241002,164600,44987850,20850,20850,20850,20850,0
|
|
20241002,164500,44987850,20850,20850,20850,20850,0
|
|
20241002,164400,44987850,20850,20850,20850,20850,0
|
|
20241002,164300,44987850,20850,20850,20850,20850,0
|
|
20241002,164200,44987850,20850,20850,20850,20850,0
|
|
20241002,164100,44987850,20850,20850,20850,20850,0
|
|
20241002,164000,44987850,20850,20850,20850,20850,0
|
|
20241002,163900,44987850,20850,20850,20850,20850,0
|
|
20241002,163800,44987850,20850,20850,20850,20850,0
|
|
20241002,163700,44987850,20850,20850,20850,20850,0
|
|
20241002,163600,44987850,20850,20850,20850,20850,0
|
|
20241002,163500,44987850,20850,20850,20850,20850,0
|
|
20241002,163400,44987850,20850,20850,20850,20850,0
|
|
20241002,163300,44987850,20850,20850,20850,20850,0
|
|
20241002,163200,44987850,20850,20850,20850,20850,0
|
|
20241002,163100,44987850,20850,20850,20850,20850,0
|
|
20241002,163000,44987850,20850,20850,20850,20850,0
|
|
20241002,162900,44987850,20850,20850,20850,20850,0
|
|
20241002,162800,44987850,20850,20850,20850,20850,0
|
|
20241002,162700,44987850,20850,20850,20850,20850,0
|
|
20241002,162600,44987850,20850,20850,20850,20850,0
|
|
20241002,162500,44987850,20850,20850,20850,20850,0
|
|
20241002,162400,44987850,20850,20850,20850,20850,0
|
|
20241002,162300,44987850,20850,20850,20850,20850,0
|
|
20241002,162200,44987850,20850,20850,20850,20850,43
|
|
20241002,162100,44987850,20850,20850,20850,20850,0
|
|
20241002,162000,44987850,20850,20850,20850,20850,0
|
|
20241002,161900,44987850,20850,20850,20850,20850,0
|
|
20241002,161800,44987850,20850,20850,20850,20850,0
|
|
20241002,161700,44987850,20850,20850,20850,20850,0
|
|
20241002,161600,44987850,20850,20850,20850,20850,0
|
|
20241002,161500,44987850,20850,20850,20850,20850,0
|
|
20241002,161400,44987850,20850,20850,20850,20850,0
|
|
20241002,161300,44987850,20850,20850,20850,20850,0
|
|
20241002,161200,44987850,20850,20850,20850,20850,0
|
|
20241002,161100,44987850,20850,20850,20850,20850,0
|
|
20241002,161000,44987850,20850,20850,20850,20850,0
|
|
20241002,160900,44987850,20850,20850,20850,20850,0
|
|
20241002,160800,44987850,20850,20850,20850,20850,0
|
|
20241002,160700,44987850,20850,20850,20850,20850,0
|
|
20241002,160600,44987850,20850,20850,20850,20850,0
|
|
20241002,160500,44987850,20850,20850,20850,20850,0
|
|
20241002,160400,44987850,20850,20850,20850,20850,0
|
|
20241002,160300,44987850,20850,20850,20850,20850,0
|
|
20241002,160200,44987850,20850,20850,20850,20850,0
|
|
20241002,160100,44987850,20850,20850,20850,20850,0
|
|
20241002,160000,44987850,20850,20850,20850,20850,0
|
|
20241002,155900,44987850,20850,20850,20850,20850,0
|
|
20241002,155800,44987850,20850,20850,20850,20850,0
|
|
20241002,155700,44987850,20850,20850,20850,20850,0
|
|
20241002,155600,44987850,20850,20850,20850,20850,0
|
|
20241002,155500,44987850,20850,20850,20850,20850,0
|
|
20241002,155400,44987850,20850,20850,20850,20850,0
|
|
20241002,155300,44987850,20850,20850,20850,20850,0
|
|
20241002,155200,44987850,20850,20850,20850,20850,43
|
|
20241002,155100,44987850,20850,20850,20850,20850,0
|
|
20241002,155000,44987850,20850,20850,20850,20850,0
|
|
20241002,154900,44987850,20850,20850,20850,20850,0
|
|
20241002,154800,44987850,20850,20850,20850,20850,0
|
|
20241002,154700,44987850,20850,20850,20850,20850,0
|
|
20241002,154600,44987850,20850,20850,20850,20850,0
|
|
20241002,154500,44987850,20850,20850,20850,20850,0
|
|
20241002,154400,44987850,20850,20850,20850,20850,0
|
|
20241002,154300,44987850,20850,20850,20850,20850,0
|
|
20241002,154200,44987850,20850,20850,20850,20850,0
|
|
20241002,154100,44987850,20850,20850,20850,20850,0
|
|
20241002,154000,44987850,20850,20850,20850,20850,0
|
|
20241002,153900,44987850,20850,20850,20850,20850,0
|
|
20241002,153800,44987850,20850,20850,20850,20850,0
|
|
20241002,153700,44987850,20850,20850,20850,20850,0
|
|
20241002,153600,44987850,20850,20850,20850,20850,0
|
|
20241002,153500,44987850,20850,20850,20850,20850,0
|
|
20241002,153400,44987850,20850,20850,20850,20850,0
|
|
20241002,153300,44987850,20850,20850,20850,20850,0
|
|
20241002,153200,44987850,20850,20850,20850,20850,0
|
|
20241002,153100,44987850,20850,20850,20850,20850,0
|
|
20241002,153000,44987850,20850,20850,20850,20850,43
|
|
20241002,152900,44091300,20850,20850,20850,20850,0
|
|
20241002,152800,44091300,20850,20850,20850,20850,0
|
|
20241002,152700,44091300,20850,20850,20850,20850,0
|
|
20241002,152600,44091300,20850,20850,20850,20850,0
|
|
20241002,152500,44091300,20850,20850,20850,20850,0
|
|
20241002,152400,44091300,20850,20850,20850,20850,0
|
|
20241002,152300,44091300,20850,20850,20850,20850,0
|
|
20241002,152200,44091300,20850,20850,20850,20850,0
|
|
20241002,152100,44091300,20850,20850,20850,20850,0
|
|
20241002,152000,44091300,20850,20850,20850,20850,0
|
|
20241002,151900,44091300,20850,20850,20850,20850,0
|
|
20241002,151800,44091300,20850,20850,20850,20850,0
|
|
20241002,151700,44091300,20850,20850,20850,20850,1
|
|
20241002,151600,44070450,20800,20800,20800,20800,0
|
|
20241002,151500,44070450,20800,20800,20800,20800,0
|
|
20241002,151400,44070450,20800,20800,20800,20800,0
|
|
20241002,151300,44070450,20800,20800,20800,20800,0
|
|
20241002,151200,44070450,20800,20800,20800,20800,0
|
|
20241002,151100,44070450,20800,20800,20800,20800,19
|
|
20241002,151000,43675250,20800,20800,20800,20800,7
|
|
20241002,150900,43529650,20800,20800,20800,20800,0
|
|
20241002,150800,43529650,20800,20800,20800,20800,0
|
|
20241002,150700,43529650,20800,20800,20800,20800,0
|
|
20241002,150600,43529650,20800,20800,20800,20800,0
|
|
20241002,150500,43529650,20800,20800,20800,20800,0
|
|
20241002,150400,43529650,20800,20800,20800,20800,0
|
|
20241002,150300,43529650,20800,20800,20800,20800,0
|
|
20241002,150200,43529650,20800,20800,20800,20800,0
|
|
20241002,150100,43529650,20800,20800,20800,20800,1
|
|
20241002,150000,43508850,20800,20800,20800,20800,32
|
|
20241002,145900,42843250,20800,20800,20800,20800,0
|
|
20241002,145800,42843250,20800,20800,20800,20800,3
|
|
20241002,145700,42780850,20800,20800,20800,20800,0
|
|
20241002,145600,42780850,20800,20800,20800,20800,0
|
|
20241002,145500,42780850,20800,20800,20800,20800,1
|
|
20241002,145400,42760050,20850,20850,20850,20850,0
|
|
20241002,145300,42760050,20850,20850,20850,20850,0
|
|
20241002,145200,42760050,20850,20850,20850,20850,0
|
|
20241002,145100,42760050,20850,20850,20850,20850,0
|
|
20241002,145000,42760050,20850,20850,20850,20850,0
|
|
20241002,144900,42760050,20850,20850,20850,20850,0
|
|
20241002,144800,42760050,20850,20850,20850,20850,0
|
|
20241002,144700,42760050,20850,20850,20850,20850,0
|
|
20241002,144600,42760050,20850,20850,20850,20850,0
|
|
20241002,144500,42760050,20850,20850,20850,20850,0
|
|
20241002,144400,42760050,20850,20850,20850,20850,0
|
|
20241002,144300,42760050,20850,20850,20850,20850,0
|
|
20241002,144200,42760050,20850,20850,20850,20850,0
|
|
20241002,144100,42760050,20850,20850,20850,20850,0
|
|
20241002,144000,42760050,20850,20850,20850,20850,0
|
|
20241002,143900,42760050,20850,20850,20850,20850,30
|
|
20241002,143800,42134550,20850,20850,20850,20850,0
|
|
20241002,143700,42134550,20850,20850,20850,20850,12
|
|
20241002,143600,41884350,20800,20800,20800,20800,0
|
|
20241002,143500,41884350,20800,20800,20800,20800,0
|
|
20241002,143400,41884350,20800,20800,20800,20800,0
|
|
20241002,143300,41884350,20800,20800,20800,20800,0
|
|
20241002,143200,41884350,20800,20800,20800,20800,5
|
|
20241002,143100,41780350,20800,20800,20800,20800,100
|
|
20241002,143000,39700350,20850,20850,20850,20850,0
|
|
20241002,142900,39700350,20850,20850,20850,20850,0
|
|
20241002,142800,39700350,20850,20850,20850,20850,0
|
|
20241002,142700,39700350,20850,20850,20850,20850,1
|
|
20241002,142600,39679500,20800,20800,20800,20800,32
|
|
20241002,142500,39013900,20850,20850,20850,20850,0
|
|
20241002,142400,39013900,20850,20850,20850,20850,0
|
|
20241002,142300,39013900,20850,20850,20850,20850,0
|
|
20241002,142200,39013900,20850,20850,20850,20850,0
|
|
20241002,142100,39013900,20850,20850,20850,20850,0
|
|
20241002,142000,39013900,20850,20850,20850,20850,0
|
|
20241002,141900,39013900,20850,20850,20850,20850,3
|
|
20241002,141800,38951350,20800,20800,20800,20800,5
|
|
20241002,141700,38847350,20850,20850,20850,20850,65
|
|
20241002,141600,37492100,20900,20900,20900,20900,0
|
|
20241002,141500,37492100,20900,20900,20900,20900,0
|
|
20241002,141400,37492100,20900,20900,20900,20900,0
|
|
20241002,141300,37492100,20900,20900,20900,20900,0
|
|
20241002,141200,37492100,20900,20900,20900,20900,0
|
|
20241002,141100,37492100,20900,20900,20900,20900,0
|
|
20241002,141000,37492100,20900,20900,20900,20900,0
|
|
20241002,140900,37492100,20900,20900,20900,20900,0
|
|
20241002,140800,37492100,20900,20900,20900,20900,0
|
|
20241002,140700,37492100,20900,20900,20900,20900,0
|
|
20241002,140600,37492100,20900,20900,20900,20900,0
|
|
20241002,140500,37492100,20900,20900,20900,20900,0
|
|
20241002,140400,37492100,20900,20900,20900,20900,0
|
|
20241002,140300,37492100,20900,20900,20900,20900,0
|
|
20241002,140200,37492100,20900,20900,20900,20900,0
|
|
20241002,140100,37492100,20900,20900,20900,20900,0
|
|
20241002,140000,37492100,20900,20900,20900,20900,0
|
|
20241002,135900,37492100,20900,20900,20900,20900,0
|
|
20241002,135800,37492100,20900,20900,20900,20900,0
|
|
20241002,135700,37492100,20900,20900,20900,20900,0
|
|
20241002,135600,37492100,20900,20900,20900,20900,0
|
|
20241002,135500,37492100,20900,20900,20900,20900,0
|
|
20241002,135400,37492100,20900,20900,20900,20900,0
|
|
20241002,135300,37492100,20900,20900,20900,20900,0
|
|
20241002,135200,37492100,20900,20900,20900,20900,0
|
|
20241002,135100,37492100,20900,20900,20900,20900,0
|
|
20241002,135000,37492100,20900,20900,20900,20900,0
|
|
20241002,134900,37492100,20900,20900,20900,20900,0
|
|
20241002,134800,37492100,20900,20900,20900,20900,0
|
|
20241002,134700,37492100,20900,20900,20900,20900,0
|
|
20241002,134600,37492100,20900,20900,20900,20900,0
|
|
20241002,134500,37492100,20900,20900,20900,20900,0
|
|
20241002,134400,37492100,20900,20900,20900,20900,0
|
|
20241002,134300,37492100,20900,20900,20900,20900,0
|
|
20241002,134200,37492100,20900,20900,20900,20900,0
|
|
20241002,134100,37492100,20900,20900,20900,20900,0
|
|
20241002,134000,37492100,20900,20900,20900,20900,1
|
|
20241002,133900,37471200,20800,20800,20800,20800,0
|
|
20241002,133800,37471200,20800,20800,20800,20800,0
|
|
20241002,133700,37471200,20800,20800,20800,20800,0
|
|
20241002,133600,37471200,20800,20800,20800,20800,100
|
|
20241002,133500,35391200,20900,20900,20900,20900,0
|
|
20241002,133400,35391200,20900,20900,20900,20900,0
|
|
20241002,133300,35391200,20900,20900,20900,20900,0
|
|
20241002,133200,35391200,20900,20900,20900,20900,0
|
|
20241002,133100,35391200,20900,20900,20900,20900,0
|
|
20241002,133000,35391200,20900,20900,20900,20900,0
|
|
20241002,132900,35391200,20900,20900,20900,20900,0
|
|
20241002,132800,35391200,20900,20900,20900,20900,0
|
|
20241002,132700,35391200,20900,20900,20900,20900,0
|
|
20241002,132600,35391200,20900,20900,20900,20900,0
|
|
20241002,132500,35391200,20900,20900,20900,20900,0
|
|
20241002,132400,35391200,20900,20900,20900,20900,0
|
|
20241002,132300,35391200,20900,20900,20900,20900,0
|
|
20241002,132200,35391200,20900,20900,20900,20900,0
|
|
20241002,132100,35391200,20900,20900,20900,20900,0
|
|
20241002,132000,35391200,20900,20900,20900,20900,0
|
|
20241002,131900,35391200,20900,20900,20900,20900,0
|
|
20241002,131800,35391200,20900,20900,20900,20900,0
|
|
20241002,131700,35391200,20900,20900,20900,20900,0
|
|
20241002,131600,35391200,20900,20900,20900,20900,0
|
|
20241002,131500,35391200,20900,20900,20900,20900,1
|
|
20241002,131400,35370300,20900,20900,20900,20900,0
|
|
20241002,131300,35370300,20900,20900,20900,20900,0
|
|
20241002,131200,35370300,20900,20900,20900,20900,0
|
|
20241002,131100,35370300,20900,20950,20950,20900,131
|
|
20241002,131000,32632350,20900,20900,20900,20900,0
|
|
20241002,130900,32632350,20900,20900,20900,20900,0
|
|
20241002,130800,32632350,20900,20900,20900,20900,21
|
|
20241002,130700,32193450,20950,20950,20950,20950,0
|
|
20241002,130600,32193450,20950,20950,20950,20950,0
|
|
20241002,130500,32193450,20950,20950,20950,20950,0
|
|
20241002,130400,32193450,20950,20950,20950,20950,0
|
|
20241002,130300,32193450,20950,20950,20950,20950,0
|
|
20241002,130200,32193450,20950,20950,20950,20950,0
|
|
20241002,130100,32193450,20950,20950,20950,20950,0
|
|
20241002,130000,32193450,20950,20950,20950,20950,0
|
|
20241002,125900,32193450,20950,20950,20950,20950,0
|
|
20241002,125800,32193450,20950,20950,20950,20950,0
|
|
20241002,125700,32193450,20950,20950,20950,20950,0
|
|
20241002,125600,32193450,20950,20950,20950,20950,0
|
|
20241002,125500,32193450,20950,20950,20950,20950,0
|
|
20241002,125400,32193450,20950,20950,20950,20950,0
|
|
20241002,125300,32193450,20950,20950,20950,20950,0
|
|
20241002,125200,32193450,20950,20950,20950,20950,0
|
|
20241002,125100,32193450,20950,20950,20950,20950,0
|
|
20241002,125000,32193450,20950,20950,20950,20950,0
|
|
20241002,124900,32193450,20950,20950,20950,20950,0
|
|
20241002,124800,32193450,20950,20950,20950,20950,0
|
|
20241002,124700,32193450,20950,20950,20950,20950,0
|
|
20241002,124600,32193450,20950,20950,20950,20950,0
|
|
20241002,124500,32193450,20950,20950,20950,20950,0
|
|
20241002,124400,32193450,20950,20950,20950,20950,0
|
|
20241002,124300,32193450,20950,20950,20950,20950,0
|
|
20241002,124200,32193450,20950,20950,20950,20950,0
|
|
20241002,124100,32193450,20950,20950,20950,20950,1
|
|
20241002,124000,32172500,20950,20950,20950,20950,10
|
|
20241002,123900,31963000,20950,20950,20950,20950,34
|
|
20241002,123800,31250700,20900,20900,20900,20900,0
|
|
20241002,123700,31250700,20900,20900,20900,20900,0
|
|
20241002,123600,31250700,20900,20900,20900,20900,0
|
|
20241002,123500,31250700,20900,20900,20900,20900,0
|
|
20241002,123400,31250700,20900,20900,20900,20900,0
|
|
20241002,123300,31250700,20900,20900,20900,20900,0
|
|
20241002,123200,31250700,20900,20900,20900,20900,0
|
|
20241002,123100,31250700,20900,20900,20900,20900,0
|
|
20241002,123000,31250700,20900,20900,20900,20900,0
|
|
20241002,122900,31250700,20900,20900,20900,20900,0
|
|
20241002,122800,31250700,20900,20900,20900,20900,0
|
|
20241002,122700,31250700,20900,20900,20900,20900,0
|
|
20241002,122600,31250700,20900,20900,20900,20900,0
|
|
20241002,122500,31250700,20900,20900,20900,20900,0
|
|
20241002,122400,31250700,20900,20900,20900,20900,0
|
|
20241002,122300,31250700,20900,20900,20900,20900,0
|
|
20241002,122200,31250700,20900,20900,20900,20900,0
|
|
20241002,122100,31250700,20900,20900,20900,20900,0
|
|
20241002,122000,31250700,20900,20900,20900,20900,0
|
|
20241002,121900,31250700,20900,20900,20900,20900,0
|
|
20241002,121800,31250700,20900,20900,20900,20900,0
|
|
20241002,121700,31250700,20900,20900,20900,20900,0
|
|
20241002,121600,31250700,20900,20900,20900,20900,0
|
|
20241002,121500,31250700,20900,20900,20900,20900,0
|
|
20241002,121400,31250700,20900,20900,20900,20900,0
|
|
20241002,121300,31250700,20900,20900,20900,20900,0
|
|
20241002,121200,31250700,20900,20900,20900,20900,0
|
|
20241002,121100,31250700,20900,20900,20900,20900,0
|
|
20241002,121000,31250700,20900,20900,20900,20900,0
|
|
20241002,120900,31250700,20900,20900,20900,20900,0
|
|
20241002,120800,31250700,20900,20900,20900,20900,0
|
|
20241002,120700,31250700,20900,20900,20900,20900,0
|
|
20241002,120600,31250700,20900,20900,20900,20900,0
|
|
20241002,120500,31250700,20900,20900,20900,20900,0
|
|
20241002,120400,31250700,20900,20900,20900,20900,0
|
|
20241002,120300,31250700,20900,20900,20900,20900,0
|
|
20241002,120200,31250700,20900,20900,20900,20900,0
|
|
20241002,120100,31250700,20900,20900,20900,20900,0
|
|
20241002,120000,31250700,20900,20900,20900,20900,0
|
|
20241002,115900,31250700,20900,20900,20900,20900,0
|
|
20241002,115800,31250700,20900,20900,20900,20900,0
|
|
20241002,115700,31250700,20900,20900,20900,20900,0
|
|
20241002,115600,31250700,20900,20900,20900,20900,0
|
|
20241002,115500,31250700,20900,20900,20900,20900,1
|
|
20241002,115400,31229800,20950,20950,20950,20950,0
|
|
20241002,115300,31229800,20950,20950,20950,20950,0
|
|
20241002,115200,31229800,20950,20950,20950,20950,0
|
|
20241002,115100,31229800,20950,20950,20950,20950,0
|
|
20241002,115000,31229800,20950,20950,20950,20950,0
|
|
20241002,114900,31229800,20950,20950,20950,20950,0
|
|
20241002,114800,31229800,20950,20950,20950,20950,1
|
|
20241002,114700,31208850,20950,20950,20950,20950,0
|
|
20241002,114600,31208850,20950,20950,20950,20950,0
|
|
20241002,114500,31208850,20950,20950,20950,20950,0
|
|
20241002,114400,31208850,20950,20950,20950,20950,0
|
|
20241002,114300,31208850,20950,20950,20950,20950,0
|
|
20241002,114200,31208850,20950,20950,20950,20950,0
|
|
20241002,114100,31208850,20950,20950,20950,20950,0
|
|
20241002,114000,31208850,20950,20950,20950,20950,0
|
|
20241002,113900,31208850,20950,20950,20950,20950,0
|
|
20241002,113800,31208850,20950,20950,20950,20950,0
|
|
20241002,113700,31208850,20950,20950,20950,20950,0
|
|
20241002,113600,31208850,20950,20950,20950,20950,0
|
|
20241002,113500,31208850,20950,20950,20950,20950,0
|
|
20241002,113400,31208850,20950,20950,20950,20950,0
|
|
20241002,113300,31208850,20950,20950,20950,20950,0
|
|
20241002,113200,31208850,20950,20950,20950,20950,0
|
|
20241002,113100,31208850,20950,20950,20950,20950,0
|
|
20241002,113000,31208850,20950,20950,20950,20950,0
|
|
20241002,112900,31208850,20950,20950,20950,20950,0
|
|
20241002,112800,31208850,20950,20950,20950,20950,0
|
|
20241002,112700,31208850,20950,20950,20950,20950,0
|
|
20241002,112600,31208850,20950,20950,20950,20950,0
|
|
20241002,112500,31208850,20950,20950,20950,20950,0
|
|
20241002,112400,31208850,20950,20950,20950,20950,0
|
|
20241002,112300,31208850,20950,20950,20950,20950,0
|
|
20241002,112200,31208850,20950,20950,20950,20950,0
|
|
20241002,112100,31208850,20950,20950,20950,20950,0
|
|
20241002,112000,31208850,20950,20950,20950,20950,0
|
|
20241002,111900,31208850,20950,20950,20950,20950,0
|
|
20241002,111800,31208850,20950,20950,20950,20950,0
|
|
20241002,111700,31208850,20950,20950,20950,20950,0
|
|
20241002,111600,31208850,20950,20950,20950,20950,1
|
|
20241002,111500,31187900,20900,20900,20900,20900,0
|
|
20241002,111400,31187900,20900,20900,20900,20900,3
|
|
20241002,111300,31125200,20950,20950,20950,20950,0
|
|
20241002,111200,31125200,20950,20950,20950,20950,0
|
|
20241002,111100,31125200,20950,20950,20950,20950,0
|
|
20241002,111000,31125200,20950,20950,20950,20950,0
|
|
20241002,110900,31125200,20950,20950,20950,20950,0
|
|
20241002,110800,31125200,20950,20950,20950,20950,0
|
|
20241002,110700,31125200,20950,20950,20950,20950,0
|
|
20241002,110600,31125200,20950,20950,20950,20950,0
|
|
20241002,110500,31125200,20950,20950,20950,20950,0
|
|
20241002,110400,31125200,20950,20950,20950,20950,0
|
|
20241002,110300,31125200,20950,20950,20950,20950,0
|
|
20241002,110200,31125200,20950,20950,20950,20950,0
|
|
20241002,110100,31125200,20950,20950,20950,20950,0
|
|
20241002,110000,31125200,20950,20950,20950,20950,0
|
|
20241002,105900,31125200,20950,20950,20950,20950,0
|
|
20241002,105800,31125200,20950,20950,20950,20950,0
|
|
20241002,105700,31125200,20950,20950,20950,20950,0
|
|
20241002,105600,31125200,20950,20950,20950,20950,0
|
|
20241002,105500,31125200,20950,20950,20950,20950,0
|
|
20241002,105400,31125200,20950,20950,20950,20950,0
|
|
20241002,105300,31125200,20950,20950,20950,20950,0
|
|
20241002,105200,31125200,20950,20950,20950,20950,0
|
|
20241002,105100,31125200,20950,20950,20950,20950,0
|
|
20241002,105000,31125200,20950,20950,20950,20950,0
|
|
20241002,104900,31125200,20950,20950,20950,20950,0
|
|
20241002,104800,31125200,20950,20950,20950,20950,0
|
|
20241002,104700,31125200,20950,20950,20950,20950,0
|
|
20241002,104600,31125200,20950,20950,20950,20950,0
|
|
20241002,104500,31125200,20950,20950,20950,20950,0
|
|
20241002,104400,31125200,20950,20950,20950,20950,0
|
|
20241002,104300,31125200,20950,20950,20950,20950,0
|
|
20241002,104200,31125200,20950,20950,20950,20950,1
|
|
20241002,104100,31104250,20750,20750,20750,20750,0
|
|
20241002,104000,31104250,20750,20750,20750,20750,0
|
|
20241002,103900,31104250,20750,20850,20850,20750,30
|
|
20241002,103800,30481400,20950,20950,20950,20950,0
|
|
20241002,103700,30481400,20950,20950,20950,20950,0
|
|
20241002,103600,30481400,20950,20950,20950,20950,1
|
|
20241002,103500,30460450,20800,20800,20800,20800,22
|
|
20241002,103400,30002850,20850,20850,20850,20850,0
|
|
20241002,103300,30002850,20850,20850,20850,20850,3
|
|
20241002,103200,29940300,20900,20950,20950,20900,2
|
|
20241002,103100,29898450,20950,20950,20950,20950,0
|
|
20241002,103000,29898450,20950,20950,20950,20950,0
|
|
20241002,102900,29898450,20950,20950,20950,20950,0
|
|
20241002,102800,29898450,20950,20950,20950,20950,0
|
|
20241002,102700,29898450,20950,20950,20950,20950,0
|
|
20241002,102600,29898450,20950,20950,20950,20950,0
|
|
20241002,102500,29898450,20950,20950,20950,20950,0
|
|
20241002,102400,29898450,20950,20950,20950,20950,0
|
|
20241002,102300,29898450,20950,20950,20950,20950,0
|
|
20241002,102200,29898450,20950,20950,20950,20950,0
|
|
20241002,102100,29898450,20950,20950,20950,20950,0
|
|
20241002,102000,29898450,20950,20950,20950,20950,0
|
|
20241002,101900,29898450,20950,20950,20950,20950,0
|
|
20241002,101800,29898450,20950,20950,20950,20950,0
|
|
20241002,101700,29898450,20950,20950,20950,20950,0
|
|
20241002,101600,29898450,20950,20950,20950,20950,0
|
|
20241002,101500,29898450,20950,20950,20950,20950,0
|
|
20241002,101400,29898450,20950,20950,20950,20950,0
|
|
20241002,101300,29898450,20950,20950,20950,20950,1
|
|
20241002,101200,29877500,20800,20800,20800,20800,5
|
|
20241002,101100,29773500,20800,20900,20900,20800,200
|
|
20241002,101000,25594000,20850,20850,20850,20850,0
|
|
20241002,100900,25594000,20850,20850,20850,20850,1
|
|
20241002,100800,25573150,20900,20900,20900,20900,0
|
|
20241002,100700,25573150,20900,20900,20900,20900,0
|
|
20241002,100600,25573150,20900,20900,20900,20900,0
|
|
20241002,100500,25573150,20900,20900,20900,20900,0
|
|
20241002,100400,25573150,20900,20900,20900,20900,0
|
|
20241002,100300,25573150,20900,20900,20900,20900,0
|
|
20241002,100200,25573150,20900,20900,20900,20900,0
|
|
20241002,100100,25573150,20900,20900,20900,20900,0
|
|
20241002,100000,25573150,20900,20900,20900,20900,1
|
|
20241002,095900,25552250,20950,20950,20950,20950,0
|
|
20241002,095800,25552250,20950,20950,20950,20950,0
|
|
20241002,095700,25552250,20950,20950,20950,20950,0
|
|
20241002,095600,25552250,20950,20950,20950,20950,0
|
|
20241002,095500,25552250,20950,20950,20950,20950,0
|
|
20241002,095400,25552250,20950,20950,20950,20950,0
|
|
20241002,095300,25552250,20950,20950,20950,20950,0
|
|
20241002,095200,25552250,20950,20950,20950,20950,0
|
|
20241002,095100,25552250,20950,20950,20950,20950,0
|
|
20241002,095000,25552250,20950,20950,20950,20950,0
|
|
20241002,094900,25552250,20950,20950,20950,20950,0
|
|
20241002,094800,25552250,20950,20950,20950,20950,1
|
|
20241002,094700,25531300,20750,20750,20750,20750,5
|
|
20241002,094600,25427550,20950,20950,20950,20950,0
|
|
20241002,094500,25427550,20950,20950,20950,20950,0
|
|
20241002,094400,25427550,20950,20950,20950,20950,0
|
|
20241002,094300,25427550,20950,20950,20950,20950,1
|
|
20241002,094200,25406600,20700,20700,20700,20700,0
|
|
20241002,094100,25406600,20700,20700,20700,20700,0
|
|
20241002,094000,25406600,20700,20750,20750,20700,537
|
|
20241002,093900,14265200,20700,20750,20750,20700,8
|
|
20241002,093800,14099500,20750,20750,20750,20750,1
|
|
20241002,093700,14078750,20750,20750,20750,20750,0
|
|
20241002,093600,14078750,20750,20750,20750,20750,46
|
|
20241002,093500,13124250,20750,20750,20750,20750,1
|
|
20241002,093400,13103500,20700,20700,20700,20700,0
|
|
20241002,093300,13103500,20700,20700,20700,20700,10
|
|
20241002,093200,12896500,20700,20700,20700,20700,108
|
|
20241002,093100,10660900,20750,20750,20750,20750,0
|
|
20241002,093000,10660900,20750,20750,20750,20750,0
|
|
20241002,092900,10660900,20750,20750,20750,20750,0
|
|
20241002,092800,10660900,20750,20750,20750,20750,0
|
|
20241002,092700,10660900,20750,20750,20750,20750,0
|
|
20241002,092600,10660900,20750,20750,20750,20750,0
|
|
20241002,092500,10660900,20750,20750,20750,20750,0
|
|
20241002,092400,10660900,20750,20750,20750,20750,0
|
|
20241002,092300,10660900,20750,20750,20750,20750,0
|
|
20241002,092200,10660900,20750,20750,20750,20750,0
|
|
20241002,092100,10660900,20750,20750,20750,20750,0
|
|
20241002,092000,10660900,20750,20750,20750,20750,0
|
|
20241002,091900,10660900,20750,20750,20750,20750,0
|
|
20241002,091800,10660900,20750,20750,20750,20750,0
|
|
20241002,091700,10660900,20750,20750,20750,20750,70
|
|
20241002,091600,9208400,20850,20850,20850,20850,0
|
|
20241002,091500,9208400,20850,20850,20850,20850,0
|
|
20241002,091400,9208400,20850,20800,20850,20700,136
|
|
20241002,091300,6381850,20800,20850,20850,20800,171
|
|
20241002,091200,2818000,20850,20850,20850,20850,0
|
|
20241002,091100,2818000,20850,20850,20850,20850,100
|
|
20241002,091000,733000,20950,20950,20950,20950,0
|
|
20241002,090900,733000,20950,20950,20950,20950,10
|
|
20241002,090800,523500,20800,20800,20800,20800,0
|
|
20241002,090700,523500,20800,20800,20800,20800,0
|
|
20241002,090600,523500,20800,20800,20800,20800,0
|
|
20241002,090500,523500,20800,20800,20800,20800,0
|
|
20241002,090400,523500,20800,20800,20800,20800,0
|
|
20241002,090300,523500,20800,20800,20800,20800,7
|
|
20241002,090200,377900,20900,20900,20900,20900,0
|
|
20241002,090100,377900,20900,20900,20900,20900,0
|
|
20241002,090000,377900,20900,21000,21000,20900,18
|