619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191600,775745700,20650,20650,20650,20650,477
|
|
20241002,191500,775745700,20650,20650,20650,20650,0
|
|
20241002,191400,775745700,20650,20650,20650,20650,0
|
|
20241002,191300,775745700,20650,20650,20650,20650,0
|
|
20241002,191200,775745700,20650,20650,20650,20650,0
|
|
20241002,191100,775745700,20650,20650,20650,20650,0
|
|
20241002,191000,775745700,20650,20650,20650,20650,0
|
|
20241002,190900,775745700,20650,20650,20650,20650,0
|
|
20241002,190800,775745700,20650,20650,20650,20650,0
|
|
20241002,190700,775745700,20650,20650,20650,20650,0
|
|
20241002,190600,775745700,20650,20650,20650,20650,0
|
|
20241002,190500,775745700,20650,20650,20650,20650,0
|
|
20241002,190400,775745700,20650,20650,20650,20650,0
|
|
20241002,190300,775745700,20650,20650,20650,20650,0
|
|
20241002,190200,775745700,20650,20650,20650,20650,0
|
|
20241002,190100,775745700,20650,20650,20650,20650,0
|
|
20241002,190000,775745700,20650,20650,20650,20650,0
|
|
20241002,185900,775745700,20650,20650,20650,20650,0
|
|
20241002,185800,775745700,20650,20650,20650,20650,0
|
|
20241002,185700,775745700,20650,20650,20650,20650,0
|
|
20241002,185600,775745700,20650,20650,20650,20650,0
|
|
20241002,185500,775745700,20650,20650,20650,20650,0
|
|
20241002,185400,775745700,20650,20650,20650,20650,0
|
|
20241002,185300,775745700,20650,20650,20650,20650,0
|
|
20241002,185200,775745700,20650,20650,20650,20650,0
|
|
20241002,185100,775745700,20650,20650,20650,20650,0
|
|
20241002,185000,775745700,20650,20650,20650,20650,0
|
|
20241002,184900,775745700,20650,20650,20650,20650,0
|
|
20241002,184800,775745700,20650,20650,20650,20650,0
|
|
20241002,184700,775745700,20650,20650,20650,20650,0
|
|
20241002,184600,775745700,20650,20650,20650,20650,477
|
|
20241002,184500,775745700,20650,20650,20650,20650,0
|
|
20241002,184400,775745700,20650,20650,20650,20650,0
|
|
20241002,184300,775745700,20650,20650,20650,20650,0
|
|
20241002,184200,775745700,20650,20650,20650,20650,0
|
|
20241002,184100,775745700,20650,20650,20650,20650,0
|
|
20241002,184000,775745700,20650,20650,20650,20650,0
|
|
20241002,183900,775745700,20650,20650,20650,20650,0
|
|
20241002,183800,775745700,20650,20650,20650,20650,0
|
|
20241002,183700,775745700,20650,20650,20650,20650,0
|
|
20241002,183600,775745700,20650,20650,20650,20650,0
|
|
20241002,183500,775745700,20650,20650,20650,20650,0
|
|
20241002,183400,775745700,20650,20650,20650,20650,0
|
|
20241002,183300,775745700,20650,20650,20650,20650,0
|
|
20241002,183200,775745700,20650,20650,20650,20650,0
|
|
20241002,183100,775745700,20650,20650,20650,20650,0
|
|
20241002,183000,775745700,20650,20650,20650,20650,0
|
|
20241002,182900,775745700,20650,20650,20650,20650,0
|
|
20241002,182800,775745700,20650,20650,20650,20650,0
|
|
20241002,182700,775745700,20650,20650,20650,20650,0
|
|
20241002,182600,775745700,20650,20650,20650,20650,0
|
|
20241002,182500,775745700,20650,20650,20650,20650,0
|
|
20241002,182400,775745700,20650,20650,20650,20650,0
|
|
20241002,182300,775745700,20650,20650,20650,20650,0
|
|
20241002,182200,775745700,20650,20650,20650,20650,0
|
|
20241002,182100,775745700,20650,20650,20650,20650,0
|
|
20241002,182000,775745700,20650,20650,20650,20650,0
|
|
20241002,181900,775745700,20650,20650,20650,20650,0
|
|
20241002,181800,775745700,20650,20650,20650,20650,0
|
|
20241002,181700,775745700,20650,20650,20650,20650,0
|
|
20241002,181600,775745700,20650,20650,20650,20650,477
|
|
20241002,181500,775745700,20650,20650,20650,20650,0
|
|
20241002,181400,775745700,20650,20650,20650,20650,0
|
|
20241002,181300,775745700,20650,20650,20650,20650,0
|
|
20241002,181200,775745700,20650,20650,20650,20650,0
|
|
20241002,181100,775745700,20650,20650,20650,20650,0
|
|
20241002,181000,775745700,20650,20650,20650,20650,0
|
|
20241002,180900,775745700,20650,20650,20650,20650,0
|
|
20241002,180800,775745700,20650,20650,20650,20650,0
|
|
20241002,180700,775745700,20650,20650,20650,20650,0
|
|
20241002,180600,775745700,20650,20650,20650,20650,0
|
|
20241002,180500,775745700,20650,20650,20650,20650,0
|
|
20241002,180400,775745700,20650,20650,20650,20650,0
|
|
20241002,180300,775745700,20650,20650,20650,20650,0
|
|
20241002,180200,775745700,20650,20650,20650,20650,0
|
|
20241002,180100,775745700,20650,20650,20650,20650,0
|
|
20241002,180000,775745700,20650,20650,20650,20650,0
|
|
20241002,175900,775745700,20650,20650,20650,20650,0
|
|
20241002,175800,775745700,20650,20650,20650,20650,0
|
|
20241002,175700,775745700,20650,20650,20650,20650,0
|
|
20241002,175600,775745700,20650,20650,20650,20650,0
|
|
20241002,175500,775745700,20650,20650,20650,20650,0
|
|
20241002,175400,775745700,20650,20650,20650,20650,0
|
|
20241002,175300,775745700,20650,20650,20650,20650,0
|
|
20241002,175200,775745700,20650,20650,20650,20650,0
|
|
20241002,175100,775745700,20650,20650,20650,20650,0
|
|
20241002,175000,775745700,20650,20650,20650,20650,0
|
|
20241002,174900,775745700,20650,20650,20650,20650,0
|
|
20241002,174800,775745700,20650,20650,20650,20650,0
|
|
20241002,174700,775745700,20650,20650,20650,20650,0
|
|
20241002,174600,775745700,20650,20650,20650,20650,477
|
|
20241002,174500,775745700,20650,20650,20650,20650,0
|
|
20241002,174400,775745700,20650,20650,20650,20650,0
|
|
20241002,174300,775745700,20650,20650,20650,20650,0
|
|
20241002,174200,775745700,20650,20650,20650,20650,0
|
|
20241002,174100,775745700,20650,20650,20650,20650,0
|
|
20241002,174000,775745700,20650,20650,20650,20650,0
|
|
20241002,173900,775745700,20650,20650,20650,20650,0
|
|
20241002,173800,775745700,20650,20650,20650,20650,0
|
|
20241002,173700,775745700,20650,20650,20650,20650,0
|
|
20241002,173600,775745700,20650,20650,20650,20650,0
|
|
20241002,173500,775745700,20650,20650,20650,20650,0
|
|
20241002,173400,775745700,20650,20650,20650,20650,0
|
|
20241002,173300,775745700,20650,20650,20650,20650,0
|
|
20241002,173200,775745700,20650,20650,20650,20650,0
|
|
20241002,173100,775745700,20650,20650,20650,20650,0
|
|
20241002,173000,775745700,20650,20650,20650,20650,0
|
|
20241002,172900,775745700,20650,20650,20650,20650,0
|
|
20241002,172800,775745700,20650,20650,20650,20650,0
|
|
20241002,172700,775745700,20650,20650,20650,20650,0
|
|
20241002,172600,775745700,20650,20650,20650,20650,0
|
|
20241002,172500,775745700,20650,20650,20650,20650,0
|
|
20241002,172400,775745700,20650,20650,20650,20650,0
|
|
20241002,172300,775745700,20650,20650,20650,20650,0
|
|
20241002,172200,775745700,20650,20650,20650,20650,0
|
|
20241002,172100,775745700,20650,20650,20650,20650,0
|
|
20241002,172000,775745700,20650,20650,20650,20650,0
|
|
20241002,171900,775745700,20650,20650,20650,20650,0
|
|
20241002,171800,775745700,20650,20650,20650,20650,0
|
|
20241002,171700,775745700,20650,20650,20650,20650,0
|
|
20241002,171600,775745700,20650,20650,20650,20650,477
|
|
20241002,171500,775745700,20650,20650,20650,20650,0
|
|
20241002,171400,775745700,20650,20650,20650,20650,0
|
|
20241002,171300,775745700,20650,20650,20650,20650,0
|
|
20241002,171200,775745700,20650,20650,20650,20650,0
|
|
20241002,171100,775745700,20650,20650,20650,20650,0
|
|
20241002,171000,775745700,20650,20650,20650,20650,0
|
|
20241002,170900,775745700,20650,20650,20650,20650,0
|
|
20241002,170800,775745700,20650,20650,20650,20650,0
|
|
20241002,170700,775745700,20650,20650,20650,20650,0
|
|
20241002,170600,775745700,20650,20650,20650,20650,0
|
|
20241002,170500,775745700,20650,20650,20650,20650,0
|
|
20241002,170400,775745700,20650,20650,20650,20650,0
|
|
20241002,170300,775745700,20650,20650,20650,20650,0
|
|
20241002,170200,775745700,20650,20650,20650,20650,0
|
|
20241002,170100,775745700,20650,20650,20650,20650,0
|
|
20241002,170000,775745700,20650,20650,20650,20650,0
|
|
20241002,165900,775745700,20650,20650,20650,20650,0
|
|
20241002,165800,775745700,20650,20650,20650,20650,0
|
|
20241002,165700,775745700,20650,20650,20650,20650,0
|
|
20241002,165600,775745700,20650,20650,20650,20650,0
|
|
20241002,165500,775745700,20650,20650,20650,20650,0
|
|
20241002,165400,775745700,20650,20650,20650,20650,0
|
|
20241002,165300,775745700,20650,20650,20650,20650,0
|
|
20241002,165200,775745700,20650,20650,20650,20650,0
|
|
20241002,165100,775745700,20650,20650,20650,20650,0
|
|
20241002,165000,775745700,20650,20650,20650,20650,0
|
|
20241002,164900,775745700,20650,20650,20650,20650,0
|
|
20241002,164800,775745700,20650,20650,20650,20650,0
|
|
20241002,164700,775745700,20650,20650,20650,20650,0
|
|
20241002,164600,775745700,20650,20650,20650,20650,477
|
|
20241002,164500,775745700,20650,20650,20650,20650,0
|
|
20241002,164400,775745700,20650,20650,20650,20650,0
|
|
20241002,164300,775745700,20650,20650,20650,20650,0
|
|
20241002,164200,775745700,20650,20650,20650,20650,0
|
|
20241002,164100,775745700,20650,20650,20650,20650,0
|
|
20241002,164000,775745700,20650,20650,20650,20650,0
|
|
20241002,163900,775745700,20650,20650,20650,20650,0
|
|
20241002,163800,775745700,20650,20650,20650,20650,0
|
|
20241002,163700,775745700,20650,20650,20650,20650,0
|
|
20241002,163600,775745700,20650,20650,20650,20650,0
|
|
20241002,163500,775745700,20650,20650,20650,20650,0
|
|
20241002,163400,775745700,20650,20650,20650,20650,0
|
|
20241002,163300,775745700,20650,20650,20650,20650,0
|
|
20241002,163200,775745700,20650,20650,20650,20650,0
|
|
20241002,163100,775745700,20650,20650,20650,20650,0
|
|
20241002,163000,775745700,20650,20650,20650,20650,0
|
|
20241002,162900,775745700,20650,20650,20650,20650,0
|
|
20241002,162800,775745700,20650,20650,20650,20650,0
|
|
20241002,162700,775745700,20650,20650,20650,20650,0
|
|
20241002,162600,775745700,20650,20650,20650,20650,0
|
|
20241002,162500,775745700,20650,20650,20650,20650,0
|
|
20241002,162400,775745700,20650,20650,20650,20650,0
|
|
20241002,162300,775745700,20650,20650,20650,20650,0
|
|
20241002,162200,775745700,20650,20650,20650,20650,0
|
|
20241002,162100,775745700,20650,20650,20650,20650,0
|
|
20241002,162000,775745700,20650,20650,20650,20650,0
|
|
20241002,161900,775745700,20650,20650,20650,20650,0
|
|
20241002,161800,775745700,20650,20650,20650,20650,0
|
|
20241002,161700,775745700,20650,20650,20650,20650,0
|
|
20241002,161600,775745700,20650,20650,20650,20650,477
|
|
20241002,161500,775745700,20650,20650,20650,20650,0
|
|
20241002,161400,775745700,20650,20650,20650,20650,0
|
|
20241002,161300,775745700,20650,20650,20650,20650,0
|
|
20241002,161200,775745700,20650,20650,20650,20650,0
|
|
20241002,161100,775745700,20650,20650,20650,20650,0
|
|
20241002,161000,775745700,20650,20650,20650,20650,0
|
|
20241002,160900,775745700,20650,20650,20650,20650,0
|
|
20241002,160800,775745700,20650,20650,20650,20650,0
|
|
20241002,160700,775745700,20650,20650,20650,20650,0
|
|
20241002,160600,775745700,20650,20650,20650,20650,0
|
|
20241002,160500,775745700,20650,20650,20650,20650,0
|
|
20241002,160400,775745700,20650,20650,20650,20650,0
|
|
20241002,160300,775745700,20650,20650,20650,20650,0
|
|
20241002,160200,775745700,20650,20650,20650,20650,0
|
|
20241002,160100,775745700,20650,20650,20650,20650,0
|
|
20241002,160000,775745700,20650,20650,20650,20650,0
|
|
20241002,155900,775745700,20650,20650,20650,20650,0
|
|
20241002,155800,775745700,20650,20650,20650,20650,0
|
|
20241002,155700,775745700,20650,20650,20650,20650,0
|
|
20241002,155600,775745700,20650,20650,20650,20650,0
|
|
20241002,155500,775745700,20650,20650,20650,20650,0
|
|
20241002,155400,775745700,20650,20650,20650,20650,0
|
|
20241002,155300,775745700,20650,20650,20650,20650,0
|
|
20241002,155200,775745700,20650,20650,20650,20650,0
|
|
20241002,155100,775745700,20650,20650,20650,20650,0
|
|
20241002,155000,775745700,20650,20650,20650,20650,0
|
|
20241002,154900,775745700,20650,20650,20650,20650,0
|
|
20241002,154800,775745700,20650,20650,20650,20650,0
|
|
20241002,154700,775745700,20650,20650,20650,20650,0
|
|
20241002,154600,775745700,20650,20650,20650,20650,477
|
|
20241002,154500,775745700,20650,20650,20650,20650,0
|
|
20241002,154400,775745700,20650,20650,20650,20650,0
|
|
20241002,154300,775745700,20650,20650,20650,20650,0
|
|
20241002,154200,775745700,20650,20650,20650,20650,0
|
|
20241002,154100,775745700,20650,20650,20650,20650,0
|
|
20241002,154000,775745700,20650,20650,20650,20650,0
|
|
20241002,153900,775745700,20650,20650,20650,20650,0
|
|
20241002,153800,775745700,20650,20650,20650,20650,0
|
|
20241002,153700,775745700,20650,20650,20650,20650,0
|
|
20241002,153600,775745700,20650,20650,20650,20650,0
|
|
20241002,153500,775745700,20650,20650,20650,20650,0
|
|
20241002,153400,775745700,20650,20650,20650,20650,0
|
|
20241002,153300,775745700,20650,20650,20650,20650,0
|
|
20241002,153200,775745700,20650,20650,20650,20650,0
|
|
20241002,153100,775745700,20650,20650,20650,20650,0
|
|
20241002,153000,775745700,20650,20650,20650,20650,477
|
|
20241002,152900,765895650,20600,20600,20600,20600,0
|
|
20241002,152800,765895650,20600,20600,20600,20600,0
|
|
20241002,152700,765895650,20600,20600,20600,20600,0
|
|
20241002,152600,765895650,20600,20600,20600,20600,0
|
|
20241002,152500,765895650,20600,20600,20600,20600,0
|
|
20241002,152400,765895650,20600,20600,20600,20600,0
|
|
20241002,152300,765895650,20600,20600,20600,20600,0
|
|
20241002,152200,765895650,20600,20600,20600,20600,0
|
|
20241002,152100,765895650,20600,20600,20600,20600,0
|
|
20241002,152000,765895650,20600,20600,20600,20600,0
|
|
20241002,151900,765895650,20600,20700,20700,20600,85
|
|
20241002,151800,764143050,20700,20600,20700,20600,86
|
|
20241002,151700,762366350,20650,20600,20650,20600,249
|
|
20241002,151600,757230650,20650,20650,20650,20650,1
|
|
20241002,151500,757210000,20600,20600,20600,20600,35
|
|
20241002,151400,756489000,20600,20600,20600,20600,34
|
|
20241002,151300,755788600,20650,20650,20650,20650,2
|
|
20241002,151200,755747300,20650,20650,20650,20650,1
|
|
20241002,151100,755726650,20600,20600,20600,20600,0
|
|
20241002,151000,755726650,20600,20600,20600,20600,0
|
|
20241002,150900,755726650,20600,20600,20600,20600,55
|
|
20241002,150800,754593650,20600,20650,20650,20600,45
|
|
20241002,150700,753666100,20650,20650,20650,20650,0
|
|
20241002,150600,753666100,20650,20650,20650,20650,0
|
|
20241002,150500,753666100,20650,20650,20650,20650,0
|
|
20241002,150400,753666100,20650,20650,20650,20650,0
|
|
20241002,150300,753666100,20650,20650,20650,20650,190
|
|
20241002,150200,749742600,20650,20650,20650,20650,0
|
|
20241002,150100,749742600,20650,20650,20650,20650,0
|
|
20241002,150000,749742600,20650,20650,20650,20650,6
|
|
20241002,145900,749618700,20650,20650,20650,20650,4
|
|
20241002,145800,749536100,20650,20600,20650,20600,710
|
|
20241002,145700,734902800,20600,20600,20600,20600,0
|
|
20241002,145600,734902800,20600,20600,20600,20600,1
|
|
20241002,145500,734882200,20600,20600,20600,20600,24
|
|
20241002,145400,734387800,20600,20600,20600,20600,0
|
|
20241002,145300,734387800,20600,20600,20600,20600,0
|
|
20241002,145200,734387800,20600,20600,20600,20600,0
|
|
20241002,145100,734387800,20600,20600,20600,20600,0
|
|
20241002,145000,734387800,20600,20600,20600,20600,61
|
|
20241002,144900,733131200,20600,20600,20600,20600,3
|
|
20241002,144800,733069400,20550,20550,20550,20550,193
|
|
20241002,144700,729103250,20550,20600,20600,20500,918
|
|
20241002,144600,710250800,20550,20550,20550,20550,407
|
|
20241002,144500,701886950,20550,20550,20550,20550,0
|
|
20241002,144400,701886950,20550,20550,20550,20550,34
|
|
20241002,144300,701188250,20550,20600,20600,20550,68
|
|
20241002,144200,699790750,20600,20600,20600,20600,191
|
|
20241002,144100,695856150,20600,20600,20600,20600,0
|
|
20241002,144000,695856150,20600,20600,20600,20600,10
|
|
20241002,143900,695650150,20600,20550,20600,20550,13
|
|
20241002,143800,695382950,20500,20550,20550,20500,34
|
|
20241002,143700,694685450,20500,20550,20550,20500,136
|
|
20241002,143600,691895650,20550,20550,20550,20550,331
|
|
20241002,143500,685093600,20550,20550,20550,20550,547
|
|
20241002,143400,673852750,20550,20600,20600,20550,94
|
|
20241002,143300,671917350,20550,20600,20600,20550,797
|
|
20241002,143200,655509750,20600,20600,20600,20600,617
|
|
20241002,143100,642799550,20600,20600,20600,20600,84
|
|
20241002,143000,641069150,20600,20600,20600,20600,45
|
|
20241002,142900,640142150,20600,20600,20600,20600,0
|
|
20241002,142800,640142150,20600,20600,20600,20600,0
|
|
20241002,142700,640142150,20600,20600,20600,20600,31
|
|
20241002,142600,639503550,20600,20650,20650,20600,44
|
|
20241002,142500,638596650,20600,20650,20650,20600,135
|
|
20241002,142400,635815600,20650,20600,20650,20600,54
|
|
20241002,142300,634702200,20600,20600,20600,20600,927
|
|
20241002,142200,615606000,20650,20650,20650,20650,29
|
|
20241002,142100,615007150,20650,20650,20650,20650,10
|
|
20241002,142000,614800650,20600,20650,20650,20600,649
|
|
20241002,141900,601406750,20700,20700,20700,20700,0
|
|
20241002,141800,601406750,20700,20650,20700,20650,236
|
|
20241002,141700,596523250,20700,20700,20700,20700,0
|
|
20241002,141600,596523250,20700,20700,20700,20700,0
|
|
20241002,141500,596523250,20700,20700,20700,20700,0
|
|
20241002,141400,596523250,20700,20750,20750,20700,25
|
|
20241002,141300,596004750,20750,20750,20750,20650,410
|
|
20241002,141200,587534050,20750,20700,20750,20650,394
|
|
20241002,141100,579381650,20750,20750,20750,20750,50
|
|
20241002,141000,578344150,20800,20800,20800,20800,0
|
|
20241002,140900,578344150,20800,20800,20800,20800,1
|
|
20241002,140800,578323350,20800,20800,20800,20800,0
|
|
20241002,140700,578323350,20800,20800,20800,20800,0
|
|
20241002,140600,578323350,20800,20800,20800,20800,30
|
|
20241002,140500,577699350,20800,20800,20800,20800,0
|
|
20241002,140400,577699350,20800,20800,20800,20800,18
|
|
20241002,140300,577324950,20800,20800,20800,20800,0
|
|
20241002,140200,577324950,20800,20800,20800,20800,0
|
|
20241002,140100,577324950,20800,20800,20800,20800,1
|
|
20241002,140000,577304150,20800,20800,20800,20800,0
|
|
20241002,135900,577304150,20800,20800,20800,20800,0
|
|
20241002,135800,577304150,20800,20800,20800,20800,0
|
|
20241002,135700,577304150,20800,20800,20800,20800,0
|
|
20241002,135600,577304150,20800,20800,20800,20800,0
|
|
20241002,135500,577304150,20800,20800,20800,20800,0
|
|
20241002,135400,577304150,20800,20800,20800,20800,2
|
|
20241002,135300,577262550,20800,20800,20800,20800,0
|
|
20241002,135200,577262550,20800,20800,20800,20800,0
|
|
20241002,135100,577262550,20800,20800,20800,20800,0
|
|
20241002,135000,577262550,20800,20800,20800,20800,0
|
|
20241002,134900,577262550,20800,20800,20800,20800,165
|
|
20241002,134800,573830550,20800,20800,20800,20800,0
|
|
20241002,134700,573830550,20800,20800,20800,20800,0
|
|
20241002,134600,573830550,20800,20800,20800,20800,1
|
|
20241002,134500,573809750,20800,20800,20800,20800,8
|
|
20241002,134400,573643350,20700,20700,20700,20700,0
|
|
20241002,134300,573643350,20700,20700,20700,20700,0
|
|
20241002,134200,573643350,20700,20700,20700,20700,1
|
|
20241002,134100,573622650,20750,20750,20750,20750,0
|
|
20241002,134000,573622650,20750,20750,20750,20750,10
|
|
20241002,133900,573415150,20850,20750,20850,20750,125
|
|
20241002,133800,570820900,20750,20750,20750,20750,0
|
|
20241002,133700,570820900,20750,20750,20750,20750,0
|
|
20241002,133600,570820900,20750,20750,20750,20750,8
|
|
20241002,133500,570654900,20750,20750,20750,20750,0
|
|
20241002,133400,570654900,20750,20750,20750,20750,0
|
|
20241002,133300,570654900,20750,20750,20750,20750,1
|
|
20241002,133200,570634150,20750,20750,20750,20750,12
|
|
20241002,133100,570385150,20750,20750,20750,20750,0
|
|
20241002,133000,570385150,20750,20750,20750,20750,0
|
|
20241002,132900,570385150,20750,20750,20750,20750,129
|
|
20241002,132800,567708400,20650,20650,20650,20650,0
|
|
20241002,132700,567708400,20650,20650,20650,20650,0
|
|
20241002,132600,567708400,20650,20650,20650,20650,34
|
|
20241002,132500,567006300,20650,20700,20700,20650,590
|
|
20241002,132400,554796000,20700,20700,20700,20700,0
|
|
20241002,132300,554796000,20700,20700,20700,20700,0
|
|
20241002,132200,554796000,20700,20700,20700,20700,0
|
|
20241002,132100,554796000,20700,20700,20700,20700,0
|
|
20241002,132000,554796000,20700,20700,20700,20700,0
|
|
20241002,131900,554796000,20700,20700,20700,20700,0
|
|
20241002,131800,554796000,20700,20700,20700,20700,0
|
|
20241002,131700,554796000,20700,20750,20750,20700,35
|
|
20241002,131600,554071450,20700,20700,20700,20700,0
|
|
20241002,131500,554071450,20700,20700,20700,20700,0
|
|
20241002,131400,554071450,20700,20700,20700,20700,0
|
|
20241002,131300,554071450,20700,20700,20700,20700,34
|
|
20241002,131200,553367650,20750,20750,20750,20750,0
|
|
20241002,131100,553367650,20750,20750,20750,20750,1
|
|
20241002,131000,553346900,20700,20700,20700,20700,0
|
|
20241002,130900,553346900,20700,20700,20700,20700,0
|
|
20241002,130800,553346900,20700,20700,20700,20700,0
|
|
20241002,130700,553346900,20700,20700,20700,20700,35
|
|
20241002,130600,552622400,20750,20750,20750,20750,42
|
|
20241002,130500,551750900,20750,20750,20750,20750,10
|
|
20241002,130400,551543400,20800,20800,20800,20800,2
|
|
20241002,130300,551501800,20800,20800,20800,20800,0
|
|
20241002,130200,551501800,20800,20800,20800,20800,0
|
|
20241002,130100,551501800,20800,20800,20800,20800,0
|
|
20241002,130000,551501800,20800,20800,20800,20800,0
|
|
20241002,125900,551501800,20800,20800,20800,20800,0
|
|
20241002,125800,551501800,20800,20800,20800,20800,0
|
|
20241002,125700,551501800,20800,20800,20800,20800,0
|
|
20241002,125600,551501800,20800,20800,20800,20800,0
|
|
20241002,125500,551501800,20800,20800,20800,20800,0
|
|
20241002,125400,551501800,20800,20800,20800,20800,0
|
|
20241002,125300,551501800,20800,20800,20800,20800,30
|
|
20241002,125200,550877800,20800,20800,20800,20800,0
|
|
20241002,125100,550877800,20800,20850,20850,20800,52
|
|
20241002,125000,549793750,20800,20800,20800,20800,0
|
|
20241002,124900,549793750,20800,20800,20800,20800,0
|
|
20241002,124800,549793750,20800,20800,20800,20800,50
|
|
20241002,124700,548753750,20800,20800,20800,20800,10
|
|
20241002,124600,548545750,20800,20800,20800,20800,68
|
|
20241002,124500,547131350,20800,20800,20800,20800,0
|
|
20241002,124400,547131350,20800,20800,20800,20800,0
|
|
20241002,124300,547131350,20800,20800,20800,20800,0
|
|
20241002,124200,547131350,20800,20800,20800,20800,1
|
|
20241002,124100,547110550,20700,20700,20700,20700,0
|
|
20241002,124000,547110550,20700,20700,20700,20700,0
|
|
20241002,123900,547110550,20700,20700,20700,20700,0
|
|
20241002,123800,547110550,20700,20700,20700,20700,0
|
|
20241002,123700,547110550,20700,20700,20700,20700,0
|
|
20241002,123600,547110550,20700,20700,20700,20700,0
|
|
20241002,123500,547110550,20700,20700,20700,20700,0
|
|
20241002,123400,547110550,20700,20700,20700,20700,0
|
|
20241002,123300,547110550,20700,20700,20700,20700,34
|
|
20241002,123200,546406750,20800,20800,20800,20800,0
|
|
20241002,123100,546406750,20800,20800,20800,20800,0
|
|
20241002,123000,546406750,20800,20800,20800,20800,0
|
|
20241002,122900,546406750,20800,20800,20800,20800,1
|
|
20241002,122800,546385950,20700,20700,20700,20700,0
|
|
20241002,122700,546385950,20700,20700,20700,20700,0
|
|
20241002,122600,546385950,20700,20700,20700,20700,17
|
|
20241002,122500,546034050,20750,20750,20750,20750,566
|
|
20241002,122400,534289550,20750,20750,20750,20750,0
|
|
20241002,122300,534289550,20750,20750,20750,20750,0
|
|
20241002,122200,534289550,20750,20750,20750,20750,0
|
|
20241002,122100,534289550,20750,20750,20750,20750,2
|
|
20241002,122000,534248050,20750,20750,20750,20750,0
|
|
20241002,121900,534248050,20750,20750,20750,20750,2
|
|
20241002,121800,534206550,20750,20750,20750,20750,0
|
|
20241002,121700,534206550,20750,20750,20750,20750,0
|
|
20241002,121600,534206550,20750,20750,20750,20750,0
|
|
20241002,121500,534206550,20750,20750,20750,20750,0
|
|
20241002,121400,534206550,20750,20750,20750,20750,0
|
|
20241002,121300,534206550,20750,20750,20750,20750,0
|
|
20241002,121200,534206550,20750,20750,20750,20750,0
|
|
20241002,121100,534206550,20750,20750,20750,20750,0
|
|
20241002,121000,534206550,20750,20750,20750,20750,0
|
|
20241002,120900,534206550,20750,20750,20750,20750,1
|
|
20241002,120800,534185800,20750,20750,20750,20750,0
|
|
20241002,120700,534185800,20750,20700,20750,20700,126
|
|
20241002,120600,531574500,20600,20600,20600,20600,10
|
|
20241002,120500,531368500,20600,20600,20600,20600,0
|
|
20241002,120400,531368500,20600,20600,20600,20600,0
|
|
20241002,120300,531368500,20600,20600,20600,20600,0
|
|
20241002,120200,531368500,20600,20600,20600,20600,1
|
|
20241002,120100,531347900,20600,20600,20600,20600,0
|
|
20241002,120000,531347900,20600,20650,20650,20600,560
|
|
20241002,115900,519790700,20650,20650,20650,20650,0
|
|
20241002,115800,519790700,20650,20650,20650,20650,0
|
|
20241002,115700,519790700,20650,20700,20700,20650,346
|
|
20241002,115600,512640800,20650,20650,20650,20650,0
|
|
20241002,115500,512640800,20650,20650,20650,20650,1
|
|
20241002,115400,512620150,20700,20700,20700,20700,0
|
|
20241002,115300,512620150,20700,20700,20700,20700,0
|
|
20241002,115200,512620150,20700,20700,20700,20700,75
|
|
20241002,115100,511067650,20650,20650,20650,20650,34
|
|
20241002,115000,510365550,20700,20700,20700,20700,4
|
|
20241002,114900,510282750,20700,20700,20700,20700,0
|
|
20241002,114800,510282750,20700,20700,20700,20700,137
|
|
20241002,114700,507446850,20700,20700,20700,20700,91
|
|
20241002,114600,505563150,20700,20700,20700,20700,0
|
|
20241002,114500,505563150,20700,20700,20700,20700,0
|
|
20241002,114400,505563150,20700,20700,20700,20700,0
|
|
20241002,114300,505563150,20700,20700,20700,20700,0
|
|
20241002,114200,505563150,20700,20700,20700,20700,0
|
|
20241002,114100,505563150,20700,20700,20700,20700,39
|
|
20241002,114000,504755850,20700,20700,20700,20700,0
|
|
20241002,113900,504755850,20700,20700,20700,20700,0
|
|
20241002,113800,504755850,20700,20700,20700,20700,0
|
|
20241002,113700,504755850,20700,20700,20700,20700,0
|
|
20241002,113600,504755850,20700,20700,20700,20700,1
|
|
20241002,113500,504735150,20700,20700,20700,20700,1
|
|
20241002,113400,504714450,20700,20700,20700,20700,16
|
|
20241002,113300,504383250,20700,20700,20700,20700,2
|
|
20241002,113200,504341850,20650,20650,20650,20650,0
|
|
20241002,113100,504341850,20650,20650,20650,20650,0
|
|
20241002,113000,504341850,20650,20650,20650,20650,0
|
|
20241002,112900,504341850,20650,20650,20650,20650,0
|
|
20241002,112800,504341850,20650,20650,20650,20650,0
|
|
20241002,112700,504341850,20650,20650,20650,20650,34
|
|
20241002,112600,503639750,20650,20650,20650,20650,0
|
|
20241002,112500,503639750,20650,20650,20650,20650,0
|
|
20241002,112400,503639750,20650,20650,20650,20650,0
|
|
20241002,112300,503639750,20650,20650,20650,20650,0
|
|
20241002,112200,503639750,20650,20650,20650,20650,0
|
|
20241002,112100,503639750,20650,20650,20650,20650,0
|
|
20241002,112000,503639750,20650,20650,20650,20650,0
|
|
20241002,111900,503639750,20650,20650,20650,20650,0
|
|
20241002,111800,503639750,20650,20650,20650,20650,0
|
|
20241002,111700,503639750,20650,20700,20700,20650,128
|
|
20241002,111600,500995750,20750,20750,20750,20750,81
|
|
20241002,111500,499315000,20650,20650,20700,20650,372
|
|
20241002,111400,491623250,20600,20600,20600,20600,27
|
|
20241002,111300,491067050,20600,20600,20600,20600,27
|
|
20241002,111200,490510850,20550,20550,20550,20550,27
|
|
20241002,111100,489956000,20550,20550,20550,20550,27
|
|
20241002,111000,489401150,20550,20650,20650,20550,122
|
|
20241002,110900,486884550,20650,20600,20650,20550,528
|
|
20241002,110800,476009050,20550,20550,20550,20550,27
|
|
20241002,110700,475454200,20550,20550,20550,20550,27
|
|
20241002,110600,474899350,20550,20550,20550,20550,27
|
|
20241002,110500,474344500,20550,20600,20600,20550,122
|
|
20241002,110400,471832650,20600,20650,20650,20600,28
|
|
20241002,110300,471255800,20650,20650,20650,20650,0
|
|
20241002,110200,471255800,20650,20650,20650,20650,0
|
|
20241002,110100,471255800,20650,20650,20650,20650,1
|
|
20241002,110000,471235150,20600,20600,20600,20600,0
|
|
20241002,105900,471235150,20600,20600,20600,20600,0
|
|
20241002,105800,471235150,20600,20550,20650,20550,284
|
|
20241002,105700,465386050,20600,20600,20600,20600,11
|
|
20241002,105600,465159450,20550,20550,20550,20550,27
|
|
20241002,105500,464604600,20550,20550,20550,20550,27
|
|
20241002,105400,464049750,20650,20650,20650,20650,2
|
|
20241002,105300,464008450,20650,20600,20650,20600,3
|
|
20241002,105200,463946600,20600,20550,20600,20550,66
|
|
20241002,105100,462588350,20550,20550,20550,20550,0
|
|
20241002,105000,462588350,20550,20550,20550,20550,27
|
|
20241002,104900,462033500,20550,20550,20550,20550,0
|
|
20241002,104800,462033500,20550,20550,20550,20550,27
|
|
20241002,104700,461478650,20550,20550,20550,20550,27
|
|
20241002,104600,460923800,20550,20550,20550,20550,0
|
|
20241002,104500,460923800,20550,20600,20600,20550,27
|
|
20241002,104400,460368450,20600,20600,20600,20600,27
|
|
20241002,104300,459812250,20650,20650,20650,20650,1
|
|
20241002,104200,459791600,20600,20600,20600,20600,27
|
|
20241002,104100,459235400,20650,20600,20650,20600,28
|
|
20241002,104000,458658550,20650,20650,20650,20650,0
|
|
20241002,103900,458658550,20650,20650,20650,20650,0
|
|
20241002,103800,458658550,20650,20650,20650,20650,210
|
|
20241002,103700,454322050,20650,20600,20650,20600,221
|
|
20241002,103600,449768000,20550,20550,20550,20550,27
|
|
20241002,103500,449213150,20500,20500,20500,20500,0
|
|
20241002,103400,449213150,20500,20500,20500,20500,27
|
|
20241002,103300,448659650,20600,20600,20600,20600,0
|
|
20241002,103200,448659650,20600,20450,20600,20450,49
|
|
20241002,103100,447650400,20450,20450,20600,20450,29
|
|
20241002,103000,447057200,20450,20500,20500,20450,98
|
|
20241002,102900,445049200,20650,20500,20650,20500,36
|
|
20241002,102800,444309850,20700,20600,20700,20400,5298
|
|
20241002,102700,335699950,20600,20700,20700,20600,58
|
|
20241002,102600,334502050,20700,20600,20700,20600,28
|
|
20241002,102500,333925150,20600,20700,20700,20600,250
|
|
20241002,102400,328753150,20700,20700,20700,20700,27
|
|
20241002,102300,328194250,20750,20750,20750,20750,0
|
|
20241002,102200,328194250,20750,20750,20750,20750,25
|
|
20241002,102100,327675500,20800,20800,20800,20800,0
|
|
20241002,102000,327675500,20800,20800,20800,20800,200
|
|
20241002,101900,323515500,20800,20750,20800,20750,12
|
|
20241002,101800,323266000,20800,20800,20800,20800,0
|
|
20241002,101700,323266000,20800,20800,20800,20800,0
|
|
20241002,101600,323266000,20800,20800,20800,20800,200
|
|
20241002,101500,319106000,20800,20800,20800,20800,1
|
|
20241002,101400,319085200,20800,20800,20800,20800,6
|
|
20241002,101300,318960400,20850,20800,20850,20800,653
|
|
20241002,101200,305377950,20800,20800,20800,20800,5
|
|
20241002,101100,305273950,20700,20750,20800,20700,127
|
|
20241002,101000,302644900,20750,20750,20750,20750,130
|
|
20241002,100900,299947400,20750,20700,20750,20700,398
|
|
20241002,100800,291708750,20700,20700,20700,20700,11
|
|
20241002,100700,291481050,20650,20650,20650,20650,343
|
|
20241002,100600,284398100,20650,20650,20650,20650,1
|
|
20241002,100500,284377450,20600,20600,20600,20600,15
|
|
20241002,100400,284068450,20650,20600,20650,20600,301
|
|
20241002,100300,277867800,20650,20650,20650,20650,52
|
|
20241002,100200,276794000,20650,20600,20650,20600,105
|
|
20241002,100100,274625950,20600,20600,20600,20600,101
|
|
20241002,100000,272545350,20600,20500,20600,20500,1038
|
|
20241002,095900,251165250,20600,20550,20600,20550,210
|
|
20241002,095800,246841500,20550,20500,20550,20500,31
|
|
20241002,095700,246205800,20550,20500,20550,20500,239
|
|
20241002,095600,241306050,20600,20600,20600,20600,2
|
|
20241002,095500,241264850,20500,20500,20500,20500,39
|
|
20241002,095400,240465350,20500,20600,20600,20500,28
|
|
20241002,095300,239891250,20500,20500,20500,20500,27
|
|
20241002,095200,239337750,20500,20500,20500,20500,27
|
|
20241002,095100,238784250,20500,20500,20500,20500,303
|
|
20241002,095000,232572750,20500,20500,20500,20500,27
|
|
20241002,094900,232019250,20500,20600,20600,20500,28
|
|
20241002,094800,231445150,20600,20600,20600,20600,30
|
|
20241002,094700,230827150,20600,20600,20600,20600,10
|
|
20241002,094600,230621150,20550,20600,20650,20550,128
|
|
20241002,094500,227989700,20600,20550,20600,20550,22
|
|
20241002,094400,227537000,20550,20550,20550,20550,586
|
|
20241002,094300,215494700,20500,20500,20500,20500,27
|
|
20241002,094200,214941200,20500,20500,20500,20500,127
|
|
20241002,094100,212337700,20500,20500,20500,20500,57
|
|
20241002,094000,211169200,20500,20550,20550,20500,51
|
|
20241002,093900,210122500,20550,20550,20550,20500,31
|
|
20241002,093800,209486800,20550,20550,20550,20500,104
|
|
20241002,093700,207349700,20550,20500,20550,20500,13
|
|
20241002,093600,207083150,20500,20500,20500,20450,37
|
|
20241002,093500,206325650,20500,20500,20500,20500,6
|
|
20241002,093400,206202650,20500,20450,20500,20450,333
|
|
20241002,093300,199377500,20500,20450,20500,20450,31
|
|
20241002,093200,198743350,20500,20500,20500,20500,261
|
|
20241002,093100,193392850,20450,20500,20500,20450,27
|
|
20241002,093000,192840600,20450,20550,20550,20450,84
|
|
20241002,092900,191119800,20500,20500,20500,20500,1
|
|
20241002,092800,191099300,20500,20550,20550,20500,258
|
|
20241002,092700,185810050,20550,20550,20550,20550,10
|
|
20241002,092600,185604550,20550,20550,20550,20550,34
|
|
20241002,092500,184905850,20550,20550,20550,20550,24
|
|
20241002,092400,184412650,20550,20550,20550,20550,10
|
|
20241002,092300,184207150,20600,20500,20600,20500,571
|
|
20241002,092200,172491300,20500,20450,20500,20450,134
|
|
20241002,092100,169750950,20450,20450,20450,20400,71
|
|
20241002,092000,168300350,20450,20450,20450,20450,22
|
|
20241002,091900,167850450,20400,20450,20450,20400,1162
|
|
20241002,091800,144145050,20450,20500,20600,20400,815
|
|
20241002,091700,127477300,20550,20500,20550,20500,352
|
|
20241002,091600,120245300,20600,20500,20600,20450,87
|
|
20241002,091500,118457050,20600,20600,20600,20600,0
|
|
20241002,091400,118457050,20600,20500,20600,20500,19
|
|
20241002,091300,118066850,20600,20450,20600,20400,134
|
|
20241002,091200,115311150,20500,20500,20500,20500,1
|
|
20241002,091100,115290650,20500,20500,20650,20450,621
|
|
20241002,091000,102563600,20650,20650,20650,20500,179
|
|
20241002,090900,98886300,20650,20550,20650,20500,107
|
|
20241002,090800,96688650,20650,20550,20650,20550,234
|
|
20241002,090700,91879850,20700,20700,20700,20700,1
|
|
20241002,090600,91859150,20700,20600,20700,20550,176
|
|
20241002,090500,88219500,20700,20700,20700,20550,738
|
|
20241002,090400,73016050,20700,20600,20700,20600,100
|
|
20241002,090300,70955950,20650,20650,20750,20650,63
|
|
20241002,090200,69654450,20750,20650,20750,20600,1608
|
|
20241002,090100,36506600,20650,20750,20750,20650,535
|
|
20241002,090000,25415450,20750,20700,20800,20650,1227
|