577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183400,968871000,20350,20350,20350,20350,2756
|
|
20241002,183300,968871000,20350,20350,20350,20350,0
|
|
20241002,183200,968871000,20350,20350,20350,20350,0
|
|
20241002,183100,968871000,20350,20350,20350,20350,0
|
|
20241002,183000,968871000,20350,20350,20350,20350,0
|
|
20241002,182900,968871000,20350,20350,20350,20350,0
|
|
20241002,182800,968871000,20350,20350,20350,20350,0
|
|
20241002,182700,968871000,20350,20350,20350,20350,0
|
|
20241002,182600,968871000,20350,20350,20350,20350,0
|
|
20241002,182500,968871000,20350,20350,20350,20350,0
|
|
20241002,182400,968871000,20350,20350,20350,20350,0
|
|
20241002,182300,968871000,20350,20350,20350,20350,0
|
|
20241002,182200,968871000,20350,20350,20350,20350,0
|
|
20241002,182100,968871000,20350,20350,20350,20350,0
|
|
20241002,182000,968871000,20350,20350,20350,20350,0
|
|
20241002,181900,968871000,20350,20350,20350,20350,0
|
|
20241002,181800,968871000,20350,20350,20350,20350,0
|
|
20241002,181700,968871000,20350,20350,20350,20350,0
|
|
20241002,181600,968871000,20350,20350,20350,20350,0
|
|
20241002,181500,968871000,20350,20350,20350,20350,0
|
|
20241002,181400,968871000,20350,20350,20350,20350,0
|
|
20241002,181300,968871000,20350,20350,20350,20350,0
|
|
20241002,181200,968871000,20350,20350,20350,20350,0
|
|
20241002,181100,968871000,20350,20350,20350,20350,0
|
|
20241002,181000,968871000,20350,20350,20350,20350,0
|
|
20241002,180900,968871000,20350,20350,20350,20350,0
|
|
20241002,180800,968871000,20350,20350,20350,20350,0
|
|
20241002,180700,968871000,20350,20350,20350,20350,0
|
|
20241002,180600,968871000,20350,20350,20350,20350,0
|
|
20241002,180500,968871000,20350,20350,20350,20350,0
|
|
20241002,180400,968871000,20350,20350,20350,20350,2756
|
|
20241002,180300,968871000,20350,20350,20350,20350,0
|
|
20241002,180200,968871000,20350,20350,20350,20350,0
|
|
20241002,180100,968871000,20350,20350,20350,20350,0
|
|
20241002,180000,968871000,20350,20350,20350,20350,0
|
|
20241002,175900,968871000,20350,20350,20350,20350,0
|
|
20241002,175800,968871000,20350,20350,20350,20350,0
|
|
20241002,175700,968871000,20350,20350,20350,20350,0
|
|
20241002,175600,968871000,20350,20350,20350,20350,0
|
|
20241002,175500,968871000,20350,20350,20350,20350,0
|
|
20241002,175400,968871000,20350,20350,20350,20350,0
|
|
20241002,175300,968871000,20350,20350,20350,20350,0
|
|
20241002,175200,968871000,20350,20350,20350,20350,0
|
|
20241002,175100,968871000,20350,20350,20350,20350,0
|
|
20241002,175000,968871000,20350,20350,20350,20350,0
|
|
20241002,174900,968871000,20350,20350,20350,20350,0
|
|
20241002,174800,968871000,20350,20350,20350,20350,0
|
|
20241002,174700,968871000,20350,20350,20350,20350,0
|
|
20241002,174600,968871000,20350,20350,20350,20350,0
|
|
20241002,174500,968871000,20350,20350,20350,20350,0
|
|
20241002,174400,968871000,20350,20350,20350,20350,0
|
|
20241002,174300,968871000,20350,20350,20350,20350,0
|
|
20241002,174200,968871000,20350,20350,20350,20350,0
|
|
20241002,174100,968871000,20350,20350,20350,20350,0
|
|
20241002,174000,968871000,20350,20350,20350,20350,0
|
|
20241002,173900,968871000,20350,20350,20350,20350,0
|
|
20241002,173800,968871000,20350,20350,20350,20350,0
|
|
20241002,173700,968871000,20350,20350,20350,20350,0
|
|
20241002,173600,968871000,20350,20350,20350,20350,0
|
|
20241002,173500,968871000,20350,20350,20350,20350,0
|
|
20241002,173400,968871000,20350,20350,20350,20350,2756
|
|
20241002,173300,968871000,20350,20350,20350,20350,0
|
|
20241002,173200,968871000,20350,20350,20350,20350,0
|
|
20241002,173100,968871000,20350,20350,20350,20350,0
|
|
20241002,173000,968871000,20350,20350,20350,20350,0
|
|
20241002,172900,968871000,20350,20350,20350,20350,0
|
|
20241002,172800,968871000,20350,20350,20350,20350,0
|
|
20241002,172700,968871000,20350,20350,20350,20350,0
|
|
20241002,172600,968871000,20350,20350,20350,20350,0
|
|
20241002,172500,968871000,20350,20350,20350,20350,0
|
|
20241002,172400,968871000,20350,20350,20350,20350,0
|
|
20241002,172300,968871000,20350,20350,20350,20350,0
|
|
20241002,172200,968871000,20350,20350,20350,20350,0
|
|
20241002,172100,968871000,20350,20350,20350,20350,0
|
|
20241002,172000,968871000,20350,20350,20350,20350,0
|
|
20241002,171900,968871000,20350,20350,20350,20350,0
|
|
20241002,171800,968871000,20350,20350,20350,20350,0
|
|
20241002,171700,968871000,20350,20350,20350,20350,0
|
|
20241002,171600,968871000,20350,20350,20350,20350,0
|
|
20241002,171500,968871000,20350,20350,20350,20350,0
|
|
20241002,171400,968871000,20350,20350,20350,20350,0
|
|
20241002,171300,968871000,20350,20350,20350,20350,0
|
|
20241002,171200,968871000,20350,20350,20350,20350,0
|
|
20241002,171100,968871000,20350,20350,20350,20350,0
|
|
20241002,171000,968871000,20350,20350,20350,20350,0
|
|
20241002,170900,968871000,20350,20350,20350,20350,0
|
|
20241002,170800,968871000,20350,20350,20350,20350,0
|
|
20241002,170700,968871000,20350,20350,20350,20350,0
|
|
20241002,170600,968871000,20350,20350,20350,20350,0
|
|
20241002,170500,968871000,20350,20350,20350,20350,0
|
|
20241002,170400,968871000,20350,20350,20350,20350,2756
|
|
20241002,170300,968871000,20350,20350,20350,20350,0
|
|
20241002,170200,968871000,20350,20350,20350,20350,0
|
|
20241002,170100,968871000,20350,20350,20350,20350,0
|
|
20241002,170000,968871000,20350,20350,20350,20350,0
|
|
20241002,165900,968871000,20350,20350,20350,20350,0
|
|
20241002,165800,968871000,20350,20350,20350,20350,0
|
|
20241002,165700,968871000,20350,20350,20350,20350,0
|
|
20241002,165600,968871000,20350,20350,20350,20350,0
|
|
20241002,165500,968871000,20350,20350,20350,20350,0
|
|
20241002,165400,968871000,20350,20350,20350,20350,0
|
|
20241002,165300,968871000,20350,20350,20350,20350,0
|
|
20241002,165200,968871000,20350,20350,20350,20350,0
|
|
20241002,165100,968871000,20350,20350,20350,20350,0
|
|
20241002,165000,968871000,20350,20350,20350,20350,0
|
|
20241002,164900,968871000,20350,20350,20350,20350,0
|
|
20241002,164800,968871000,20350,20350,20350,20350,0
|
|
20241002,164700,968871000,20350,20350,20350,20350,0
|
|
20241002,164600,968871000,20350,20350,20350,20350,0
|
|
20241002,164500,968871000,20350,20350,20350,20350,0
|
|
20241002,164400,968871000,20350,20350,20350,20350,0
|
|
20241002,164300,968871000,20350,20350,20350,20350,0
|
|
20241002,164200,968871000,20350,20350,20350,20350,0
|
|
20241002,164100,968871000,20350,20350,20350,20350,0
|
|
20241002,164000,968871000,20350,20350,20350,20350,0
|
|
20241002,163900,968871000,20350,20350,20350,20350,0
|
|
20241002,163800,968871000,20350,20350,20350,20350,0
|
|
20241002,163700,968871000,20350,20350,20350,20350,0
|
|
20241002,163600,968871000,20350,20350,20350,20350,0
|
|
20241002,163500,968871000,20350,20350,20350,20350,0
|
|
20241002,163400,968871000,20350,20350,20350,20350,2756
|
|
20241002,163300,968871000,20350,20350,20350,20350,0
|
|
20241002,163200,968871000,20350,20350,20350,20350,0
|
|
20241002,163100,968871000,20350,20350,20350,20350,0
|
|
20241002,163000,968871000,20350,20350,20350,20350,0
|
|
20241002,162900,968871000,20350,20350,20350,20350,0
|
|
20241002,162800,968871000,20350,20350,20350,20350,0
|
|
20241002,162700,968871000,20350,20350,20350,20350,0
|
|
20241002,162600,968871000,20350,20350,20350,20350,0
|
|
20241002,162500,968871000,20350,20350,20350,20350,0
|
|
20241002,162400,968871000,20350,20350,20350,20350,0
|
|
20241002,162300,968871000,20350,20350,20350,20350,0
|
|
20241002,162200,968871000,20350,20350,20350,20350,0
|
|
20241002,162100,968871000,20350,20350,20350,20350,0
|
|
20241002,162000,968871000,20350,20350,20350,20350,0
|
|
20241002,161900,968871000,20350,20350,20350,20350,0
|
|
20241002,161800,968871000,20350,20350,20350,20350,0
|
|
20241002,161700,968871000,20350,20350,20350,20350,0
|
|
20241002,161600,968871000,20350,20350,20350,20350,0
|
|
20241002,161500,968871000,20350,20350,20350,20350,0
|
|
20241002,161400,968871000,20350,20350,20350,20350,0
|
|
20241002,161300,968871000,20350,20350,20350,20350,0
|
|
20241002,161200,968871000,20350,20350,20350,20350,0
|
|
20241002,161100,968871000,20350,20350,20350,20350,0
|
|
20241002,161000,968871000,20350,20350,20350,20350,0
|
|
20241002,160900,968871000,20350,20350,20350,20350,0
|
|
20241002,160800,968871000,20350,20350,20350,20350,0
|
|
20241002,160700,968871000,20350,20350,20350,20350,0
|
|
20241002,160600,968871000,20350,20350,20350,20350,0
|
|
20241002,160500,968871000,20350,20350,20350,20350,0
|
|
20241002,160400,968871000,20350,20350,20350,20350,2756
|
|
20241002,160300,968871000,20350,20350,20350,20350,0
|
|
20241002,160200,968871000,20350,20350,20350,20350,0
|
|
20241002,160100,968871000,20350,20350,20350,20350,0
|
|
20241002,160000,968871000,20350,20350,20350,20350,0
|
|
20241002,155900,968871000,20350,20350,20350,20350,0
|
|
20241002,155800,968871000,20350,20350,20350,20350,0
|
|
20241002,155700,968871000,20350,20350,20350,20350,0
|
|
20241002,155600,968871000,20350,20350,20350,20350,0
|
|
20241002,155500,968871000,20350,20350,20350,20350,0
|
|
20241002,155400,968871000,20350,20350,20350,20350,0
|
|
20241002,155300,968871000,20350,20350,20350,20350,0
|
|
20241002,155200,968871000,20350,20350,20350,20350,0
|
|
20241002,155100,968871000,20350,20350,20350,20350,0
|
|
20241002,155000,968871000,20350,20350,20350,20350,0
|
|
20241002,154900,968871000,20350,20350,20350,20350,0
|
|
20241002,154800,968871000,20350,20350,20350,20350,0
|
|
20241002,154700,968871000,20350,20350,20350,20350,0
|
|
20241002,154600,968871000,20350,20350,20350,20350,0
|
|
20241002,154500,968871000,20350,20350,20350,20350,0
|
|
20241002,154400,968871000,20350,20350,20350,20350,0
|
|
20241002,154300,968871000,20350,20350,20350,20350,0
|
|
20241002,154200,968871000,20350,20350,20350,20350,0
|
|
20241002,154100,968871000,20350,20350,20350,20350,0
|
|
20241002,154000,968871000,20350,20350,20350,20350,0
|
|
20241002,153900,968871000,20350,20350,20350,20350,0
|
|
20241002,153800,968871000,20350,20350,20350,20350,0
|
|
20241002,153700,968871000,20350,20350,20350,20350,0
|
|
20241002,153600,968871000,20350,20350,20350,20350,0
|
|
20241002,153500,968871000,20350,20350,20350,20350,0
|
|
20241002,153400,968871000,20350,20350,20350,20350,2756
|
|
20241002,153300,968871000,20350,20350,20350,20350,0
|
|
20241002,153200,968871000,20350,20350,20350,20350,0
|
|
20241002,153100,968871000,20350,20350,20350,20350,0
|
|
20241002,153000,968871000,20350,20350,20350,20350,2756
|
|
20241002,152900,912786400,20450,20450,20450,20450,0
|
|
20241002,152800,912786400,20450,20450,20450,20450,0
|
|
20241002,152700,912786400,20450,20450,20450,20450,0
|
|
20241002,152600,912786400,20450,20450,20450,20450,0
|
|
20241002,152500,912786400,20450,20450,20450,20450,0
|
|
20241002,152400,912786400,20450,20450,20450,20450,0
|
|
20241002,152300,912786400,20450,20450,20450,20450,0
|
|
20241002,152200,912786400,20450,20450,20450,20450,0
|
|
20241002,152100,912786400,20450,20450,20450,20450,0
|
|
20241002,152000,912786400,20450,20450,20450,20450,0
|
|
20241002,151900,912786400,20450,20400,20450,20400,125
|
|
20241002,151800,910235350,20400,20450,20450,20400,35
|
|
20241002,151700,909520000,20450,20400,20450,20350,141
|
|
20241002,151600,906642850,20400,20400,20400,20400,399
|
|
20241002,151500,898503250,20450,20400,20450,20400,77
|
|
20241002,151400,896930250,20400,20400,20450,20400,74
|
|
20241002,151300,895419300,20450,20450,20450,20400,118
|
|
20241002,151200,893008450,20400,20450,20450,20400,4
|
|
20241002,151100,892926800,20450,20400,20450,20400,60
|
|
20241002,151000,891699850,20400,20400,20400,20400,122
|
|
20241002,150900,889211050,20400,20400,20400,20400,1
|
|
20241002,150800,889190650,20400,20400,20400,20400,91
|
|
20241002,150700,887334250,20400,20400,20400,20400,67
|
|
20241002,150600,885967450,20400,20400,20400,20400,88
|
|
20241002,150500,884172250,20400,20400,20400,20350,39
|
|
20241002,150400,883376700,20400,20400,20400,20400,44
|
|
20241002,150300,882479100,20400,20400,20400,20400,141
|
|
20241002,150200,879602700,20400,20400,20400,20400,52
|
|
20241002,150100,878541900,20400,20400,20400,20400,38
|
|
20241002,150000,877766700,20400,20450,20450,20400,69
|
|
20241002,145900,876358950,20400,20400,20450,20400,108
|
|
20241002,145800,874150550,20450,20400,20450,20400,35
|
|
20241002,145700,873434850,20450,20400,20450,20400,156
|
|
20241002,145600,870250400,20350,20400,20400,20350,106
|
|
20241002,145500,868088100,20400,20350,20400,20350,39
|
|
20241002,145400,867293050,20400,20400,20400,20350,151
|
|
20241002,145300,864213800,20350,20350,20400,20350,20
|
|
20241002,145200,863806500,20400,20450,20450,20400,141
|
|
20241002,145100,860927600,20450,20450,20450,20400,155
|
|
20241002,145000,857762850,20400,20450,20450,20400,78
|
|
20241002,144900,856167800,20450,20400,20500,20400,112
|
|
20241002,144800,853876400,20500,20500,20500,20450,88
|
|
20241002,144700,852075250,20350,20450,20500,20350,326
|
|
20241002,144600,845406800,20450,20500,20500,20400,4
|
|
20241002,144500,845324950,20500,20450,20500,20400,207
|
|
20241002,144400,841091750,20500,20500,20500,20450,54
|
|
20241002,144300,839984800,20500,20500,20500,20450,45
|
|
20241002,144200,839063650,20500,20500,20500,20450,64
|
|
20241002,144100,837751700,20450,20500,20500,20450,27
|
|
20241002,144000,837198350,20500,20450,20500,20450,80
|
|
20241002,143900,835558600,20500,20500,20500,20450,104
|
|
20241002,143800,833431600,20450,20400,20500,20400,248
|
|
20241002,143700,828356350,20400,20450,20500,20400,80
|
|
20241002,143600,826720400,20500,20450,20550,20450,87
|
|
20241002,143500,824936300,20500,20500,20500,20450,99
|
|
20241002,143400,822907400,20450,20450,20500,20450,44
|
|
20241002,143300,822006150,20450,20450,20550,20450,182
|
|
20241002,143200,818274650,20450,20500,20500,20450,172
|
|
20241002,143100,814754200,20450,20450,20500,20450,101
|
|
20241002,143000,812685200,20500,20500,20500,20450,144
|
|
20241002,142900,809734600,20500,20500,20500,20450,71
|
|
20241002,142800,808279200,20500,20500,20500,20450,92
|
|
20241002,142700,806393250,20500,20500,20500,20500,134
|
|
20241002,142600,803646250,20550,20500,20550,20500,240
|
|
20241002,142500,798719350,20500,20500,20500,20450,86
|
|
20241002,142400,796956400,20550,20500,20550,20500,59
|
|
20241002,142300,795744000,20550,20550,20550,20500,233
|
|
20241002,142200,790955950,20550,20550,20550,20450,217
|
|
20241002,142100,786497100,20550,20500,20550,20450,398
|
|
20241002,142000,778336850,20500,20500,20500,20500,28
|
|
20241002,141900,777762850,20450,20500,20550,20450,91
|
|
20241002,141800,775896700,20500,20500,20550,20450,31
|
|
20241002,141700,775259900,20500,20500,20500,20450,107
|
|
20241002,141600,773066450,20450,20500,20500,20450,46
|
|
20241002,141500,772123550,20500,20450,20500,20450,6
|
|
20241002,141400,772000650,20500,20500,20550,20500,120
|
|
20241002,141300,769539350,20500,20500,20500,20450,34
|
|
20241002,141200,768842400,20500,20450,20500,20450,138
|
|
20241002,141100,766013500,20500,20500,20500,20500,6
|
|
20241002,141000,765890500,20450,20500,20500,20450,151
|
|
20241002,140900,762795050,20450,20450,20500,20450,15
|
|
20241002,140800,762487650,20450,20450,20450,20450,0
|
|
20241002,140700,762487650,20450,20500,20550,20450,139
|
|
20241002,140600,759636850,20450,20450,20500,20450,36
|
|
20241002,140500,758899050,20500,20450,20500,20450,14
|
|
20241002,140400,758612100,20450,20500,20500,20450,45
|
|
20241002,140300,757689650,20500,20500,20500,20450,83
|
|
20241002,140200,755988200,20450,20500,20500,20450,14
|
|
20241002,140100,755701250,20500,20500,20500,20450,90
|
|
20241002,140000,753856300,20500,20500,20500,20450,40
|
|
20241002,135900,753036350,20500,20500,20500,20450,62
|
|
20241002,135800,751765450,20500,20450,20500,20450,14
|
|
20241002,135700,751478500,20450,20500,20500,20450,94
|
|
20241002,135600,749551550,20500,20500,20500,20450,61
|
|
20241002,135500,748301100,20600,20500,20600,20450,140
|
|
20241002,135400,745428550,20450,20500,20550,20450,297
|
|
20241002,135300,739341650,20500,20500,20500,20500,37
|
|
20241002,135200,738583150,20500,20550,20550,20450,78
|
|
20241002,135100,736982850,20500,20500,20500,20500,40
|
|
20241002,135000,736162850,20500,20500,20500,20500,47
|
|
20241002,134900,735199350,20550,20550,20550,20500,49
|
|
20241002,134800,734192450,20500,20550,20600,20500,106
|
|
20241002,134700,732013200,20500,20500,20550,20500,22
|
|
20241002,134600,731561200,20550,20600,20600,20500,51
|
|
20241002,134500,730512750,20550,20500,20550,20500,26
|
|
20241002,134400,729978550,20550,20450,20550,20450,100
|
|
20241002,134300,727926700,20500,20500,20500,20500,29
|
|
20241002,134200,727332200,20550,20550,20550,20500,163
|
|
20241002,134100,723982600,20550,20500,20550,20500,58
|
|
20241002,134000,722790750,20550,20550,20550,20550,27
|
|
20241002,133900,722235900,20500,20500,20550,20500,45
|
|
20241002,133800,721311250,20500,20500,20500,20450,69
|
|
20241002,133700,719896800,20500,20500,20500,20500,32
|
|
20241002,133600,719240800,20450,20500,20500,20450,30
|
|
20241002,133500,718626700,20500,20450,20550,20450,121
|
|
20241002,133400,716144100,20500,20550,20550,20500,202
|
|
20241002,133300,712002450,20500,20550,20550,20500,28
|
|
20241002,133200,711427100,20500,20500,20550,20500,65
|
|
20241002,133100,710091450,20550,20550,20600,20550,57
|
|
20241002,133000,708919950,20550,20550,20550,20500,15
|
|
20241002,132900,708611750,20500,20550,20550,20500,40
|
|
20241002,132800,707789800,20500,20550,20550,20500,72
|
|
20241002,132700,706310250,20500,20550,20550,20500,14
|
|
20241002,132600,706022600,20500,20550,20550,20500,32
|
|
20241002,132500,705365050,20550,20550,20600,20550,91
|
|
20241002,132400,703493700,20550,20600,20600,20550,96
|
|
20241002,132300,701519050,20600,20550,20600,20550,14
|
|
20241002,132200,701230700,20600,20600,20600,20550,97
|
|
20241002,132100,699232550,20550,20550,20600,20550,86
|
|
20241002,132000,697463100,20550,20600,20600,20550,14
|
|
20241002,131900,697174750,20550,20550,20600,20550,59
|
|
20241002,131800,695961050,20600,20600,20650,20550,60
|
|
20241002,131700,694723800,20650,20600,20650,20600,72
|
|
20241002,131600,693237050,20650,20650,20650,20600,40
|
|
20241002,131500,692411100,20600,20650,20650,20600,19
|
|
20241002,131400,692019100,20650,20600,20650,20550,210
|
|
20241002,131300,687691800,20600,20600,20600,20550,121
|
|
20241002,131200,685201750,20550,20550,20550,20550,1
|
|
20241002,131100,685181200,20600,20600,20600,20550,38
|
|
20241002,131000,684398450,20650,20650,20650,20600,733
|
|
20241002,130900,669286900,20600,20600,20600,20550,64
|
|
20241002,130800,667968550,20600,20600,20600,20550,31
|
|
20241002,130700,667330000,20600,20600,20600,20550,74
|
|
20241002,130600,665805650,20600,20600,20600,20550,40
|
|
20241002,130500,664981700,20600,20600,20600,20600,22
|
|
20241002,130400,664528500,20600,20650,20650,20600,92
|
|
20241002,130300,662632000,20600,20650,20650,20600,203
|
|
20241002,130200,658447600,20600,20600,20600,20600,50
|
|
20241002,130100,657417600,20600,20600,20600,20600,13
|
|
20241002,130000,657149800,20600,20600,20600,20600,97
|
|
20241002,125900,655151600,20600,20600,20600,20600,439
|
|
20241002,125800,646108200,20600,20600,20600,20600,0
|
|
20241002,125700,646108200,20600,20550,20600,20550,38
|
|
20241002,125600,645325450,20600,20600,20600,20600,101
|
|
20241002,125500,643244850,20600,20600,20600,20600,13
|
|
20241002,125400,642977050,20550,20600,20600,20550,39
|
|
20241002,125300,642173700,20600,20550,20600,20550,29
|
|
20241002,125200,641576400,20550,20550,20550,20550,190
|
|
20241002,125100,637671900,20550,20550,20550,20550,31
|
|
20241002,125000,637034850,20550,20550,20550,20550,63
|
|
20241002,124900,635740200,20550,20550,20550,20550,48
|
|
20241002,124800,634753800,20600,20600,20600,20550,40
|
|
20241002,124700,633929850,20600,20600,20600,20550,117
|
|
20241002,124600,631519700,20600,20600,20600,20600,69
|
|
20241002,124500,630098300,20600,20550,20600,20550,14
|
|
20241002,124400,629809950,20600,20600,20600,20600,53
|
|
20241002,124300,628718150,20600,20600,20600,20600,38
|
|
20241002,124200,627935350,20600,20600,20600,20550,65
|
|
20241002,124100,626596400,20600,20600,20600,20600,26
|
|
20241002,124000,626060800,20550,20600,20600,20550,23
|
|
20241002,123900,625587550,20600,20550,20600,20550,37
|
|
20241002,123800,624825950,20550,20600,20600,20550,88
|
|
20241002,123700,623016300,20550,20550,20550,20550,53
|
|
20241002,123600,621927150,20550,20500,20550,20500,13
|
|
20241002,123500,621660050,20550,20550,20550,20550,45
|
|
20241002,123400,620735300,20550,20600,20600,20550,101
|
|
20241002,123300,618658200,20600,20600,20600,20600,39
|
|
20241002,123200,617854800,20600,20600,20600,20600,40
|
|
20241002,123100,617030800,20550,20550,20550,20550,53
|
|
20241002,123000,615941650,20500,20550,20550,20500,8
|
|
20241002,122900,615777300,20550,20550,20550,20550,126
|
|
20241002,122800,613188000,20550,20500,20550,20500,87
|
|
20241002,122700,611401600,20550,20550,20550,20550,2
|
|
20241002,122600,611360500,20550,20550,20550,20550,141
|
|
20241002,122500,608462950,20550,20550,20550,20550,94
|
|
20241002,122400,606531250,20500,20550,20550,20500,14
|
|
20241002,122300,606243600,20550,20550,20550,20550,0
|
|
20241002,122200,606243600,20550,20600,20600,20550,215
|
|
20241002,122100,601824100,20600,20600,20600,20600,64
|
|
20241002,122000,600505700,20600,20600,20600,20600,0
|
|
20241002,121900,600505700,20600,20600,20600,20600,38
|
|
20241002,121800,599722900,20550,20600,20600,20550,74
|
|
20241002,121700,598198550,20600,20600,20600,20600,13
|
|
20241002,121600,597930750,20600,20600,20600,20600,31
|
|
20241002,121500,597292150,20600,20600,20600,20600,38
|
|
20241002,121400,596509350,20550,20550,20550,20550,71
|
|
20241002,121300,595050300,20500,20500,20500,20500,1
|
|
20241002,121200,595029800,20550,20550,20550,20550,68
|
|
20241002,121100,593632400,20550,20550,20550,20500,88
|
|
20241002,121000,591825900,20550,20550,20550,20550,674
|
|
20241002,120900,577975200,20550,20550,20550,20550,26
|
|
20241002,120800,577440900,20550,20550,20550,20550,82
|
|
20241002,120700,575755800,20550,20500,20550,20500,156
|
|
20241002,120600,572555050,20550,20500,20550,20500,75
|
|
20241002,120500,571016300,20550,20550,20550,20550,32
|
|
20241002,120400,570358700,20550,20550,20550,20550,36
|
|
20241002,120300,569618900,20600,20550,20600,20550,97
|
|
20241002,120200,567624250,20550,20550,20550,20550,1
|
|
20241002,120100,567603700,20550,20550,20550,20500,40
|
|
20241002,120000,566781750,20550,20550,20550,20550,81
|
|
20241002,115900,565117200,20550,20550,20550,20550,31
|
|
20241002,115800,564480150,20550,20550,20550,20550,12
|
|
20241002,115700,564233550,20550,20550,20600,20550,41
|
|
20241002,115600,563389750,20550,20600,20600,20550,87
|
|
20241002,115500,561600600,20550,20550,20600,20550,41
|
|
20241002,115400,560757150,20550,20550,20550,20550,63
|
|
20241002,115300,559462500,20550,20550,20550,20550,60
|
|
20241002,115200,558229500,20550,20550,20550,20550,27
|
|
20241002,115100,557674650,20550,20600,20600,20550,42
|
|
20241002,115000,556810950,20550,20550,20550,20550,99
|
|
20241002,114900,554776500,20500,20500,20500,20500,58
|
|
20241002,114800,553587500,20600,20550,20600,20500,57
|
|
20241002,114700,552415700,20550,20600,20600,20550,73
|
|
20241002,114600,550913050,20500,20500,20500,20500,134
|
|
20241002,114500,548166050,20500,20550,20550,20500,86
|
|
20241002,114400,546401750,20550,20550,20550,20550,38
|
|
20241002,114300,545620850,20550,20550,20600,20550,38
|
|
20241002,114200,544839000,20600,20600,20600,20600,20
|
|
20241002,114100,544427000,20550,20550,20550,20550,73
|
|
20241002,114000,542926850,20550,20550,20550,20500,280
|
|
20241002,113900,537178100,20600,20600,20600,20600,31
|
|
20241002,113800,536539500,20550,20550,20550,20550,0
|
|
20241002,113700,536539500,20550,20550,20550,20500,108
|
|
20241002,113600,534321350,20550,20600,20650,20500,393
|
|
20241002,113500,526238700,20650,20650,20650,20650,1501
|
|
20241002,113400,495243050,20700,20700,20700,20700,38
|
|
20241002,113300,494456450,20650,20650,20700,20650,343
|
|
20241002,113200,487372150,20650,20650,20650,20600,49
|
|
20241002,113100,486360350,20600,20650,20650,20600,93
|
|
20241002,113000,484443300,20650,20650,20650,20600,40
|
|
20241002,112900,483617350,20650,20650,20650,20650,46
|
|
20241002,112800,482667450,20650,20650,20650,20650,71
|
|
20241002,112700,481201300,20600,20650,20650,20600,32
|
|
20241002,112600,480541500,20650,20650,20650,20650,51
|
|
20241002,112500,479488350,20650,20650,20650,20600,58
|
|
20241002,112400,478290700,20650,20650,20650,20650,51
|
|
20241002,112300,477237550,20650,20650,20650,20650,12
|
|
20241002,112200,476989750,20650,20600,20650,20600,45
|
|
20241002,112100,476061400,20650,20600,20650,20600,100
|
|
20241002,112000,473999700,20600,20600,20600,20600,107
|
|
20241002,111900,471795500,20600,20600,20600,20550,77
|
|
20241002,111800,470210250,20600,20550,20600,20550,95
|
|
20241002,111700,468254150,20600,20600,20600,20600,0
|
|
20241002,111600,468254150,20600,20600,20600,20600,26
|
|
20241002,111500,467718550,20600,20600,20600,20600,133
|
|
20241002,111400,464978750,20600,20600,20600,20600,17
|
|
20241002,111300,464628550,20550,20550,20550,20550,43
|
|
20241002,111200,463744900,20550,20600,20600,20550,181
|
|
20241002,111100,460024050,20550,20550,20600,20550,302
|
|
20241002,111000,453812150,20550,20550,20550,20550,813
|
|
20241002,110900,437105000,20550,20550,20550,20550,67
|
|
20241002,110800,435728150,20550,20550,20550,20550,12
|
|
20241002,110700,435481550,20500,20550,20550,20500,39
|
|
20241002,110600,434680750,20450,20500,20500,20450,309
|
|
20241002,110500,428347150,20450,20450,20450,20450,119
|
|
20241002,110400,425913600,20450,20450,20450,20450,87
|
|
20241002,110300,424134450,20450,20450,20450,20400,50
|
|
20241002,110200,423113150,20450,20400,20450,20400,93
|
|
20241002,110100,421212500,20400,20450,20450,20400,63
|
|
20241002,110000,419925600,20450,20500,20500,20450,79
|
|
20241002,105900,418308750,20450,20450,20500,20450,120
|
|
20241002,105800,415853500,20450,20400,20450,20400,89
|
|
20241002,105700,414034650,20450,20400,20450,20400,59
|
|
20241002,105600,412829350,20450,20400,20450,20400,77
|
|
20241002,105500,411255900,20400,20450,20450,20400,88
|
|
20241002,105400,409457550,20400,20450,20450,20400,91
|
|
20241002,105300,407598350,20400,20450,20450,20400,83
|
|
20241002,105200,405902250,20400,20450,20450,20400,63
|
|
20241002,105100,404615100,20400,20500,20500,20400,54
|
|
20241002,105000,403510800,20500,20500,20500,20450,243
|
|
20241002,104900,398538650,20450,20500,20500,20450,82
|
|
20241002,104800,396858900,20500,20450,20500,20450,36
|
|
20241002,104700,396122100,20450,20450,20500,20450,63
|
|
20241002,104600,394832850,20450,20400,20450,20400,50
|
|
20241002,104500,393811550,20400,20400,20500,20400,89
|
|
20241002,104400,391993400,20450,20450,20450,20450,56
|
|
20241002,104300,390848200,20450,20400,20450,20400,94
|
|
20241002,104200,388928100,20450,20400,20450,20400,29
|
|
20241002,104100,388336250,20450,20450,20500,20400,163
|
|
20241002,104000,385002850,20400,20450,20450,20400,342
|
|
20241002,103900,378010150,20400,20450,20450,20400,36
|
|
20241002,103800,377275150,20450,20450,20500,20400,44
|
|
20241002,103700,376375350,20500,20450,20500,20450,89
|
|
20241002,103600,374552500,20450,20450,20450,20400,92
|
|
20241002,103500,372672000,20450,20450,20450,20450,43
|
|
20241002,103400,371792650,20500,20500,20500,20500,64
|
|
20241002,103300,370480650,20500,20500,20500,20450,62
|
|
20241002,103200,369210850,20450,20450,20450,20450,24
|
|
20241002,103100,368720050,20450,20550,20550,20450,511
|
|
20241002,103000,358236200,20550,20500,20550,20500,50
|
|
20241002,102900,357209900,20550,20500,20550,20500,70
|
|
20241002,102800,355772650,20500,20550,20550,20500,25
|
|
20241002,102700,355260100,20550,20550,20550,20500,122
|
|
20241002,102600,352754200,20500,20550,20550,20500,70
|
|
20241002,102500,351316900,20450,20450,20450,20450,49
|
|
20241002,102400,350314850,20500,20400,20500,20400,84
|
|
20241002,102300,348597000,20450,20450,20500,20450,164
|
|
20241002,102200,345236450,20500,20450,20500,20400,187
|
|
20241002,102100,341412500,20450,20450,20450,20400,188
|
|
20241002,102000,337569100,20450,20400,20450,20400,79
|
|
20241002,101900,335954750,20500,20500,20500,20450,381
|
|
20241002,101800,328148200,20450,20500,20500,20450,308
|
|
20241002,101700,321838150,20500,20500,20550,20500,1226
|
|
20241002,101600,296704550,20550,20500,20550,20500,62
|
|
20241002,101500,295431700,20550,20550,20550,20500,106
|
|
20241002,101400,293254600,20500,20550,20550,20500,77
|
|
20241002,101300,291673450,20500,20550,20550,20500,53
|
|
20241002,101200,290586450,20550,20550,20600,20550,103
|
|
20241002,101100,288467600,20550,20550,20600,20550,430
|
|
20241002,101000,279629800,20600,20550,20600,20550,316
|
|
20241002,100900,273135050,20550,20500,20550,20500,65
|
|
20241002,100800,271801000,20550,20500,20550,20500,118
|
|
20241002,100700,269378400,20550,20550,20550,20500,84
|
|
20241002,100600,267653450,20600,20600,20600,20600,2
|
|
20241002,100500,267612250,20600,20500,20600,20500,142
|
|
20241002,100400,264689450,20600,20500,20600,20500,87
|
|
20241002,100300,262899750,20550,20600,20600,20550,158
|
|
20241002,100200,259652250,20550,20550,20550,20550,298
|
|
20241002,100100,253528350,20550,20550,20550,20550,70
|
|
20241002,100000,252089850,20500,20500,20500,20500,458
|
|
20241002,095900,242700850,20450,20500,20500,20450,228
|
|
20241002,095800,238036850,20450,20450,20500,20450,438
|
|
20241002,095700,229076450,20450,20450,20450,20450,181
|
|
20241002,095600,225375000,20500,20450,20500,20400,105
|
|
20241002,095500,223227700,20450,20400,20450,20400,38
|
|
20241002,095400,222451200,20400,20400,20400,20400,29
|
|
20241002,095300,221859600,20400,20500,20500,20400,72
|
|
20241002,095200,220387600,20450,20450,20450,20400,301
|
|
20241002,095100,214241800,20450,20500,20500,20400,80
|
|
20241002,095000,212605100,20500,20500,20500,20500,24
|
|
20241002,094900,212113100,20550,20450,20550,20400,92
|
|
20241002,094800,210227800,20500,20550,20550,20500,56
|
|
20241002,094700,209078250,20550,20500,20550,20500,99
|
|
20241002,094600,207045900,20500,20500,20500,20500,83
|
|
20241002,094500,205344400,20500,20500,20500,20500,26
|
|
20241002,094400,204811400,20450,20550,20550,20450,80
|
|
20241002,094300,203171550,20550,20550,20550,20450,445
|
|
20241002,094200,194026900,20550,20500,20550,20500,638
|
|
20241002,094100,180947400,20500,20500,20550,20500,63
|
|
20241002,094000,179654550,20500,20400,20500,20400,1747
|
|
20241002,093900,143883100,20400,20400,20450,20400,86
|
|
20241002,093800,142127150,20400,20400,20450,20400,72
|
|
20241002,093700,140657000,20450,20450,20450,20400,87
|
|
20241002,093600,138879650,20400,20400,20400,20400,37
|
|
20241002,093500,138124850,20500,20500,20500,20500,824
|
|
20241002,093400,121232850,20300,20450,20500,20200,252
|
|
20241002,093300,116108900,20450,20300,20450,20250,236
|
|
20241002,093200,111301350,20300,20450,20450,20300,41
|
|
20241002,093100,110465750,20450,20450,20450,20450,288
|
|
20241002,093000,104576150,20450,20300,20450,20250,702
|
|
20241002,092900,90292400,20300,20350,20350,20300,41
|
|
20241002,092800,89460050,20300,20350,20350,20300,20
|
|
20241002,092700,89053950,20350,20400,20400,20350,362
|
|
20241002,092600,81687200,20400,20400,20400,20400,25
|
|
20241002,092500,81177200,20400,20400,20400,20400,37
|
|
20241002,092400,80422400,20500,20400,20500,20400,78
|
|
20241002,092300,78827300,20400,20400,20400,20400,59
|
|
20241002,092200,77623700,20400,20400,20400,20400,8
|
|
20241002,092100,77460500,20400,20400,20400,20400,122
|
|
20241002,092000,74971700,20400,20400,20400,20400,36
|
|
20241002,091900,74237300,20450,20400,20450,20400,225
|
|
20241002,091800,69641150,20400,20450,20450,20400,111
|
|
20241002,091700,67376000,20400,20400,20400,20400,1
|
|
20241002,091600,67355600,20450,20450,20450,20450,118
|
|
20241002,091500,64942500,20450,20450,20450,20450,36
|
|
20241002,091400,64206300,20450,20450,20450,20450,54
|
|
20241002,091300,63102000,20450,20450,20450,20450,36
|
|
20241002,091200,62365800,20500,20400,20500,20400,62
|
|
20241002,091100,61100900,20450,20400,20450,20350,357
|
|
20241002,091000,53818850,20450,20350,20450,20350,176
|
|
20241002,090900,50228300,20300,20350,20350,20300,126
|
|
20241002,090800,47665100,20400,20350,20400,20350,110
|
|
20241002,090700,45423800,20350,20350,20350,20350,37
|
|
20241002,090600,44670850,20400,20500,20500,20400,58
|
|
20241002,090500,43487550,20500,20500,20500,20500,82
|
|
20241002,090400,41806550,20450,20400,20500,20400,162
|
|
20241002,090300,38498450,20450,20400,20450,20400,79
|
|
20241002,090200,36886700,20350,20350,20400,20350,234
|
|
20241002,090100,32123900,20350,20300,20350,20200,479
|
|
20241002,090000,22415900,20250,20300,20350,20100,1105
|