683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,202000,508063400,20700,20700,20700,20700,210
|
|
20241002,201900,508063400,20700,20700,20700,20700,0
|
|
20241002,201800,508063400,20700,20700,20700,20700,0
|
|
20241002,201700,508063400,20700,20700,20700,20700,0
|
|
20241002,201600,508063400,20700,20700,20700,20700,0
|
|
20241002,201500,508063400,20700,20700,20700,20700,0
|
|
20241002,201400,508063400,20700,20700,20700,20700,0
|
|
20241002,201300,508063400,20700,20700,20700,20700,0
|
|
20241002,201200,508063400,20700,20700,20700,20700,0
|
|
20241002,201100,508063400,20700,20700,20700,20700,0
|
|
20241002,201000,508063400,20700,20700,20700,20700,0
|
|
20241002,200900,508063400,20700,20700,20700,20700,0
|
|
20241002,200800,508063400,20700,20700,20700,20700,0
|
|
20241002,200700,508063400,20700,20700,20700,20700,0
|
|
20241002,200600,508063400,20700,20700,20700,20700,0
|
|
20241002,200500,508063400,20700,20700,20700,20700,0
|
|
20241002,200400,508063400,20700,20700,20700,20700,0
|
|
20241002,200300,508063400,20700,20700,20700,20700,0
|
|
20241002,200200,508063400,20700,20700,20700,20700,0
|
|
20241002,200100,508063400,20700,20700,20700,20700,0
|
|
20241002,200000,508063400,20700,20700,20700,20700,0
|
|
20241002,195900,508063400,20700,20700,20700,20700,0
|
|
20241002,195800,508063400,20700,20700,20700,20700,0
|
|
20241002,195700,508063400,20700,20700,20700,20700,0
|
|
20241002,195600,508063400,20700,20700,20700,20700,0
|
|
20241002,195500,508063400,20700,20700,20700,20700,0
|
|
20241002,195400,508063400,20700,20700,20700,20700,0
|
|
20241002,195300,508063400,20700,20700,20700,20700,0
|
|
20241002,195200,508063400,20700,20700,20700,20700,0
|
|
20241002,195100,508063400,20700,20700,20700,20700,0
|
|
20241002,195000,508063400,20700,20700,20700,20700,210
|
|
20241002,194900,508063400,20700,20700,20700,20700,0
|
|
20241002,194800,508063400,20700,20700,20700,20700,0
|
|
20241002,194700,508063400,20700,20700,20700,20700,0
|
|
20241002,194600,508063400,20700,20700,20700,20700,0
|
|
20241002,194500,508063400,20700,20700,20700,20700,0
|
|
20241002,194400,508063400,20700,20700,20700,20700,0
|
|
20241002,194300,508063400,20700,20700,20700,20700,0
|
|
20241002,194200,508063400,20700,20700,20700,20700,0
|
|
20241002,194100,508063400,20700,20700,20700,20700,0
|
|
20241002,194000,508063400,20700,20700,20700,20700,0
|
|
20241002,193900,508063400,20700,20700,20700,20700,0
|
|
20241002,193800,508063400,20700,20700,20700,20700,0
|
|
20241002,193700,508063400,20700,20700,20700,20700,0
|
|
20241002,193600,508063400,20700,20700,20700,20700,0
|
|
20241002,193500,508063400,20700,20700,20700,20700,0
|
|
20241002,193400,508063400,20700,20700,20700,20700,0
|
|
20241002,193300,508063400,20700,20700,20700,20700,0
|
|
20241002,193200,508063400,20700,20700,20700,20700,0
|
|
20241002,193100,508063400,20700,20700,20700,20700,0
|
|
20241002,193000,508063400,20700,20700,20700,20700,0
|
|
20241002,192900,508063400,20700,20700,20700,20700,0
|
|
20241002,192800,508063400,20700,20700,20700,20700,0
|
|
20241002,192700,508063400,20700,20700,20700,20700,0
|
|
20241002,192600,508063400,20700,20700,20700,20700,0
|
|
20241002,192500,508063400,20700,20700,20700,20700,0
|
|
20241002,192400,508063400,20700,20700,20700,20700,0
|
|
20241002,192300,508063400,20700,20700,20700,20700,0
|
|
20241002,192200,508063400,20700,20700,20700,20700,0
|
|
20241002,192100,508063400,20700,20700,20700,20700,0
|
|
20241002,192000,508063400,20700,20700,20700,20700,210
|
|
20241002,191900,508063400,20700,20700,20700,20700,0
|
|
20241002,191800,508063400,20700,20700,20700,20700,0
|
|
20241002,191700,508063400,20700,20700,20700,20700,0
|
|
20241002,191600,508063400,20700,20700,20700,20700,0
|
|
20241002,191500,508063400,20700,20700,20700,20700,0
|
|
20241002,191400,508063400,20700,20700,20700,20700,0
|
|
20241002,191300,508063400,20700,20700,20700,20700,0
|
|
20241002,191200,508063400,20700,20700,20700,20700,0
|
|
20241002,191100,508063400,20700,20700,20700,20700,0
|
|
20241002,191000,508063400,20700,20700,20700,20700,0
|
|
20241002,190900,508063400,20700,20700,20700,20700,0
|
|
20241002,190800,508063400,20700,20700,20700,20700,0
|
|
20241002,190700,508063400,20700,20700,20700,20700,0
|
|
20241002,190600,508063400,20700,20700,20700,20700,0
|
|
20241002,190500,508063400,20700,20700,20700,20700,0
|
|
20241002,190400,508063400,20700,20700,20700,20700,0
|
|
20241002,190300,508063400,20700,20700,20700,20700,0
|
|
20241002,190200,508063400,20700,20700,20700,20700,0
|
|
20241002,190100,508063400,20700,20700,20700,20700,0
|
|
20241002,190000,508063400,20700,20700,20700,20700,0
|
|
20241002,185900,508063400,20700,20700,20700,20700,0
|
|
20241002,185800,508063400,20700,20700,20700,20700,0
|
|
20241002,185700,508063400,20700,20700,20700,20700,0
|
|
20241002,185600,508063400,20700,20700,20700,20700,0
|
|
20241002,185500,508063400,20700,20700,20700,20700,0
|
|
20241002,185400,508063400,20700,20700,20700,20700,0
|
|
20241002,185300,508063400,20700,20700,20700,20700,0
|
|
20241002,185200,508063400,20700,20700,20700,20700,0
|
|
20241002,185100,508063400,20700,20700,20700,20700,0
|
|
20241002,185000,508063400,20700,20700,20700,20700,210
|
|
20241002,184900,508063400,20700,20700,20700,20700,0
|
|
20241002,184800,508063400,20700,20700,20700,20700,0
|
|
20241002,184700,508063400,20700,20700,20700,20700,0
|
|
20241002,184600,508063400,20700,20700,20700,20700,0
|
|
20241002,184500,508063400,20700,20700,20700,20700,0
|
|
20241002,184400,508063400,20700,20700,20700,20700,0
|
|
20241002,184300,508063400,20700,20700,20700,20700,0
|
|
20241002,184200,508063400,20700,20700,20700,20700,0
|
|
20241002,184100,508063400,20700,20700,20700,20700,0
|
|
20241002,184000,508063400,20700,20700,20700,20700,0
|
|
20241002,183900,508063400,20700,20700,20700,20700,0
|
|
20241002,183800,508063400,20700,20700,20700,20700,0
|
|
20241002,183700,508063400,20700,20700,20700,20700,0
|
|
20241002,183600,508063400,20700,20700,20700,20700,0
|
|
20241002,183500,508063400,20700,20700,20700,20700,0
|
|
20241002,183400,508063400,20700,20700,20700,20700,0
|
|
20241002,183300,508063400,20700,20700,20700,20700,0
|
|
20241002,183200,508063400,20700,20700,20700,20700,0
|
|
20241002,183100,508063400,20700,20700,20700,20700,0
|
|
20241002,183000,508063400,20700,20700,20700,20700,0
|
|
20241002,182900,508063400,20700,20700,20700,20700,0
|
|
20241002,182800,508063400,20700,20700,20700,20700,0
|
|
20241002,182700,508063400,20700,20700,20700,20700,0
|
|
20241002,182600,508063400,20700,20700,20700,20700,0
|
|
20241002,182500,508063400,20700,20700,20700,20700,0
|
|
20241002,182400,508063400,20700,20700,20700,20700,0
|
|
20241002,182300,508063400,20700,20700,20700,20700,0
|
|
20241002,182200,508063400,20700,20700,20700,20700,0
|
|
20241002,182100,508063400,20700,20700,20700,20700,0
|
|
20241002,182000,508063400,20700,20700,20700,20700,210
|
|
20241002,181900,508063400,20700,20700,20700,20700,0
|
|
20241002,181800,508063400,20700,20700,20700,20700,0
|
|
20241002,181700,508063400,20700,20700,20700,20700,0
|
|
20241002,181600,508063400,20700,20700,20700,20700,0
|
|
20241002,181500,508063400,20700,20700,20700,20700,0
|
|
20241002,181400,508063400,20700,20700,20700,20700,0
|
|
20241002,181300,508063400,20700,20700,20700,20700,0
|
|
20241002,181200,508063400,20700,20700,20700,20700,0
|
|
20241002,181100,508063400,20700,20700,20700,20700,0
|
|
20241002,181000,508063400,20700,20700,20700,20700,0
|
|
20241002,180900,508063400,20700,20700,20700,20700,0
|
|
20241002,180800,508063400,20700,20700,20700,20700,0
|
|
20241002,180700,508063400,20700,20700,20700,20700,0
|
|
20241002,180600,508063400,20700,20700,20700,20700,0
|
|
20241002,180500,508063400,20700,20700,20700,20700,0
|
|
20241002,180400,508063400,20700,20700,20700,20700,0
|
|
20241002,180300,508063400,20700,20700,20700,20700,0
|
|
20241002,180200,508063400,20700,20700,20700,20700,0
|
|
20241002,180100,508063400,20700,20700,20700,20700,0
|
|
20241002,180000,508063400,20700,20700,20700,20700,0
|
|
20241002,175900,508063400,20700,20700,20700,20700,0
|
|
20241002,175800,508063400,20700,20700,20700,20700,0
|
|
20241002,175700,508063400,20700,20700,20700,20700,0
|
|
20241002,175600,508063400,20700,20700,20700,20700,0
|
|
20241002,175500,508063400,20700,20700,20700,20700,0
|
|
20241002,175400,508063400,20700,20700,20700,20700,0
|
|
20241002,175300,508063400,20700,20700,20700,20700,0
|
|
20241002,175200,508063400,20700,20700,20700,20700,0
|
|
20241002,175100,508063400,20700,20700,20700,20700,0
|
|
20241002,175000,508063400,20700,20700,20700,20700,210
|
|
20241002,174900,508063400,20700,20700,20700,20700,0
|
|
20241002,174800,508063400,20700,20700,20700,20700,0
|
|
20241002,174700,508063400,20700,20700,20700,20700,0
|
|
20241002,174600,508063400,20700,20700,20700,20700,0
|
|
20241002,174500,508063400,20700,20700,20700,20700,0
|
|
20241002,174400,508063400,20700,20700,20700,20700,0
|
|
20241002,174300,508063400,20700,20700,20700,20700,0
|
|
20241002,174200,508063400,20700,20700,20700,20700,0
|
|
20241002,174100,508063400,20700,20700,20700,20700,0
|
|
20241002,174000,508063400,20700,20700,20700,20700,0
|
|
20241002,173900,508063400,20700,20700,20700,20700,0
|
|
20241002,173800,508063400,20700,20700,20700,20700,0
|
|
20241002,173700,508063400,20700,20700,20700,20700,0
|
|
20241002,173600,508063400,20700,20700,20700,20700,0
|
|
20241002,173500,508063400,20700,20700,20700,20700,0
|
|
20241002,173400,508063400,20700,20700,20700,20700,0
|
|
20241002,173300,508063400,20700,20700,20700,20700,0
|
|
20241002,173200,508063400,20700,20700,20700,20700,0
|
|
20241002,173100,508063400,20700,20700,20700,20700,0
|
|
20241002,173000,508063400,20700,20700,20700,20700,0
|
|
20241002,172900,508063400,20700,20700,20700,20700,0
|
|
20241002,172800,508063400,20700,20700,20700,20700,0
|
|
20241002,172700,508063400,20700,20700,20700,20700,0
|
|
20241002,172600,508063400,20700,20700,20700,20700,0
|
|
20241002,172500,508063400,20700,20700,20700,20700,0
|
|
20241002,172400,508063400,20700,20700,20700,20700,0
|
|
20241002,172300,508063400,20700,20700,20700,20700,0
|
|
20241002,172200,508063400,20700,20700,20700,20700,0
|
|
20241002,172100,508063400,20700,20700,20700,20700,0
|
|
20241002,172000,508063400,20700,20700,20700,20700,210
|
|
20241002,171900,508063400,20700,20700,20700,20700,0
|
|
20241002,171800,508063400,20700,20700,20700,20700,0
|
|
20241002,171700,508063400,20700,20700,20700,20700,0
|
|
20241002,171600,508063400,20700,20700,20700,20700,0
|
|
20241002,171500,508063400,20700,20700,20700,20700,0
|
|
20241002,171400,508063400,20700,20700,20700,20700,0
|
|
20241002,171300,508063400,20700,20700,20700,20700,0
|
|
20241002,171200,508063400,20700,20700,20700,20700,0
|
|
20241002,171100,508063400,20700,20700,20700,20700,0
|
|
20241002,171000,508063400,20700,20700,20700,20700,0
|
|
20241002,170900,508063400,20700,20700,20700,20700,0
|
|
20241002,170800,508063400,20700,20700,20700,20700,0
|
|
20241002,170700,508063400,20700,20700,20700,20700,0
|
|
20241002,170600,508063400,20700,20700,20700,20700,0
|
|
20241002,170500,508063400,20700,20700,20700,20700,0
|
|
20241002,170400,508063400,20700,20700,20700,20700,0
|
|
20241002,170300,508063400,20700,20700,20700,20700,0
|
|
20241002,170200,508063400,20700,20700,20700,20700,0
|
|
20241002,170100,508063400,20700,20700,20700,20700,0
|
|
20241002,170000,508063400,20700,20700,20700,20700,0
|
|
20241002,165900,508063400,20700,20700,20700,20700,0
|
|
20241002,165800,508063400,20700,20700,20700,20700,0
|
|
20241002,165700,508063400,20700,20700,20700,20700,0
|
|
20241002,165600,508063400,20700,20700,20700,20700,0
|
|
20241002,165500,508063400,20700,20700,20700,20700,0
|
|
20241002,165400,508063400,20700,20700,20700,20700,0
|
|
20241002,165300,508063400,20700,20700,20700,20700,0
|
|
20241002,165200,508063400,20700,20700,20700,20700,0
|
|
20241002,165100,508063400,20700,20700,20700,20700,0
|
|
20241002,165000,508063400,20700,20700,20700,20700,210
|
|
20241002,164900,508063400,20700,20700,20700,20700,0
|
|
20241002,164800,508063400,20700,20700,20700,20700,0
|
|
20241002,164700,508063400,20700,20700,20700,20700,0
|
|
20241002,164600,508063400,20700,20700,20700,20700,0
|
|
20241002,164500,508063400,20700,20700,20700,20700,0
|
|
20241002,164400,508063400,20700,20700,20700,20700,0
|
|
20241002,164300,508063400,20700,20700,20700,20700,0
|
|
20241002,164200,508063400,20700,20700,20700,20700,0
|
|
20241002,164100,508063400,20700,20700,20700,20700,0
|
|
20241002,164000,508063400,20700,20700,20700,20700,0
|
|
20241002,163900,508063400,20700,20700,20700,20700,0
|
|
20241002,163800,508063400,20700,20700,20700,20700,0
|
|
20241002,163700,508063400,20700,20700,20700,20700,0
|
|
20241002,163600,508063400,20700,20700,20700,20700,0
|
|
20241002,163500,508063400,20700,20700,20700,20700,0
|
|
20241002,163400,508063400,20700,20700,20700,20700,0
|
|
20241002,163300,508063400,20700,20700,20700,20700,0
|
|
20241002,163200,508063400,20700,20700,20700,20700,0
|
|
20241002,163100,508063400,20700,20700,20700,20700,0
|
|
20241002,163000,508063400,20700,20700,20700,20700,0
|
|
20241002,162900,508063400,20700,20700,20700,20700,0
|
|
20241002,162800,508063400,20700,20700,20700,20700,0
|
|
20241002,162700,508063400,20700,20700,20700,20700,0
|
|
20241002,162600,508063400,20700,20700,20700,20700,0
|
|
20241002,162500,508063400,20700,20700,20700,20700,0
|
|
20241002,162400,508063400,20700,20700,20700,20700,0
|
|
20241002,162300,508063400,20700,20700,20700,20700,0
|
|
20241002,162200,508063400,20700,20700,20700,20700,0
|
|
20241002,162100,508063400,20700,20700,20700,20700,0
|
|
20241002,162000,508063400,20700,20700,20700,20700,210
|
|
20241002,161900,508063400,20700,20700,20700,20700,0
|
|
20241002,161800,508063400,20700,20700,20700,20700,0
|
|
20241002,161700,508063400,20700,20700,20700,20700,0
|
|
20241002,161600,508063400,20700,20700,20700,20700,0
|
|
20241002,161500,508063400,20700,20700,20700,20700,0
|
|
20241002,161400,508063400,20700,20700,20700,20700,0
|
|
20241002,161300,508063400,20700,20700,20700,20700,0
|
|
20241002,161200,508063400,20700,20700,20700,20700,0
|
|
20241002,161100,508063400,20700,20700,20700,20700,0
|
|
20241002,161000,508063400,20700,20700,20700,20700,0
|
|
20241002,160900,508063400,20700,20700,20700,20700,0
|
|
20241002,160800,508063400,20700,20700,20700,20700,0
|
|
20241002,160700,508063400,20700,20700,20700,20700,0
|
|
20241002,160600,508063400,20700,20700,20700,20700,0
|
|
20241002,160500,508063400,20700,20700,20700,20700,0
|
|
20241002,160400,508063400,20700,20700,20700,20700,0
|
|
20241002,160300,508063400,20700,20700,20700,20700,0
|
|
20241002,160200,508063400,20700,20700,20700,20700,0
|
|
20241002,160100,508063400,20700,20700,20700,20700,0
|
|
20241002,160000,508063400,20700,20700,20700,20700,0
|
|
20241002,155900,508063400,20700,20700,20700,20700,0
|
|
20241002,155800,508063400,20700,20700,20700,20700,0
|
|
20241002,155700,508063400,20700,20700,20700,20700,0
|
|
20241002,155600,508063400,20700,20700,20700,20700,0
|
|
20241002,155500,508063400,20700,20700,20700,20700,0
|
|
20241002,155400,508063400,20700,20700,20700,20700,0
|
|
20241002,155300,508063400,20700,20700,20700,20700,0
|
|
20241002,155200,508063400,20700,20700,20700,20700,0
|
|
20241002,155100,508063400,20700,20700,20700,20700,0
|
|
20241002,155000,508063400,20700,20700,20700,20700,210
|
|
20241002,154900,508063400,20700,20700,20700,20700,0
|
|
20241002,154800,508063400,20700,20700,20700,20700,0
|
|
20241002,154700,508063400,20700,20700,20700,20700,0
|
|
20241002,154600,508063400,20700,20700,20700,20700,0
|
|
20241002,154500,508063400,20700,20700,20700,20700,0
|
|
20241002,154400,508063400,20700,20700,20700,20700,0
|
|
20241002,154300,508063400,20700,20700,20700,20700,0
|
|
20241002,154200,508063400,20700,20700,20700,20700,0
|
|
20241002,154100,508063400,20700,20700,20700,20700,0
|
|
20241002,154000,508063400,20700,20700,20700,20700,0
|
|
20241002,153900,508063400,20700,20700,20700,20700,0
|
|
20241002,153800,508063400,20700,20700,20700,20700,0
|
|
20241002,153700,508063400,20700,20700,20700,20700,0
|
|
20241002,153600,508063400,20700,20700,20700,20700,0
|
|
20241002,153500,508063400,20700,20700,20700,20700,0
|
|
20241002,153400,508063400,20700,20700,20700,20700,0
|
|
20241002,153300,508063400,20700,20700,20700,20700,0
|
|
20241002,153200,508063400,20700,20700,20700,20700,0
|
|
20241002,153100,508063400,20700,20700,20700,20700,0
|
|
20241002,153000,508063400,20700,20700,20700,20700,210
|
|
20241002,152900,503716400,20550,20550,20550,20550,0
|
|
20241002,152800,503716400,20550,20550,20550,20550,0
|
|
20241002,152700,503716400,20550,20550,20550,20550,0
|
|
20241002,152600,503716400,20550,20550,20550,20550,0
|
|
20241002,152500,503716400,20550,20550,20550,20550,0
|
|
20241002,152400,503716400,20550,20550,20550,20550,0
|
|
20241002,152300,503716400,20550,20550,20550,20550,0
|
|
20241002,152200,503716400,20550,20550,20550,20550,0
|
|
20241002,152100,503716400,20550,20550,20550,20550,0
|
|
20241002,152000,503716400,20550,20550,20550,20550,0
|
|
20241002,151900,503716400,20550,20650,20650,20550,30
|
|
20241002,151800,503099750,20600,20600,20600,20600,6
|
|
20241002,151700,502976150,20650,20650,20650,20650,0
|
|
20241002,151600,502976150,20650,20650,20650,20650,0
|
|
20241002,151500,502976150,20650,20650,20650,20650,2
|
|
20241002,151400,502934850,20600,20600,20600,20600,0
|
|
20241002,151300,502934850,20600,20600,20600,20600,0
|
|
20241002,151200,502934850,20600,20600,20600,20600,1
|
|
20241002,151100,502914250,20550,20550,20550,20550,0
|
|
20241002,151000,502914250,20550,20550,20550,20550,51
|
|
20241002,150900,501866200,20600,20600,20600,20600,0
|
|
20241002,150800,501866200,20600,20600,20600,20600,26
|
|
20241002,150700,501330600,20650,20650,20650,20650,1
|
|
20241002,150600,501309950,20600,20600,20600,20600,181
|
|
20241002,150500,497581350,20650,20650,20650,20650,29
|
|
20241002,150400,496982500,20600,20600,20600,20600,0
|
|
20241002,150300,496982500,20600,20600,20600,20600,15
|
|
20241002,150200,496673500,20600,20600,20600,20600,60
|
|
20241002,150100,495437500,20650,20650,20650,20650,0
|
|
20241002,150000,495437500,20650,20650,20650,20650,35
|
|
20241002,145900,494714750,20650,20650,20650,20650,50
|
|
20241002,145800,493682250,20600,20600,20600,20600,0
|
|
20241002,145700,493682250,20600,20600,20600,20600,50
|
|
20241002,145600,492652250,20650,20650,20650,20650,0
|
|
20241002,145500,492652250,20650,20650,20650,20650,0
|
|
20241002,145400,492652250,20650,20650,20650,20650,0
|
|
20241002,145300,492652250,20650,20600,20650,20600,102
|
|
20241002,145200,490550950,20600,20600,20600,20600,2
|
|
20241002,145100,490509750,20600,20600,20600,20600,5
|
|
20241002,145000,490406750,20600,20600,20600,20600,30
|
|
20241002,144900,489788750,20650,20650,20650,20650,0
|
|
20241002,144800,489788750,20650,20650,20650,20650,1
|
|
20241002,144700,489768100,20650,20650,20650,20650,1
|
|
20241002,144600,489747450,20600,20600,20600,20600,0
|
|
20241002,144500,489747450,20600,20600,20600,20600,0
|
|
20241002,144400,489747450,20600,20600,20600,20600,0
|
|
20241002,144300,489747450,20600,20600,20600,20600,91
|
|
20241002,144200,487872850,20650,20650,20650,20650,0
|
|
20241002,144100,487872850,20650,20650,20650,20650,0
|
|
20241002,144000,487872850,20650,20650,20650,20650,0
|
|
20241002,143900,487872850,20650,20650,20650,20650,1
|
|
20241002,143800,487852200,20650,20650,20650,20650,2
|
|
20241002,143700,487810900,20650,20650,20650,20650,0
|
|
20241002,143600,487810900,20650,20650,20650,20650,0
|
|
20241002,143500,487810900,20650,20650,20650,20650,0
|
|
20241002,143400,487810900,20650,20650,20650,20650,0
|
|
20241002,143300,487810900,20650,20650,20650,20650,0
|
|
20241002,143200,487810900,20650,20650,20650,20650,20
|
|
20241002,143100,487397900,20650,20650,20650,20650,0
|
|
20241002,143000,487397900,20650,20650,20650,20650,0
|
|
20241002,142900,487397900,20650,20650,20650,20650,0
|
|
20241002,142800,487397900,20650,20650,20650,20650,0
|
|
20241002,142700,487397900,20650,20650,20650,20650,127
|
|
20241002,142600,484775350,20700,20700,20700,20700,0
|
|
20241002,142500,484775350,20700,20700,20700,20700,0
|
|
20241002,142400,484775350,20700,20700,20700,20700,0
|
|
20241002,142300,484775350,20700,20700,20700,20700,31
|
|
20241002,142200,484133650,20700,20700,20700,20700,0
|
|
20241002,142100,484133650,20700,20700,20700,20700,0
|
|
20241002,142000,484133650,20700,20700,20700,20700,0
|
|
20241002,141900,484133650,20700,20700,20700,20700,0
|
|
20241002,141800,484133650,20700,20700,20700,20700,0
|
|
20241002,141700,484133650,20700,20700,20700,20700,0
|
|
20241002,141600,484133650,20700,20700,20700,20700,0
|
|
20241002,141500,484133650,20700,20700,20700,20700,0
|
|
20241002,141400,484133650,20700,20700,20700,20700,0
|
|
20241002,141300,484133650,20700,20700,20700,20700,1
|
|
20241002,141200,484112950,20650,20650,20650,20650,0
|
|
20241002,141100,484112950,20650,20650,20650,20650,0
|
|
20241002,141000,484112950,20650,20650,20650,20650,0
|
|
20241002,140900,484112950,20650,20650,20650,20650,0
|
|
20241002,140800,484112950,20650,20650,20650,20650,0
|
|
20241002,140700,484112950,20650,20650,20650,20650,0
|
|
20241002,140600,484112950,20650,20650,20650,20650,0
|
|
20241002,140500,484112950,20650,20650,20650,20650,0
|
|
20241002,140400,484112950,20650,20650,20650,20650,63
|
|
20241002,140300,482812000,20650,20650,20650,20650,0
|
|
20241002,140200,482812000,20650,20650,20650,20650,22
|
|
20241002,140100,482357700,20650,20650,20650,20650,0
|
|
20241002,140000,482357700,20650,20650,20650,20650,0
|
|
20241002,135900,482357700,20650,20650,20650,20650,0
|
|
20241002,135800,482357700,20650,20650,20650,20650,0
|
|
20241002,135700,482357700,20650,20650,20650,20650,0
|
|
20241002,135600,482357700,20650,20650,20650,20650,135
|
|
20241002,135500,479569950,20650,20600,20650,20600,151
|
|
20241002,135400,476459300,20650,20650,20650,20650,0
|
|
20241002,135300,476459300,20650,20650,20650,20650,5
|
|
20241002,135200,476356050,20650,20650,20650,20650,0
|
|
20241002,135100,476356050,20650,20650,20650,20650,0
|
|
20241002,135000,476356050,20650,20650,20650,20650,0
|
|
20241002,134900,476356050,20650,20650,20650,20650,0
|
|
20241002,134800,476356050,20650,20600,20650,20600,4
|
|
20241002,134700,476273600,20550,20550,20550,20550,33
|
|
20241002,134600,475595450,20550,20550,20550,20550,0
|
|
20241002,134500,475595450,20550,20550,20550,20550,1
|
|
20241002,134400,475574900,20600,20600,20600,20600,1
|
|
20241002,134300,475554300,20650,20650,20650,20650,1
|
|
20241002,134200,475533650,20550,20550,20550,20550,0
|
|
20241002,134100,475533650,20550,20600,20600,20550,3390
|
|
20241002,134000,405703350,20650,20650,20650,20650,0
|
|
20241002,133900,405703350,20650,20650,20650,20650,1
|
|
20241002,133800,405682700,20600,20600,20600,20600,0
|
|
20241002,133700,405682700,20600,20600,20600,20600,0
|
|
20241002,133600,405682700,20600,20600,20600,20600,0
|
|
20241002,133500,405682700,20600,20600,20600,20600,0
|
|
20241002,133400,405682700,20600,20600,20600,20600,0
|
|
20241002,133300,405682700,20600,20600,20600,20600,0
|
|
20241002,133200,405682700,20600,20600,20600,20600,80
|
|
20241002,133100,404034700,20700,20700,20700,20700,0
|
|
20241002,133000,404034700,20700,20700,20700,20700,0
|
|
20241002,132900,404034700,20700,20700,20700,20700,0
|
|
20241002,132800,404034700,20700,20700,20700,20700,0
|
|
20241002,132700,404034700,20700,20700,20700,20700,0
|
|
20241002,132600,404034700,20700,20700,20700,20700,0
|
|
20241002,132500,404034700,20700,20700,20700,20700,5
|
|
20241002,132400,403931200,20600,20600,20600,20600,38
|
|
20241002,132300,403148400,20650,20650,20650,20650,0
|
|
20241002,132200,403148400,20650,20650,20650,20650,0
|
|
20241002,132100,403148400,20650,20600,20650,20600,25
|
|
20241002,132000,402633300,20600,20600,20600,20600,0
|
|
20241002,131900,402633300,20600,20600,20600,20600,0
|
|
20241002,131800,402633300,20600,20650,20650,20600,500
|
|
20241002,131700,392326150,20700,20700,20700,20700,1
|
|
20241002,131600,392305450,20650,20650,20650,20650,0
|
|
20241002,131500,392305450,20650,20650,20650,20650,34
|
|
20241002,131400,391603350,20750,20750,20750,20750,0
|
|
20241002,131300,391603350,20750,20750,20750,20750,0
|
|
20241002,131200,391603350,20750,20750,20750,20750,0
|
|
20241002,131100,391603350,20750,20750,20750,20750,1
|
|
20241002,131000,391582600,20650,20650,20650,20650,33
|
|
20241002,130900,390901150,20650,20650,20650,20650,0
|
|
20241002,130800,390901150,20650,20700,20700,20650,1632
|
|
20241002,130700,357189250,20700,20700,20700,20700,0
|
|
20241002,130600,357189250,20700,20700,20700,20700,0
|
|
20241002,130500,357189250,20700,20700,20700,20700,1
|
|
20241002,130400,357168550,20750,20750,20750,20750,0
|
|
20241002,130300,357168550,20750,20750,20750,20750,0
|
|
20241002,130200,357168550,20750,20750,20750,20750,1
|
|
20241002,130100,357147800,20750,20750,20750,20750,0
|
|
20241002,130000,357147800,20750,20750,20750,20750,0
|
|
20241002,125900,357147800,20750,20750,20750,20750,10
|
|
20241002,125800,356940300,20750,20750,20750,20750,1
|
|
20241002,125700,356919550,20800,20800,20800,20800,0
|
|
20241002,125600,356919550,20800,20800,20800,20800,1
|
|
20241002,125500,356898750,20700,20700,20700,20700,0
|
|
20241002,125400,356898750,20700,20700,20700,20700,0
|
|
20241002,125300,356898750,20700,20700,20700,20700,0
|
|
20241002,125200,356898750,20700,20700,20700,20700,0
|
|
20241002,125100,356898750,20700,20700,20700,20700,96
|
|
20241002,125000,354911550,20700,20700,20700,20700,0
|
|
20241002,124900,354911550,20700,20700,20700,20700,0
|
|
20241002,124800,354911550,20700,20700,20700,20700,162
|
|
20241002,124700,351558150,20700,20700,20700,20700,20
|
|
20241002,124600,351144150,20700,20700,20700,20700,0
|
|
20241002,124500,351144150,20700,20700,20700,20700,0
|
|
20241002,124400,351144150,20700,20700,20700,20700,0
|
|
20241002,124300,351144150,20700,20700,20700,20700,0
|
|
20241002,124200,351144150,20700,20700,20700,20700,0
|
|
20241002,124100,351144150,20700,20700,20700,20700,0
|
|
20241002,124000,351144150,20700,20800,20800,20700,15
|
|
20241002,123900,350833500,20750,20750,20750,20750,0
|
|
20241002,123800,350833500,20750,20750,20750,20750,30
|
|
20241002,123700,350211000,20750,20750,20750,20750,0
|
|
20241002,123600,350211000,20750,20700,20750,20700,139
|
|
20241002,123500,347326800,20700,20700,20700,20700,538
|
|
20241002,123400,336190200,20700,20700,20700,20700,1
|
|
20241002,123300,336169500,20650,20650,20650,20650,0
|
|
20241002,123200,336169500,20650,20650,20650,20650,0
|
|
20241002,123100,336169500,20650,20650,20650,20650,0
|
|
20241002,123000,336169500,20650,20650,20650,20650,0
|
|
20241002,122900,336169500,20650,20650,20650,20650,0
|
|
20241002,122800,336169500,20650,20650,20650,20650,32
|
|
20241002,122700,335508700,20650,20650,20650,20650,0
|
|
20241002,122600,335508700,20650,20650,20650,20650,2
|
|
20241002,122500,335467400,20650,20650,20650,20650,0
|
|
20241002,122400,335467400,20650,20650,20650,20650,8
|
|
20241002,122300,335302200,20650,20650,20650,20650,0
|
|
20241002,122200,335302200,20650,20650,20650,20650,0
|
|
20241002,122100,335302200,20650,20650,20650,20650,0
|
|
20241002,122000,335302200,20650,20650,20650,20650,38
|
|
20241002,121900,334517500,20650,20650,20650,20650,0
|
|
20241002,121800,334517500,20650,20650,20650,20650,0
|
|
20241002,121700,334517500,20650,20650,20650,20650,0
|
|
20241002,121600,334517500,20650,20650,20650,20650,54
|
|
20241002,121500,333402400,20700,20700,20700,20700,52
|
|
20241002,121400,332326000,20650,20650,20650,20650,0
|
|
20241002,121300,332326000,20650,20650,20650,20650,48
|
|
20241002,121200,331334800,20700,20700,20700,20700,0
|
|
20241002,121100,331334800,20700,20700,20700,20700,67
|
|
20241002,121000,329947900,20700,20700,20700,20700,0
|
|
20241002,120900,329947900,20700,20700,20700,20700,0
|
|
20241002,120800,329947900,20700,20700,20700,20700,20
|
|
20241002,120700,329533900,20700,20700,20700,20700,0
|
|
20241002,120600,329533900,20700,20700,20700,20650,3
|
|
20241002,120500,329471850,20600,20600,20600,20600,0
|
|
20241002,120400,329471850,20600,20600,20600,20600,37
|
|
20241002,120300,328709650,20600,20600,20600,20600,0
|
|
20241002,120200,328709650,20600,20600,20600,20600,1054
|
|
20241002,120100,306997250,20600,20600,20600,20600,0
|
|
20241002,120000,306997250,20600,20600,20600,20600,0
|
|
20241002,115900,306997250,20600,20600,20600,20600,0
|
|
20241002,115800,306997250,20600,20600,20600,20600,0
|
|
20241002,115700,306997250,20600,20600,20600,20600,0
|
|
20241002,115600,306997250,20600,20650,20650,20600,255
|
|
20241002,115500,301732750,20650,20650,20650,20650,0
|
|
20241002,115400,301732750,20650,20650,20650,20650,0
|
|
20241002,115300,301732750,20650,20650,20650,20650,0
|
|
20241002,115200,301732750,20650,20650,20650,20650,0
|
|
20241002,115100,301732750,20650,20650,20650,20650,5
|
|
20241002,115000,301629500,20650,20650,20650,20650,3
|
|
20241002,114900,301567550,20650,20650,20650,20650,10
|
|
20241002,114800,301361050,20600,20600,20600,20600,64
|
|
20241002,114700,300042650,20700,20700,20700,20700,0
|
|
20241002,114600,300042650,20700,20700,20700,20700,0
|
|
20241002,114500,300042650,20700,20700,20700,20700,0
|
|
20241002,114400,300042650,20700,20700,20700,20700,0
|
|
20241002,114300,300042650,20700,20700,20700,20700,0
|
|
20241002,114200,300042650,20700,20700,20700,20700,0
|
|
20241002,114100,300042650,20700,20700,20700,20700,0
|
|
20241002,114000,300042650,20700,20700,20700,20700,0
|
|
20241002,113900,300042650,20700,20700,20700,20700,5
|
|
20241002,113800,299939150,20650,20650,20650,20650,15
|
|
20241002,113700,299629400,20650,20650,20650,20650,0
|
|
20241002,113600,299629400,20650,20650,20650,20650,0
|
|
20241002,113500,299629400,20650,20650,20650,20650,0
|
|
20241002,113400,299629400,20650,20650,20650,20650,0
|
|
20241002,113300,299629400,20650,20650,20650,20650,1
|
|
20241002,113200,299608750,20650,20650,20650,20650,3
|
|
20241002,113100,299546800,20600,20600,20600,20600,0
|
|
20241002,113000,299546800,20600,20600,20600,20600,0
|
|
20241002,112900,299546800,20600,20600,20600,20600,0
|
|
20241002,112800,299546800,20600,20600,20600,20600,0
|
|
20241002,112700,299546800,20600,20600,20600,20600,0
|
|
20241002,112600,299546800,20600,20600,20600,20600,0
|
|
20241002,112500,299546800,20600,20600,20600,20600,100
|
|
20241002,112400,297486800,20650,20650,20650,20650,3
|
|
20241002,112300,297424850,20650,20650,20650,20650,0
|
|
20241002,112200,297424850,20650,20650,20650,20650,0
|
|
20241002,112100,297424850,20650,20650,20650,20650,2
|
|
20241002,112000,297383550,20700,20700,20700,20700,0
|
|
20241002,111900,297383550,20700,20700,20700,20700,0
|
|
20241002,111800,297383550,20700,20700,20700,20700,0
|
|
20241002,111700,297383550,20700,20700,20700,20700,0
|
|
20241002,111600,297383550,20700,20700,20700,20700,0
|
|
20241002,111500,297383550,20700,20700,20700,20700,25
|
|
20241002,111400,296866050,20700,20700,20700,20700,0
|
|
20241002,111300,296866050,20700,20700,20700,20700,0
|
|
20241002,111200,296866050,20700,20700,20700,20700,0
|
|
20241002,111100,296866050,20700,20700,20700,20700,0
|
|
20241002,111000,296866050,20700,20700,20700,20700,0
|
|
20241002,110900,296866050,20700,20700,20700,20700,7
|
|
20241002,110800,296721150,20600,20600,20600,20600,0
|
|
20241002,110700,296721150,20600,20600,20600,20600,0
|
|
20241002,110600,296721150,20600,20600,20600,20600,0
|
|
20241002,110500,296721150,20600,20600,20600,20600,0
|
|
20241002,110400,296721150,20600,20600,20600,20600,0
|
|
20241002,110300,296721150,20600,20600,20600,20600,0
|
|
20241002,110200,296721150,20600,20600,20600,20600,0
|
|
20241002,110100,296721150,20600,20600,20600,20600,0
|
|
20241002,110000,296721150,20600,20650,20650,20600,23
|
|
20241002,105900,296246250,20650,20650,20650,20650,0
|
|
20241002,105800,296246250,20650,20650,20650,20650,204
|
|
20241002,105700,292033650,20600,20550,20600,20550,144
|
|
20241002,105600,289067500,20450,20450,20450,20450,0
|
|
20241002,105500,289067500,20450,20450,20450,20450,0
|
|
20241002,105400,289067500,20450,20450,20450,20450,30
|
|
20241002,105300,288454000,20450,20450,20450,20450,0
|
|
20241002,105200,288454000,20450,20450,20450,20450,0
|
|
20241002,105100,288454000,20450,20450,20450,20450,0
|
|
20241002,105000,288454000,20450,20550,20550,20450,331
|
|
20241002,104900,281669950,20600,20600,20600,20600,29
|
|
20241002,104800,281072550,20600,20600,20600,20500,202
|
|
20241002,104700,276931350,20500,20500,20500,20500,0
|
|
20241002,104600,276931350,20500,20600,20600,20500,129
|
|
20241002,104500,274276800,20600,20500,20600,20500,18
|
|
20241002,104400,273907700,20500,20550,20550,20500,590
|
|
20241002,104300,261805450,20600,20600,20600,20600,0
|
|
20241002,104200,261805450,20600,20600,20600,20600,0
|
|
20241002,104100,261805450,20600,20550,20600,20550,2
|
|
20241002,104000,261764300,20500,20500,20500,20500,0
|
|
20241002,103900,261764300,20500,20500,20500,20500,0
|
|
20241002,103800,261764300,20500,20500,20500,20500,60
|
|
20241002,103700,260534300,20500,20500,20500,20500,31
|
|
20241002,103600,259898800,20450,20450,20450,20450,773
|
|
20241002,103500,244090950,20450,20450,20450,20450,1
|
|
20241002,103400,244070500,20400,20400,20400,20400,28
|
|
20241002,103300,243499300,20400,20500,20500,20400,1442
|
|
20241002,103200,214010650,20600,20600,20600,20600,200
|
|
20241002,103100,209890650,20600,20600,20600,20600,0
|
|
20241002,103000,209890650,20600,20600,20600,20600,1
|
|
20241002,102900,209870050,20600,20600,20600,20600,0
|
|
20241002,102800,209870050,20600,20600,20600,20600,1
|
|
20241002,102700,209849450,20450,20450,20450,20450,0
|
|
20241002,102600,209849450,20450,20450,20450,20450,24
|
|
20241002,102500,209358650,20550,20550,20550,20550,0
|
|
20241002,102400,209358650,20550,20550,20550,20550,110
|
|
20241002,102300,207098150,20450,20550,20550,20450,254
|
|
20241002,102200,201880850,20500,20500,20500,20500,1
|
|
20241002,102100,201860350,20500,20500,20500,20500,0
|
|
20241002,102000,201860350,20500,20500,20500,20500,0
|
|
20241002,101900,201860350,20500,20500,20500,20500,22
|
|
20241002,101800,201409350,20550,20550,20550,20550,0
|
|
20241002,101700,201409350,20550,20550,20550,20550,0
|
|
20241002,101600,201409350,20550,20550,20550,20550,9
|
|
20241002,101500,201224400,20500,20500,20500,20500,0
|
|
20241002,101400,201224400,20500,20500,20500,20500,0
|
|
20241002,101300,201224400,20500,20500,20550,20450,41
|
|
20241002,101200,200385550,20500,20500,20500,20500,108
|
|
20241002,101100,198171550,20500,20500,20500,20500,92
|
|
20241002,101000,196285550,20500,20500,20500,20500,15
|
|
20241002,100900,195978050,20500,20500,20500,20500,3
|
|
20241002,100800,195916550,20500,20500,20500,20500,0
|
|
20241002,100700,195916550,20500,20500,20500,20500,0
|
|
20241002,100600,195916550,20500,20500,20500,20500,0
|
|
20241002,100500,195916550,20500,20450,20500,20450,71
|
|
20241002,100400,194462200,20500,20500,20500,20500,0
|
|
20241002,100300,194462200,20500,20500,20500,20500,0
|
|
20241002,100200,194462200,20500,20500,20500,20500,0
|
|
20241002,100100,194462200,20500,20500,20500,20500,63
|
|
20241002,100000,193170700,20500,20500,20500,20500,0
|
|
20241002,095900,193170700,20500,20500,20500,20500,66
|
|
20241002,095800,191817700,20550,20550,20550,20550,0
|
|
20241002,095700,191817700,20550,20550,20550,20550,0
|
|
20241002,095600,191817700,20550,20550,20550,20550,0
|
|
20241002,095500,191817700,20550,20550,20550,20550,0
|
|
20241002,095400,191817700,20550,20550,20550,20550,1
|
|
20241002,095300,191797150,20400,20400,20400,20400,0
|
|
20241002,095200,191797150,20400,20450,20450,20400,24
|
|
20241002,095100,191307500,20550,20550,20550,20550,0
|
|
20241002,095000,191307500,20550,20550,20550,20550,0
|
|
20241002,094900,191307500,20550,20550,20550,20550,1
|
|
20241002,094800,191286950,20450,20450,20450,20450,15
|
|
20241002,094700,190980200,20450,20450,20450,20450,100
|
|
20241002,094600,188935200,20550,20550,20550,20550,2
|
|
20241002,094500,188894100,20450,20600,20600,20450,140
|
|
20241002,094400,186027850,20450,20450,20450,20450,34
|
|
20241002,094300,185332550,20650,20650,20650,20650,0
|
|
20241002,094200,185332550,20650,20650,20650,20650,0
|
|
20241002,094100,185332550,20650,20650,20650,20650,0
|
|
20241002,094000,185332550,20650,20650,20650,20650,0
|
|
20241002,093900,185332550,20650,20450,20700,20450,567
|
|
20241002,093800,173725450,20450,20450,20450,20450,1
|
|
20241002,093700,173705000,20450,20450,20450,20450,1
|
|
20241002,093600,173684550,20400,20350,20450,20350,595
|
|
20241002,093500,161567300,20300,20300,20300,20300,0
|
|
20241002,093400,161567300,20300,20300,20300,20300,0
|
|
20241002,093300,161567300,20300,20350,20350,20300,35
|
|
20241002,093200,160856550,20350,20350,20350,20350,6
|
|
20241002,093100,160734450,20300,20300,20300,20300,0
|
|
20241002,093000,160734450,20300,20300,20300,20300,0
|
|
20241002,092900,160734450,20300,20350,20350,20300,41
|
|
20241002,092800,159901900,20350,20350,20350,20350,20
|
|
20241002,092700,159494900,20300,20300,20300,20300,164
|
|
20241002,092600,156165700,20350,20350,20350,20350,0
|
|
20241002,092500,156165700,20350,20300,20350,20300,30
|
|
20241002,092400,155556650,20250,20250,20250,20250,0
|
|
20241002,092300,155556650,20250,20300,20300,20250,691
|
|
20241002,092200,141531100,20300,20300,20300,20300,0
|
|
20241002,092100,141531100,20300,20300,20300,20300,23
|
|
20241002,092000,141064200,20300,20400,20400,20300,26
|
|
20241002,091900,140536200,20400,20400,20400,20400,39
|
|
20241002,091800,139740600,20350,20350,20350,20350,0
|
|
20241002,091700,139740600,20350,20350,20350,20350,79
|
|
20241002,091600,138132950,20350,20300,20400,20300,1073
|
|
20241002,091500,116328600,20350,20350,20350,20350,53
|
|
20241002,091400,115250050,20350,20350,20350,20350,80
|
|
20241002,091300,113622050,20350,20350,20450,20350,195
|
|
20241002,091200,109653700,20350,20350,20450,20350,43
|
|
20241002,091100,108778450,20300,20350,20350,20300,599
|
|
20241002,091000,96618700,20500,20350,20500,20300,202
|
|
20241002,090900,92513950,20500,20400,20500,20400,2
|
|
20241002,090800,92473050,20450,20450,20450,20450,50
|
|
20241002,090700,91450550,20400,20400,20400,20400,1
|
|
20241002,090600,91430150,20300,20500,20500,20300,247
|
|
20241002,090500,86404950,20400,20400,20500,20400,73
|
|
20241002,090400,84915650,20350,20350,20350,20350,15
|
|
20241002,090300,84610400,20350,20250,20350,20250,174
|
|
20241002,090200,81070500,20350,20300,20350,20250,265
|
|
20241002,090100,75699250,20500,20400,20500,20300,3228
|
|
20241002,090000,9951450,20500,20500,20500,20400,487
|