684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,202100,201367100,20650,20650,20650,20650,201
|
|
20241004,202000,201367100,20650,20650,20650,20650,0
|
|
20241004,201900,201367100,20650,20650,20650,20650,0
|
|
20241004,201800,201367100,20650,20650,20650,20650,0
|
|
20241004,201700,201367100,20650,20650,20650,20650,0
|
|
20241004,201600,201367100,20650,20650,20650,20650,0
|
|
20241004,201500,201367100,20650,20650,20650,20650,0
|
|
20241004,201400,201367100,20650,20650,20650,20650,0
|
|
20241004,201300,201367100,20650,20650,20650,20650,0
|
|
20241004,201200,201367100,20650,20650,20650,20650,0
|
|
20241004,201100,201367100,20650,20650,20650,20650,0
|
|
20241004,201000,201367100,20650,20650,20650,20650,0
|
|
20241004,200900,201367100,20650,20650,20650,20650,0
|
|
20241004,200800,201367100,20650,20650,20650,20650,0
|
|
20241004,200700,201367100,20650,20650,20650,20650,0
|
|
20241004,200600,201367100,20650,20650,20650,20650,0
|
|
20241004,200500,201367100,20650,20650,20650,20650,0
|
|
20241004,200400,201367100,20650,20650,20650,20650,0
|
|
20241004,200300,201367100,20650,20650,20650,20650,0
|
|
20241004,200200,201367100,20650,20650,20650,20650,0
|
|
20241004,200100,201367100,20650,20650,20650,20650,0
|
|
20241004,200000,201367100,20650,20650,20650,20650,0
|
|
20241004,195900,201367100,20650,20650,20650,20650,0
|
|
20241004,195800,201367100,20650,20650,20650,20650,0
|
|
20241004,195700,201367100,20650,20650,20650,20650,0
|
|
20241004,195600,201367100,20650,20650,20650,20650,0
|
|
20241004,195500,201367100,20650,20650,20650,20650,0
|
|
20241004,195400,201367100,20650,20650,20650,20650,0
|
|
20241004,195300,201367100,20650,20650,20650,20650,0
|
|
20241004,195200,201367100,20650,20650,20650,20650,0
|
|
20241004,195100,201367100,20650,20650,20650,20650,201
|
|
20241004,195000,201367100,20650,20650,20650,20650,0
|
|
20241004,194900,201367100,20650,20650,20650,20650,0
|
|
20241004,194800,201367100,20650,20650,20650,20650,0
|
|
20241004,194700,201367100,20650,20650,20650,20650,0
|
|
20241004,194600,201367100,20650,20650,20650,20650,0
|
|
20241004,194500,201367100,20650,20650,20650,20650,0
|
|
20241004,194400,201367100,20650,20650,20650,20650,0
|
|
20241004,194300,201367100,20650,20650,20650,20650,0
|
|
20241004,194200,201367100,20650,20650,20650,20650,0
|
|
20241004,194100,201367100,20650,20650,20650,20650,0
|
|
20241004,194000,201367100,20650,20650,20650,20650,0
|
|
20241004,193900,201367100,20650,20650,20650,20650,0
|
|
20241004,193800,201367100,20650,20650,20650,20650,0
|
|
20241004,193700,201367100,20650,20650,20650,20650,0
|
|
20241004,193600,201367100,20650,20650,20650,20650,0
|
|
20241004,193500,201367100,20650,20650,20650,20650,0
|
|
20241004,193400,201367100,20650,20650,20650,20650,0
|
|
20241004,193300,201367100,20650,20650,20650,20650,0
|
|
20241004,193200,201367100,20650,20650,20650,20650,0
|
|
20241004,193100,201367100,20650,20650,20650,20650,0
|
|
20241004,193000,201367100,20650,20650,20650,20650,0
|
|
20241004,192900,201367100,20650,20650,20650,20650,0
|
|
20241004,192800,201367100,20650,20650,20650,20650,0
|
|
20241004,192700,201367100,20650,20650,20650,20650,0
|
|
20241004,192600,201367100,20650,20650,20650,20650,0
|
|
20241004,192500,201367100,20650,20650,20650,20650,0
|
|
20241004,192400,201367100,20650,20650,20650,20650,0
|
|
20241004,192300,201367100,20650,20650,20650,20650,0
|
|
20241004,192200,201367100,20650,20650,20650,20650,0
|
|
20241004,192100,201367100,20650,20650,20650,20650,201
|
|
20241004,192000,201367100,20650,20650,20650,20650,0
|
|
20241004,191900,201367100,20650,20650,20650,20650,0
|
|
20241004,191800,201367100,20650,20650,20650,20650,0
|
|
20241004,191700,201367100,20650,20650,20650,20650,0
|
|
20241004,191600,201367100,20650,20650,20650,20650,0
|
|
20241004,191500,201367100,20650,20650,20650,20650,0
|
|
20241004,191400,201367100,20650,20650,20650,20650,0
|
|
20241004,191300,201367100,20650,20650,20650,20650,0
|
|
20241004,191200,201367100,20650,20650,20650,20650,0
|
|
20241004,191100,201367100,20650,20650,20650,20650,0
|
|
20241004,191000,201367100,20650,20650,20650,20650,0
|
|
20241004,190900,201367100,20650,20650,20650,20650,0
|
|
20241004,190800,201367100,20650,20650,20650,20650,0
|
|
20241004,190700,201367100,20650,20650,20650,20650,0
|
|
20241004,190600,201367100,20650,20650,20650,20650,0
|
|
20241004,190500,201367100,20650,20650,20650,20650,0
|
|
20241004,190400,201367100,20650,20650,20650,20650,0
|
|
20241004,190300,201367100,20650,20650,20650,20650,0
|
|
20241004,190200,201367100,20650,20650,20650,20650,0
|
|
20241004,190100,201367100,20650,20650,20650,20650,0
|
|
20241004,190000,201367100,20650,20650,20650,20650,0
|
|
20241004,185900,201367100,20650,20650,20650,20650,0
|
|
20241004,185800,201367100,20650,20650,20650,20650,0
|
|
20241004,185700,201367100,20650,20650,20650,20650,0
|
|
20241004,185600,201367100,20650,20650,20650,20650,0
|
|
20241004,185500,201367100,20650,20650,20650,20650,0
|
|
20241004,185400,201367100,20650,20650,20650,20650,0
|
|
20241004,185300,201367100,20650,20650,20650,20650,0
|
|
20241004,185200,201367100,20650,20650,20650,20650,0
|
|
20241004,185100,201367100,20650,20650,20650,20650,201
|
|
20241004,185000,201367100,20650,20650,20650,20650,0
|
|
20241004,184900,201367100,20650,20650,20650,20650,0
|
|
20241004,184800,201367100,20650,20650,20650,20650,0
|
|
20241004,184700,201367100,20650,20650,20650,20650,0
|
|
20241004,184600,201367100,20650,20650,20650,20650,0
|
|
20241004,184500,201367100,20650,20650,20650,20650,0
|
|
20241004,184400,201367100,20650,20650,20650,20650,0
|
|
20241004,184300,201367100,20650,20650,20650,20650,0
|
|
20241004,184200,201367100,20650,20650,20650,20650,0
|
|
20241004,184100,201367100,20650,20650,20650,20650,0
|
|
20241004,184000,201367100,20650,20650,20650,20650,0
|
|
20241004,183900,201367100,20650,20650,20650,20650,0
|
|
20241004,183800,201367100,20650,20650,20650,20650,0
|
|
20241004,183700,201367100,20650,20650,20650,20650,0
|
|
20241004,183600,201367100,20650,20650,20650,20650,0
|
|
20241004,183500,201367100,20650,20650,20650,20650,0
|
|
20241004,183400,201367100,20650,20650,20650,20650,0
|
|
20241004,183300,201367100,20650,20650,20650,20650,0
|
|
20241004,183200,201367100,20650,20650,20650,20650,0
|
|
20241004,183100,201367100,20650,20650,20650,20650,0
|
|
20241004,183000,201367100,20650,20650,20650,20650,0
|
|
20241004,182900,201367100,20650,20650,20650,20650,0
|
|
20241004,182800,201367100,20650,20650,20650,20650,0
|
|
20241004,182700,201367100,20650,20650,20650,20650,0
|
|
20241004,182600,201367100,20650,20650,20650,20650,0
|
|
20241004,182500,201367100,20650,20650,20650,20650,0
|
|
20241004,182400,201367100,20650,20650,20650,20650,0
|
|
20241004,182300,201367100,20650,20650,20650,20650,0
|
|
20241004,182200,201367100,20650,20650,20650,20650,0
|
|
20241004,182100,201367100,20650,20650,20650,20650,201
|
|
20241004,182000,201367100,20650,20650,20650,20650,0
|
|
20241004,181900,201367100,20650,20650,20650,20650,0
|
|
20241004,181800,201367100,20650,20650,20650,20650,0
|
|
20241004,181700,201367100,20650,20650,20650,20650,0
|
|
20241004,181600,201367100,20650,20650,20650,20650,0
|
|
20241004,181500,201367100,20650,20650,20650,20650,0
|
|
20241004,181400,201367100,20650,20650,20650,20650,0
|
|
20241004,181300,201367100,20650,20650,20650,20650,0
|
|
20241004,181200,201367100,20650,20650,20650,20650,0
|
|
20241004,181100,201367100,20650,20650,20650,20650,0
|
|
20241004,181000,201367100,20650,20650,20650,20650,0
|
|
20241004,180900,201367100,20650,20650,20650,20650,0
|
|
20241004,180800,201367100,20650,20650,20650,20650,0
|
|
20241004,180700,201367100,20650,20650,20650,20650,0
|
|
20241004,180600,201367100,20650,20650,20650,20650,0
|
|
20241004,180500,201367100,20650,20650,20650,20650,0
|
|
20241004,180400,201367100,20650,20650,20650,20650,0
|
|
20241004,180300,201367100,20650,20650,20650,20650,0
|
|
20241004,180200,201367100,20650,20650,20650,20650,0
|
|
20241004,180100,201367100,20650,20650,20650,20650,0
|
|
20241004,180000,201367100,20650,20650,20650,20650,0
|
|
20241004,175900,201367100,20650,20650,20650,20650,0
|
|
20241004,175800,201367100,20650,20650,20650,20650,0
|
|
20241004,175700,201367100,20650,20650,20650,20650,0
|
|
20241004,175600,201367100,20650,20650,20650,20650,0
|
|
20241004,175500,201367100,20650,20650,20650,20650,0
|
|
20241004,175400,201367100,20650,20650,20650,20650,0
|
|
20241004,175300,201367100,20650,20650,20650,20650,0
|
|
20241004,175200,201367100,20650,20650,20650,20650,0
|
|
20241004,175100,201367100,20650,20650,20650,20650,201
|
|
20241004,175000,201367100,20650,20650,20650,20650,0
|
|
20241004,174900,201367100,20650,20650,20650,20650,0
|
|
20241004,174800,201367100,20650,20650,20650,20650,0
|
|
20241004,174700,201367100,20650,20650,20650,20650,0
|
|
20241004,174600,201367100,20650,20650,20650,20650,0
|
|
20241004,174500,201367100,20650,20650,20650,20650,0
|
|
20241004,174400,201367100,20650,20650,20650,20650,0
|
|
20241004,174300,201367100,20650,20650,20650,20650,0
|
|
20241004,174200,201367100,20650,20650,20650,20650,0
|
|
20241004,174100,201367100,20650,20650,20650,20650,0
|
|
20241004,174000,201367100,20650,20650,20650,20650,0
|
|
20241004,173900,201367100,20650,20650,20650,20650,0
|
|
20241004,173800,201367100,20650,20650,20650,20650,0
|
|
20241004,173700,201367100,20650,20650,20650,20650,0
|
|
20241004,173600,201367100,20650,20650,20650,20650,0
|
|
20241004,173500,201367100,20650,20650,20650,20650,0
|
|
20241004,173400,201367100,20650,20650,20650,20650,0
|
|
20241004,173300,201367100,20650,20650,20650,20650,0
|
|
20241004,173200,201367100,20650,20650,20650,20650,0
|
|
20241004,173100,201367100,20650,20650,20650,20650,0
|
|
20241004,173000,201367100,20650,20650,20650,20650,0
|
|
20241004,172900,201367100,20650,20650,20650,20650,0
|
|
20241004,172800,201367100,20650,20650,20650,20650,0
|
|
20241004,172700,201367100,20650,20650,20650,20650,0
|
|
20241004,172600,201367100,20650,20650,20650,20650,0
|
|
20241004,172500,201367100,20650,20650,20650,20650,0
|
|
20241004,172400,201367100,20650,20650,20650,20650,0
|
|
20241004,172300,201367100,20650,20650,20650,20650,0
|
|
20241004,172200,201367100,20650,20650,20650,20650,0
|
|
20241004,172100,201367100,20650,20650,20650,20650,201
|
|
20241004,172000,201367100,20650,20650,20650,20650,0
|
|
20241004,171900,201367100,20650,20650,20650,20650,0
|
|
20241004,171800,201367100,20650,20650,20650,20650,0
|
|
20241004,171700,201367100,20650,20650,20650,20650,0
|
|
20241004,171600,201367100,20650,20650,20650,20650,0
|
|
20241004,171500,201367100,20650,20650,20650,20650,0
|
|
20241004,171400,201367100,20650,20650,20650,20650,0
|
|
20241004,171300,201367100,20650,20650,20650,20650,0
|
|
20241004,171200,201367100,20650,20650,20650,20650,0
|
|
20241004,171100,201367100,20650,20650,20650,20650,0
|
|
20241004,171000,201367100,20650,20650,20650,20650,0
|
|
20241004,170900,201367100,20650,20650,20650,20650,0
|
|
20241004,170800,201367100,20650,20650,20650,20650,0
|
|
20241004,170700,201367100,20650,20650,20650,20650,0
|
|
20241004,170600,201367100,20650,20650,20650,20650,0
|
|
20241004,170500,201367100,20650,20650,20650,20650,0
|
|
20241004,170400,201367100,20650,20650,20650,20650,0
|
|
20241004,170300,201367100,20650,20650,20650,20650,0
|
|
20241004,170200,201367100,20650,20650,20650,20650,0
|
|
20241004,170100,201367100,20650,20650,20650,20650,0
|
|
20241004,170000,201367100,20650,20650,20650,20650,0
|
|
20241004,165900,201367100,20650,20650,20650,20650,0
|
|
20241004,165800,201367100,20650,20650,20650,20650,0
|
|
20241004,165700,201367100,20650,20650,20650,20650,0
|
|
20241004,165600,201367100,20650,20650,20650,20650,0
|
|
20241004,165500,201367100,20650,20650,20650,20650,0
|
|
20241004,165400,201367100,20650,20650,20650,20650,0
|
|
20241004,165300,201367100,20650,20650,20650,20650,0
|
|
20241004,165200,201367100,20650,20650,20650,20650,0
|
|
20241004,165100,201367100,20650,20650,20650,20650,201
|
|
20241004,165000,201367100,20650,20650,20650,20650,0
|
|
20241004,164900,201367100,20650,20650,20650,20650,0
|
|
20241004,164800,201367100,20650,20650,20650,20650,0
|
|
20241004,164700,201367100,20650,20650,20650,20650,0
|
|
20241004,164600,201367100,20650,20650,20650,20650,0
|
|
20241004,164500,201367100,20650,20650,20650,20650,0
|
|
20241004,164400,201367100,20650,20650,20650,20650,0
|
|
20241004,164300,201367100,20650,20650,20650,20650,0
|
|
20241004,164200,201367100,20650,20650,20650,20650,0
|
|
20241004,164100,201367100,20650,20650,20650,20650,0
|
|
20241004,164000,201367100,20650,20650,20650,20650,0
|
|
20241004,163900,201367100,20650,20650,20650,20650,0
|
|
20241004,163800,201367100,20650,20650,20650,20650,0
|
|
20241004,163700,201367100,20650,20650,20650,20650,0
|
|
20241004,163600,201367100,20650,20650,20650,20650,0
|
|
20241004,163500,201367100,20650,20650,20650,20650,0
|
|
20241004,163400,201367100,20650,20650,20650,20650,0
|
|
20241004,163300,201367100,20650,20650,20650,20650,0
|
|
20241004,163200,201367100,20650,20650,20650,20650,0
|
|
20241004,163100,201367100,20650,20650,20650,20650,0
|
|
20241004,163000,201367100,20650,20650,20650,20650,0
|
|
20241004,162900,201367100,20650,20650,20650,20650,0
|
|
20241004,162800,201367100,20650,20650,20650,20650,0
|
|
20241004,162700,201367100,20650,20650,20650,20650,0
|
|
20241004,162600,201367100,20650,20650,20650,20650,0
|
|
20241004,162500,201367100,20650,20650,20650,20650,0
|
|
20241004,162400,201367100,20650,20650,20650,20650,0
|
|
20241004,162300,201367100,20650,20650,20650,20650,0
|
|
20241004,162200,201367100,20650,20650,20650,20650,0
|
|
20241004,162100,201367100,20650,20650,20650,20650,201
|
|
20241004,162000,201367100,20650,20650,20650,20650,0
|
|
20241004,161900,201367100,20650,20650,20650,20650,0
|
|
20241004,161800,201367100,20650,20650,20650,20650,0
|
|
20241004,161700,201367100,20650,20650,20650,20650,0
|
|
20241004,161600,201367100,20650,20650,20650,20650,0
|
|
20241004,161500,201367100,20650,20650,20650,20650,0
|
|
20241004,161400,201367100,20650,20650,20650,20650,0
|
|
20241004,161300,201367100,20650,20650,20650,20650,0
|
|
20241004,161200,201367100,20650,20650,20650,20650,0
|
|
20241004,161100,201367100,20650,20650,20650,20650,0
|
|
20241004,161000,201367100,20650,20650,20650,20650,0
|
|
20241004,160900,201367100,20650,20650,20650,20650,0
|
|
20241004,160800,201367100,20650,20650,20650,20650,0
|
|
20241004,160700,201367100,20650,20650,20650,20650,0
|
|
20241004,160600,201367100,20650,20650,20650,20650,0
|
|
20241004,160500,201367100,20650,20650,20650,20650,0
|
|
20241004,160400,201367100,20650,20650,20650,20650,0
|
|
20241004,160300,201367100,20650,20650,20650,20650,0
|
|
20241004,160200,201367100,20650,20650,20650,20650,0
|
|
20241004,160100,201367100,20650,20650,20650,20650,0
|
|
20241004,160000,201367100,20650,20650,20650,20650,0
|
|
20241004,155900,201367100,20650,20650,20650,20650,0
|
|
20241004,155800,201367100,20650,20650,20650,20650,0
|
|
20241004,155700,201367100,20650,20650,20650,20650,0
|
|
20241004,155600,201367100,20650,20650,20650,20650,0
|
|
20241004,155500,201367100,20650,20650,20650,20650,0
|
|
20241004,155400,201367100,20650,20650,20650,20650,0
|
|
20241004,155300,201367100,20650,20650,20650,20650,0
|
|
20241004,155200,201367100,20650,20650,20650,20650,0
|
|
20241004,155100,201367100,20650,20650,20650,20650,201
|
|
20241004,155000,201367100,20650,20650,20650,20650,0
|
|
20241004,154900,201367100,20650,20650,20650,20650,0
|
|
20241004,154800,201367100,20650,20650,20650,20650,0
|
|
20241004,154700,201367100,20650,20650,20650,20650,0
|
|
20241004,154600,201367100,20650,20650,20650,20650,0
|
|
20241004,154500,201367100,20650,20650,20650,20650,0
|
|
20241004,154400,201367100,20650,20650,20650,20650,0
|
|
20241004,154300,201367100,20650,20650,20650,20650,0
|
|
20241004,154200,201367100,20650,20650,20650,20650,0
|
|
20241004,154100,201367100,20650,20650,20650,20650,0
|
|
20241004,154000,201367100,20650,20650,20650,20650,0
|
|
20241004,153900,201367100,20650,20650,20650,20650,0
|
|
20241004,153800,201367100,20650,20650,20650,20650,0
|
|
20241004,153700,201367100,20650,20650,20650,20650,0
|
|
20241004,153600,201367100,20650,20650,20650,20650,0
|
|
20241004,153500,201367100,20650,20650,20650,20650,0
|
|
20241004,153400,201367100,20650,20650,20650,20650,0
|
|
20241004,153300,201367100,20650,20650,20650,20650,0
|
|
20241004,153200,201367100,20650,20650,20650,20650,0
|
|
20241004,153100,201367100,20650,20650,20650,20650,0
|
|
20241004,153000,201367100,20650,20650,20650,20650,201
|
|
20241004,152900,197216450,20650,20650,20650,20650,0
|
|
20241004,152800,197216450,20650,20650,20650,20650,0
|
|
20241004,152700,197216450,20650,20650,20650,20650,0
|
|
20241004,152600,197216450,20650,20650,20650,20650,0
|
|
20241004,152500,197216450,20650,20650,20650,20650,0
|
|
20241004,152400,197216450,20650,20650,20650,20650,0
|
|
20241004,152300,197216450,20650,20650,20650,20650,0
|
|
20241004,152200,197216450,20650,20650,20650,20650,0
|
|
20241004,152100,197216450,20650,20650,20650,20650,0
|
|
20241004,152000,197216450,20650,20650,20650,20650,0
|
|
20241004,151900,197216450,20650,20650,20650,20650,89
|
|
20241004,151800,195378600,20650,20600,20650,20600,3
|
|
20241004,151700,195316700,20600,20600,20600,20600,0
|
|
20241004,151600,195316700,20600,20600,20600,20600,1
|
|
20241004,151500,195296100,20550,20550,20650,20550,271
|
|
20241004,151400,189722250,20600,20600,20600,20600,0
|
|
20241004,151300,189722250,20600,20600,20600,20600,1
|
|
20241004,151200,189701650,20600,20600,20600,20600,1
|
|
20241004,151100,189681050,20650,20650,20650,20650,1
|
|
20241004,151000,189660400,20600,20650,20650,20600,8
|
|
20241004,150900,189495550,20650,20650,20650,20650,1
|
|
20241004,150800,189474900,20600,20600,20600,20600,0
|
|
20241004,150700,189474900,20600,20600,20600,20600,0
|
|
20241004,150600,189474900,20600,20600,20600,20600,88
|
|
20241004,150500,187662100,20600,20600,20600,20600,0
|
|
20241004,150400,187662100,20600,20600,20600,20600,100
|
|
20241004,150300,185602100,20650,20650,20650,20650,1
|
|
20241004,150200,185581450,20650,20600,20650,20600,114
|
|
20241004,150100,183233000,20650,20650,20650,20650,0
|
|
20241004,150000,183233000,20650,20650,20650,20600,7
|
|
20241004,145900,183088700,20650,20650,20650,20650,0
|
|
20241004,145800,183088700,20650,20650,20650,20650,1
|
|
20241004,145700,183068050,20600,20700,20700,20600,19
|
|
20241004,145600,182676550,20650,20650,20650,20650,85
|
|
20241004,145500,180921300,20650,20650,20650,20650,14
|
|
20241004,145400,180632200,20700,20700,20700,20700,1
|
|
20241004,145300,180611500,20700,20700,20700,20700,0
|
|
20241004,145200,180611500,20700,20700,20700,20700,2
|
|
20241004,145100,180570100,20700,20700,20700,20700,0
|
|
20241004,145000,180570100,20700,20700,20700,20700,0
|
|
20241004,144900,180570100,20700,20700,20700,20700,0
|
|
20241004,144800,180570100,20700,20700,20700,20700,1
|
|
20241004,144700,180549400,20650,20650,20650,20650,0
|
|
20241004,144600,180549400,20650,20650,20650,20650,0
|
|
20241004,144500,180549400,20650,20600,20650,20600,137
|
|
20241004,144400,177720600,20650,20650,20650,20650,0
|
|
20241004,144300,177720600,20650,20650,20650,20650,1
|
|
20241004,144200,177699950,20600,20600,20600,20600,0
|
|
20241004,144100,177699950,20600,20600,20600,20600,23
|
|
20241004,144000,177226150,20650,20650,20650,20650,1
|
|
20241004,143900,177205500,20650,20650,20650,20650,16
|
|
20241004,143800,176875100,20650,20650,20650,20650,0
|
|
20241004,143700,176875100,20650,20650,20650,20650,35
|
|
20241004,143600,176152350,20650,20650,20650,20650,2
|
|
20241004,143500,176111050,20650,20650,20650,20650,0
|
|
20241004,143400,176111050,20650,20650,20650,20650,1
|
|
20241004,143300,176090400,20650,20650,20650,20650,0
|
|
20241004,143200,176090400,20650,20650,20650,20650,2
|
|
20241004,143100,176049100,20550,20550,20550,20550,0
|
|
20241004,143000,176049100,20550,20550,20550,20550,0
|
|
20241004,142900,176049100,20550,20550,20550,20550,19
|
|
20241004,142800,175658650,20550,20600,20600,20550,18
|
|
20241004,142700,175288700,20550,20600,20600,20550,80
|
|
20241004,142600,173641450,20550,20600,20600,20550,20
|
|
20241004,142500,173230350,20600,20550,20600,20550,29
|
|
20241004,142400,172633850,20550,20550,20550,20550,19
|
|
20241004,142300,172243400,20600,20550,20600,20550,19
|
|
20241004,142200,171852900,20550,20550,20550,20550,183
|
|
20241004,142100,168092250,20550,20500,20550,20500,506
|
|
20241004,142000,157705900,20550,20550,20550,20500,142
|
|
20241004,141900,154788700,20550,20600,20600,20550,19
|
|
20241004,141800,154398200,20550,20550,20550,20550,18
|
|
20241004,141700,154028300,20550,20600,20600,20550,21
|
|
20241004,141600,153596650,20550,20550,20550,20550,18
|
|
20241004,141500,153226750,20550,20600,20600,20550,19
|
|
20241004,141400,152836250,20550,20550,20550,20550,18
|
|
20241004,141300,152466350,20550,20550,20550,20550,18
|
|
20241004,141200,152096450,20600,20550,20600,20550,65
|
|
20241004,141100,150758400,20550,20600,20600,20550,5
|
|
20241004,141000,150655600,20550,20550,20550,20550,23
|
|
20241004,140900,150182950,20550,20550,20550,20550,18
|
|
20241004,140800,149813050,20600,20600,20600,20550,29
|
|
20241004,140700,149216550,20550,20600,20600,20550,29
|
|
20241004,140600,148620050,20600,20550,20600,20550,20
|
|
20241004,140500,148208950,20550,20550,20550,20550,19
|
|
20241004,140400,147818500,20600,20550,20600,20550,19
|
|
20241004,140300,147428000,20550,20550,20550,20550,18
|
|
20241004,140200,147058100,20550,20550,20550,20550,40
|
|
20241004,140100,146236100,20550,20550,20550,20550,18
|
|
20241004,140000,145866200,20550,20600,20600,20550,19
|
|
20241004,135900,145475700,20550,20550,20550,20550,19
|
|
20241004,135800,145085250,20550,20600,20600,20550,19
|
|
20241004,135700,144694750,20550,20550,20550,20550,18
|
|
20241004,135600,144324850,20600,20550,20600,20550,19
|
|
20241004,135500,143934350,20600,20550,20600,20550,20
|
|
20241004,135400,143523250,20550,20550,20550,20550,18
|
|
20241004,135300,143153350,20550,20550,20550,20550,0
|
|
20241004,135200,143153350,20550,20600,20600,20550,183
|
|
20241004,135100,139390200,20550,20600,20600,20550,19
|
|
20241004,135000,138999700,20550,20600,20600,20550,66
|
|
20241004,134900,137641000,20600,20600,20600,20600,1
|
|
20241004,134800,137620400,20600,20600,20600,20600,203
|
|
20241004,134700,133438600,20600,20650,20650,20600,20
|
|
20241004,134600,133026550,20600,20600,20600,20600,18
|
|
20241004,134500,132655750,20600,20650,20650,20600,20
|
|
20241004,134400,132243650,20600,20600,20600,20600,18
|
|
20241004,134300,131872850,20600,20600,20600,20600,18
|
|
20241004,134200,131502050,20600,20600,20600,20600,0
|
|
20241004,134100,131502050,20600,20650,20650,20600,19
|
|
20241004,134000,131110600,20600,20650,20650,20600,20
|
|
20241004,133900,130698550,20650,20600,20650,20600,20
|
|
20241004,133800,130286450,20650,20600,20650,20600,19
|
|
20241004,133700,129895000,20650,20650,20650,20650,1
|
|
20241004,133600,129874350,20650,20650,20650,20650,231
|
|
20241004,133500,125104200,20650,20650,20650,20650,19
|
|
20241004,133400,124711850,20700,20650,20700,20650,227
|
|
20241004,133300,120024250,20650,20650,20650,20650,18
|
|
20241004,133200,119652550,20650,20700,20700,20650,11
|
|
20241004,133100,119425350,20650,20650,20650,20650,18
|
|
20241004,133000,119053650,20650,20700,20700,20650,19
|
|
20241004,132900,118661250,20650,20650,20650,20650,18
|
|
20241004,132800,118289550,20700,20700,20700,20700,0
|
|
20241004,132700,118289550,20700,20700,20700,20700,1
|
|
20241004,132600,118268850,20700,20700,20700,20700,0
|
|
20241004,132500,118268850,20700,20700,20700,20700,0
|
|
20241004,132400,118268850,20700,20700,20700,20700,0
|
|
20241004,132300,118268850,20700,20700,20700,20700,2
|
|
20241004,132200,118227450,20700,20700,20700,20700,0
|
|
20241004,132100,118227450,20700,20700,20700,20700,1
|
|
20241004,132000,118206750,20700,20700,20700,20700,0
|
|
20241004,131900,118206750,20700,20700,20700,20700,1
|
|
20241004,131800,118186050,20700,20700,20700,20700,0
|
|
20241004,131700,118186050,20700,20700,20700,20700,1
|
|
20241004,131600,118165350,20700,20700,20700,20700,1
|
|
20241004,131500,118144650,20650,20650,20650,20650,29
|
|
20241004,131400,117545800,20700,20700,20700,20700,1
|
|
20241004,131300,117525100,20700,20700,20700,20700,0
|
|
20241004,131200,117525100,20700,20700,20700,20700,1
|
|
20241004,131100,117504400,20700,20700,20700,20700,0
|
|
20241004,131000,117504400,20700,20700,20700,20700,1
|
|
20241004,130900,117483700,20700,20700,20700,20700,0
|
|
20241004,130800,117483700,20700,20700,20700,20700,1
|
|
20241004,130700,117463000,20700,20700,20700,20700,0
|
|
20241004,130600,117463000,20700,20700,20700,20700,2
|
|
20241004,130500,117421600,20650,20650,20650,20650,0
|
|
20241004,130400,117421600,20650,20700,20700,20650,82
|
|
20241004,130300,115728200,20650,20650,20650,20650,23
|
|
20241004,130200,115253250,20700,20700,20700,20700,2
|
|
20241004,130100,115211850,20750,20750,20750,20750,1
|
|
20241004,130000,115191100,20750,20750,20750,20750,0
|
|
20241004,125900,115191100,20750,20750,20750,20750,1
|
|
20241004,125800,115170350,20750,20750,20750,20750,0
|
|
20241004,125700,115170350,20750,20750,20750,20750,2
|
|
20241004,125600,115128850,20750,20750,20750,20750,0
|
|
20241004,125500,115128850,20750,20750,20750,20750,0
|
|
20241004,125400,115128850,20750,20750,20750,20750,0
|
|
20241004,125300,115128850,20750,20750,20750,20750,0
|
|
20241004,125200,115128850,20750,20750,20750,20750,150
|
|
20241004,125100,112016350,20700,20750,20750,20700,59
|
|
20241004,125000,110795000,20750,20750,20750,20750,0
|
|
20241004,124900,110795000,20750,20750,20750,20750,0
|
|
20241004,124800,110795000,20750,20750,20750,20750,1
|
|
20241004,124700,110774250,20700,20700,20700,20700,0
|
|
20241004,124600,110774250,20700,20700,20700,20700,0
|
|
20241004,124500,110774250,20700,20700,20700,20700,0
|
|
20241004,124400,110774250,20700,20700,20700,20700,59
|
|
20241004,124300,109552950,20750,20750,20750,20750,0
|
|
20241004,124200,109552950,20750,20750,20750,20750,2
|
|
20241004,124100,109511450,20750,20750,20750,20750,0
|
|
20241004,124000,109511450,20750,20750,20750,20750,1
|
|
20241004,123900,109490700,20750,20750,20750,20750,0
|
|
20241004,123800,109490700,20750,20750,20750,20750,2
|
|
20241004,123700,109449200,20750,20750,20750,20750,0
|
|
20241004,123600,109449200,20750,20750,20750,20750,0
|
|
20241004,123500,109449200,20750,20750,20750,20750,0
|
|
20241004,123400,109449200,20750,20750,20750,20750,10
|
|
20241004,123300,109241700,20750,20750,20750,20750,1
|
|
20241004,123200,109220950,20700,20700,20700,20700,0
|
|
20241004,123100,109220950,20700,20700,20700,20700,0
|
|
20241004,123000,109220950,20700,20700,20700,20700,0
|
|
20241004,122900,109220950,20700,20700,20750,20700,334
|
|
20241004,122800,102307100,20700,20700,20700,20700,19
|
|
20241004,122700,101913800,20700,20700,20700,20700,16
|
|
20241004,122600,101582600,20700,20700,20700,20700,0
|
|
20241004,122500,101582600,20700,20750,20750,20700,3
|
|
20241004,122400,101520450,20700,20700,20700,20700,6
|
|
20241004,122300,101396250,20700,20750,20750,20700,301
|
|
20241004,122200,95165450,20750,20750,20750,20750,0
|
|
20241004,122100,95165450,20750,20750,20750,20750,0
|
|
20241004,122000,95165450,20750,20700,20750,20700,81
|
|
20241004,121900,93488700,20750,20750,20750,20750,0
|
|
20241004,121800,93488700,20750,20750,20750,20750,0
|
|
20241004,121700,93488700,20750,20750,20750,20750,0
|
|
20241004,121600,93488700,20750,20750,20750,20750,1
|
|
20241004,121500,93467950,20750,20750,20750,20750,0
|
|
20241004,121400,93467950,20750,20750,20750,20750,1
|
|
20241004,121300,93447200,20700,20700,20700,20700,90
|
|
20241004,121200,91584200,20750,20750,20750,20750,2
|
|
20241004,121100,91542700,20750,20750,20750,20750,0
|
|
20241004,121000,91542700,20750,20750,20750,20750,1
|
|
20241004,120900,91521950,20750,20750,20750,20750,0
|
|
20241004,120800,91521950,20750,20750,20750,20750,0
|
|
20241004,120700,91521950,20750,20750,20750,20750,0
|
|
20241004,120600,91521950,20750,20750,20750,20750,0
|
|
20241004,120500,91521950,20750,20750,20750,20750,1
|
|
20241004,120400,91501200,20750,20750,20750,20750,0
|
|
20241004,120300,91501200,20750,20750,20750,20750,1
|
|
20241004,120200,91480450,20750,20750,20750,20750,0
|
|
20241004,120100,91480450,20750,20750,20750,20750,2
|
|
20241004,120000,91438950,20700,20700,20700,20700,10
|
|
20241004,115900,91231950,20700,20700,20700,20700,30
|
|
20241004,115800,90610950,20750,20750,20750,20750,0
|
|
20241004,115700,90610950,20750,20750,20750,20750,1
|
|
20241004,115600,90590200,20750,20750,20750,20750,0
|
|
20241004,115500,90590200,20750,20750,20750,20750,0
|
|
20241004,115400,90590200,20750,20700,20750,20700,5
|
|
20241004,115300,90486650,20750,20750,20750,20750,0
|
|
20241004,115200,90486650,20750,20750,20750,20750,1
|
|
20241004,115100,90465900,20750,20750,20750,20750,0
|
|
20241004,115000,90465900,20750,20750,20750,20750,2
|
|
20241004,114900,90424400,20750,20750,20750,20750,0
|
|
20241004,114800,90424400,20750,20750,20750,20750,0
|
|
20241004,114700,90424400,20750,20750,20750,20750,0
|
|
20241004,114600,90424400,20750,20750,20750,20750,1
|
|
20241004,114500,90403650,20750,20750,20750,20750,0
|
|
20241004,114400,90403650,20750,20750,20750,20750,1
|
|
20241004,114300,90382900,20750,20750,20750,20750,0
|
|
20241004,114200,90382900,20750,20750,20750,20750,1
|
|
20241004,114100,90362150,20750,20750,20750,20750,0
|
|
20241004,114000,90362150,20750,20750,20750,20750,0
|
|
20241004,113900,90362150,20750,20750,20750,20750,1
|
|
20241004,113800,90341400,20750,20750,20750,20750,0
|
|
20241004,113700,90341400,20750,20750,20750,20750,1
|
|
20241004,113600,90320650,20700,20750,20750,20700,200
|
|
20241004,113500,86178150,20750,20750,20750,20750,1
|
|
20241004,113400,86157400,20750,20750,20750,20750,0
|
|
20241004,113300,86157400,20750,20750,20750,20750,1
|
|
20241004,113200,86136650,20700,20700,20700,20700,1
|
|
20241004,113100,86115950,20700,20700,20700,20700,0
|
|
20241004,113000,86115950,20700,20700,20700,20700,1
|
|
20241004,112900,86095250,20700,20750,20750,20700,3
|
|
20241004,112800,86033050,20700,20700,20700,20700,0
|
|
20241004,112700,86033050,20700,20700,20700,20700,43
|
|
20241004,112600,85142950,20750,20750,20750,20750,4
|
|
20241004,112500,85059950,20750,20750,20750,20750,0
|
|
20241004,112400,85059950,20750,20750,20750,20750,1
|
|
20241004,112300,85039200,20700,20700,20700,20700,2
|
|
20241004,112200,84997800,20750,20750,20750,20750,1
|
|
20241004,112100,84977050,20750,20750,20750,20750,0
|
|
20241004,112000,84977050,20750,20700,20750,20700,2
|
|
20241004,111900,84935600,20750,20750,20750,20750,0
|
|
20241004,111800,84935600,20750,20750,20750,20750,1
|
|
20241004,111700,84914850,20750,20750,20750,20750,0
|
|
20241004,111600,84914850,20750,20750,20750,20750,1
|
|
20241004,111500,84894100,20750,20750,20750,20750,0
|
|
20241004,111400,84894100,20750,20750,20750,20750,0
|
|
20241004,111300,84894100,20750,20750,20750,20750,2
|
|
20241004,111200,84852600,20700,20700,20700,20700,0
|
|
20241004,111100,84852600,20700,20700,20700,20700,0
|
|
20241004,111000,84852600,20700,20700,20700,20700,1
|
|
20241004,110900,84831900,20700,20700,20700,20700,1
|
|
20241004,110800,84811200,20650,20700,20700,20650,31
|
|
20241004,110700,84171000,20700,20700,20700,20700,0
|
|
20241004,110600,84171000,20700,20700,20700,20700,200
|
|
20241004,110500,80031000,20700,20750,20750,20700,288
|
|
20241004,110400,74069300,20750,20750,20750,20750,0
|
|
20241004,110300,74069300,20750,20750,20750,20750,1
|
|
20241004,110200,74048550,20700,20700,20700,20700,0
|
|
20241004,110100,74048550,20700,20700,20700,20700,15
|
|
20241004,110000,73738050,20750,20750,20750,20750,0
|
|
20241004,105900,73738050,20750,20750,20750,20750,0
|
|
20241004,105800,73738050,20750,20750,20750,20750,2
|
|
20241004,105700,73696550,20700,20700,20700,20700,200
|
|
20241004,105600,69556550,20750,20750,20750,20750,1
|
|
20241004,105500,69535800,20750,20750,20750,20750,0
|
|
20241004,105400,69535800,20750,20750,20750,20750,0
|
|
20241004,105300,69535800,20750,20750,20750,20750,0
|
|
20241004,105200,69535800,20750,20750,20750,20750,0
|
|
20241004,105100,69535800,20750,20700,20750,20700,172
|
|
20241004,105000,65968250,20700,20700,20700,20700,71
|
|
20241004,104900,64498550,20700,20750,20750,20700,101
|
|
20241004,104800,62407800,20700,20700,20700,20700,32
|
|
20241004,104700,61745400,20700,20700,20700,20700,0
|
|
20241004,104600,61745400,20700,20700,20700,20700,0
|
|
20241004,104500,61745400,20700,20700,20700,20700,1
|
|
20241004,104400,61724700,20700,20700,20700,20700,0
|
|
20241004,104300,61724700,20700,20700,20700,20700,1
|
|
20241004,104200,61704000,20700,20700,20700,20700,0
|
|
20241004,104100,61704000,20700,20700,20700,20700,0
|
|
20241004,104000,61704000,20700,20700,20700,20700,0
|
|
20241004,103900,61704000,20700,20700,20700,20700,1
|
|
20241004,103800,61683300,20700,20700,20700,20700,0
|
|
20241004,103700,61683300,20700,20700,20700,20700,129
|
|
20241004,103600,59013000,20650,20650,20650,20650,23
|
|
20241004,103500,58538050,20700,20700,20700,20700,1
|
|
20241004,103400,58517350,20700,20700,20700,20700,0
|
|
20241004,103300,58517350,20700,20700,20700,20700,6
|
|
20241004,103200,58393150,20650,20650,20650,20650,30
|
|
20241004,103100,57773650,20700,20700,20700,20700,0
|
|
20241004,103000,57773650,20700,20700,20700,20700,1
|
|
20241004,102900,57752950,20700,20700,20700,20700,0
|
|
20241004,102800,57752950,20700,20700,20700,20700,2
|
|
20241004,102700,57711550,20650,20650,20650,20650,130
|
|
20241004,102600,55027050,20700,20650,20700,20650,363
|
|
20241004,102500,47531050,20700,20700,20700,20700,5
|
|
20241004,102400,47427550,20700,20700,20700,20700,0
|
|
20241004,102300,47427550,20700,20700,20700,20700,0
|
|
20241004,102200,47427550,20700,20700,20700,20700,1
|
|
20241004,102100,47406850,20700,20700,20700,20700,0
|
|
20241004,102000,47406850,20700,20700,20700,20700,0
|
|
20241004,101900,47406850,20700,20700,20700,20700,1
|
|
20241004,101800,47386150,20650,20650,20650,20650,300
|
|
20241004,101700,41191150,20700,20700,20700,20700,2
|
|
20241004,101600,41149750,20700,20700,20700,20700,0
|
|
20241004,101500,41149750,20700,20700,20700,20700,1
|
|
20241004,101400,41129050,20700,20700,20700,20700,0
|
|
20241004,101300,41129050,20700,20700,20700,20700,0
|
|
20241004,101200,41129050,20700,20700,20700,20700,120
|
|
20241004,101100,38645050,20700,20700,20700,20700,136
|
|
20241004,101000,35829850,20700,20700,20700,20700,0
|
|
20241004,100900,35829850,20700,20700,20700,20700,200
|
|
20241004,100800,31689850,20700,20700,20700,20700,0
|
|
20241004,100700,31689850,20700,20700,20700,20700,3
|
|
20241004,100600,31627750,20650,20650,20650,20650,2
|
|
20241004,100500,31586450,20650,20650,20650,20650,5
|
|
20241004,100400,31483200,20650,20650,20650,20650,0
|
|
20241004,100300,31483200,20650,20650,20650,20650,0
|
|
20241004,100200,31483200,20650,20650,20650,20650,1
|
|
20241004,100100,31462550,20600,20600,20600,20600,10
|
|
20241004,100000,31256550,20600,20650,20650,20600,151
|
|
20241004,095900,28145900,20650,20600,20650,20600,101
|
|
20241004,095800,26060300,20650,20650,20650,20650,1
|
|
20241004,095700,26039650,20650,20650,20650,20650,0
|
|
20241004,095600,26039650,20650,20650,20650,20650,1
|
|
20241004,095500,26019000,20600,20600,20600,20600,0
|
|
20241004,095400,26019000,20600,20600,20600,20600,1
|
|
20241004,095300,25998400,20650,20650,20650,20650,0
|
|
20241004,095200,25998400,20650,20650,20650,20650,0
|
|
20241004,095100,25998400,20650,20650,20650,20650,1
|
|
20241004,095000,25977750,20650,20650,20650,20650,0
|
|
20241004,094900,25977750,20650,20650,20650,20650,1
|
|
20241004,094800,25957100,20650,20650,20650,20650,1
|
|
20241004,094700,25936450,20600,20600,20650,20600,56
|
|
20241004,094600,24782750,20600,20600,20600,20600,0
|
|
20241004,094500,24782750,20600,20600,20600,20600,49
|
|
20241004,094400,23773350,20600,20600,20600,20600,0
|
|
20241004,094300,23773350,20600,20600,20600,20600,0
|
|
20241004,094200,23773350,20600,20550,20600,20550,38
|
|
20241004,094100,22992400,20550,20550,20550,20550,1
|
|
20241004,094000,22971850,20550,20550,20550,20550,100
|
|
20241004,093900,20916850,20550,20550,20550,20550,0
|
|
20241004,093800,20916850,20550,20550,20550,20550,1
|
|
20241004,093700,20896300,20600,20600,20600,20600,0
|
|
20241004,093600,20896300,20600,20600,20600,20600,0
|
|
20241004,093500,20896300,20600,20600,20600,20600,1
|
|
20241004,093400,20875700,20600,20600,20600,20600,4
|
|
20241004,093300,20793300,20600,20600,20600,20600,2
|
|
20241004,093200,20752100,20600,20600,20600,20600,5
|
|
20241004,093100,20649100,20600,20600,20600,20600,0
|
|
20241004,093000,20649100,20600,20600,20600,20600,0
|
|
20241004,092900,20649100,20600,20600,20600,20600,0
|
|
20241004,092800,20649100,20600,20600,20600,20600,0
|
|
20241004,092700,20649100,20600,20600,20600,20600,0
|
|
20241004,092600,20649100,20600,20500,20600,20500,53
|
|
20241004,092500,19562500,20500,20500,20500,20500,105
|
|
20241004,092400,17410000,20500,20500,20500,20500,0
|
|
20241004,092300,17410000,20500,20500,20500,20500,0
|
|
20241004,092200,17410000,20500,20500,20500,20500,0
|
|
20241004,092100,17410000,20500,20500,20500,20500,0
|
|
20241004,092000,17410000,20500,20500,20500,20500,1
|
|
20241004,091900,17389500,20500,20500,20500,20500,24
|
|
20241004,091800,16897500,20600,20450,20600,20450,63
|
|
20241004,091700,15609000,20450,20450,20450,20450,0
|
|
20241004,091600,15609000,20450,20550,20550,20450,308
|
|
20241004,091500,9292900,20600,20550,20600,20550,35
|
|
20241004,091400,8573600,20550,20550,20550,20550,0
|
|
20241004,091300,8573600,20550,20550,20550,20550,0
|
|
20241004,091200,8573600,20550,20550,20550,20550,20
|
|
20241004,091100,8162600,20550,20550,20550,20550,0
|
|
20241004,091000,8162600,20550,20550,20550,20550,33
|
|
20241004,090900,7484450,20500,20500,20500,20500,125
|
|
20241004,090800,4921950,20500,20500,20500,20500,0
|
|
20241004,090700,4921950,20500,20550,20550,20500,50
|
|
20241004,090600,3896450,20550,20600,20600,20550,54
|
|
20241004,090500,2784650,20700,20700,20700,20700,10
|
|
20241004,090400,2577650,20750,20750,20750,20750,0
|
|
20241004,090300,2577650,20750,20800,20800,20650,89
|
|
20241004,090200,727750,20800,20800,20800,20800,0
|
|
20241004,090100,727750,20800,20750,20800,20750,31
|
|
20241004,090000,83000,20750,20750,20750,20750,4
|