685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,202200,392018000,20650,20650,20650,20650,314
|
|
20241011,202100,392018000,20650,20650,20650,20650,0
|
|
20241011,202000,392018000,20650,20650,20650,20650,0
|
|
20241011,201900,392018000,20650,20650,20650,20650,0
|
|
20241011,201800,392018000,20650,20650,20650,20650,0
|
|
20241011,201700,392018000,20650,20650,20650,20650,0
|
|
20241011,201600,392018000,20650,20650,20650,20650,0
|
|
20241011,201500,392018000,20650,20650,20650,20650,0
|
|
20241011,201400,392018000,20650,20650,20650,20650,0
|
|
20241011,201300,392018000,20650,20650,20650,20650,0
|
|
20241011,201200,392018000,20650,20650,20650,20650,0
|
|
20241011,201100,392018000,20650,20650,20650,20650,0
|
|
20241011,201000,392018000,20650,20650,20650,20650,0
|
|
20241011,200900,392018000,20650,20650,20650,20650,0
|
|
20241011,200800,392018000,20650,20650,20650,20650,0
|
|
20241011,200700,392018000,20650,20650,20650,20650,0
|
|
20241011,200600,392018000,20650,20650,20650,20650,0
|
|
20241011,200500,392018000,20650,20650,20650,20650,0
|
|
20241011,200400,392018000,20650,20650,20650,20650,0
|
|
20241011,200300,392018000,20650,20650,20650,20650,0
|
|
20241011,200200,392018000,20650,20650,20650,20650,0
|
|
20241011,200100,392018000,20650,20650,20650,20650,0
|
|
20241011,200000,392018000,20650,20650,20650,20650,0
|
|
20241011,195900,392018000,20650,20650,20650,20650,0
|
|
20241011,195800,392018000,20650,20650,20650,20650,0
|
|
20241011,195700,392018000,20650,20650,20650,20650,0
|
|
20241011,195600,392018000,20650,20650,20650,20650,0
|
|
20241011,195500,392018000,20650,20650,20650,20650,0
|
|
20241011,195400,392018000,20650,20650,20650,20650,0
|
|
20241011,195300,392018000,20650,20650,20650,20650,0
|
|
20241011,195200,392018000,20650,20650,20650,20650,314
|
|
20241011,195100,392018000,20650,20650,20650,20650,0
|
|
20241011,195000,392018000,20650,20650,20650,20650,0
|
|
20241011,194900,392018000,20650,20650,20650,20650,0
|
|
20241011,194800,392018000,20650,20650,20650,20650,0
|
|
20241011,194700,392018000,20650,20650,20650,20650,0
|
|
20241011,194600,392018000,20650,20650,20650,20650,0
|
|
20241011,194500,392018000,20650,20650,20650,20650,0
|
|
20241011,194400,392018000,20650,20650,20650,20650,0
|
|
20241011,194300,392018000,20650,20650,20650,20650,0
|
|
20241011,194200,392018000,20650,20650,20650,20650,0
|
|
20241011,194100,392018000,20650,20650,20650,20650,0
|
|
20241011,194000,392018000,20650,20650,20650,20650,0
|
|
20241011,193900,392018000,20650,20650,20650,20650,0
|
|
20241011,193800,392018000,20650,20650,20650,20650,0
|
|
20241011,193700,392018000,20650,20650,20650,20650,0
|
|
20241011,193600,392018000,20650,20650,20650,20650,0
|
|
20241011,193500,392018000,20650,20650,20650,20650,0
|
|
20241011,193400,392018000,20650,20650,20650,20650,0
|
|
20241011,193300,392018000,20650,20650,20650,20650,0
|
|
20241011,193200,392018000,20650,20650,20650,20650,0
|
|
20241011,193100,392018000,20650,20650,20650,20650,0
|
|
20241011,193000,392018000,20650,20650,20650,20650,0
|
|
20241011,192900,392018000,20650,20650,20650,20650,0
|
|
20241011,192800,392018000,20650,20650,20650,20650,0
|
|
20241011,192700,392018000,20650,20650,20650,20650,0
|
|
20241011,192600,392018000,20650,20650,20650,20650,0
|
|
20241011,192500,392018000,20650,20650,20650,20650,0
|
|
20241011,192400,392018000,20650,20650,20650,20650,0
|
|
20241011,192300,392018000,20650,20650,20650,20650,0
|
|
20241011,192200,392018000,20650,20650,20650,20650,314
|
|
20241011,192100,392018000,20650,20650,20650,20650,0
|
|
20241011,192000,392018000,20650,20650,20650,20650,0
|
|
20241011,191900,392018000,20650,20650,20650,20650,0
|
|
20241011,191800,392018000,20650,20650,20650,20650,0
|
|
20241011,191700,392018000,20650,20650,20650,20650,0
|
|
20241011,191600,392018000,20650,20650,20650,20650,0
|
|
20241011,191500,392018000,20650,20650,20650,20650,0
|
|
20241011,191400,392018000,20650,20650,20650,20650,0
|
|
20241011,191300,392018000,20650,20650,20650,20650,0
|
|
20241011,191200,392018000,20650,20650,20650,20650,0
|
|
20241011,191100,392018000,20650,20650,20650,20650,0
|
|
20241011,191000,392018000,20650,20650,20650,20650,0
|
|
20241011,190900,392018000,20650,20650,20650,20650,0
|
|
20241011,190800,392018000,20650,20650,20650,20650,0
|
|
20241011,190700,392018000,20650,20650,20650,20650,0
|
|
20241011,190600,392018000,20650,20650,20650,20650,0
|
|
20241011,190500,392018000,20650,20650,20650,20650,0
|
|
20241011,190400,392018000,20650,20650,20650,20650,0
|
|
20241011,190300,392018000,20650,20650,20650,20650,0
|
|
20241011,190200,392018000,20650,20650,20650,20650,0
|
|
20241011,190100,392018000,20650,20650,20650,20650,0
|
|
20241011,190000,392018000,20650,20650,20650,20650,0
|
|
20241011,185900,392018000,20650,20650,20650,20650,0
|
|
20241011,185800,392018000,20650,20650,20650,20650,0
|
|
20241011,185700,392018000,20650,20650,20650,20650,0
|
|
20241011,185600,392018000,20650,20650,20650,20650,0
|
|
20241011,185500,392018000,20650,20650,20650,20650,0
|
|
20241011,185400,392018000,20650,20650,20650,20650,0
|
|
20241011,185300,392018000,20650,20650,20650,20650,0
|
|
20241011,185200,392018000,20650,20650,20650,20650,314
|
|
20241011,185100,392018000,20650,20650,20650,20650,0
|
|
20241011,185000,392018000,20650,20650,20650,20650,0
|
|
20241011,184900,392018000,20650,20650,20650,20650,0
|
|
20241011,184800,392018000,20650,20650,20650,20650,0
|
|
20241011,184700,392018000,20650,20650,20650,20650,0
|
|
20241011,184600,392018000,20650,20650,20650,20650,0
|
|
20241011,184500,392018000,20650,20650,20650,20650,0
|
|
20241011,184400,392018000,20650,20650,20650,20650,0
|
|
20241011,184300,392018000,20650,20650,20650,20650,0
|
|
20241011,184200,392018000,20650,20650,20650,20650,0
|
|
20241011,184100,392018000,20650,20650,20650,20650,0
|
|
20241011,184000,392018000,20650,20650,20650,20650,0
|
|
20241011,183900,392018000,20650,20650,20650,20650,0
|
|
20241011,183800,392018000,20650,20650,20650,20650,0
|
|
20241011,183700,392018000,20650,20650,20650,20650,0
|
|
20241011,183600,392018000,20650,20650,20650,20650,0
|
|
20241011,183500,392018000,20650,20650,20650,20650,0
|
|
20241011,183400,392018000,20650,20650,20650,20650,0
|
|
20241011,183300,392018000,20650,20650,20650,20650,0
|
|
20241011,183200,392018000,20650,20650,20650,20650,0
|
|
20241011,183100,392018000,20650,20650,20650,20650,0
|
|
20241011,183000,392018000,20650,20650,20650,20650,0
|
|
20241011,182900,392018000,20650,20650,20650,20650,0
|
|
20241011,182800,392018000,20650,20650,20650,20650,0
|
|
20241011,182700,392018000,20650,20650,20650,20650,0
|
|
20241011,182600,392018000,20650,20650,20650,20650,0
|
|
20241011,182500,392018000,20650,20650,20650,20650,0
|
|
20241011,182400,392018000,20650,20650,20650,20650,0
|
|
20241011,182300,392018000,20650,20650,20650,20650,0
|
|
20241011,182200,392018000,20650,20650,20650,20650,314
|
|
20241011,182100,392018000,20650,20650,20650,20650,0
|
|
20241011,182000,392018000,20650,20650,20650,20650,0
|
|
20241011,181900,392018000,20650,20650,20650,20650,0
|
|
20241011,181800,392018000,20650,20650,20650,20650,0
|
|
20241011,181700,392018000,20650,20650,20650,20650,0
|
|
20241011,181600,392018000,20650,20650,20650,20650,0
|
|
20241011,181500,392018000,20650,20650,20650,20650,0
|
|
20241011,181400,392018000,20650,20650,20650,20650,0
|
|
20241011,181300,392018000,20650,20650,20650,20650,0
|
|
20241011,181200,392018000,20650,20650,20650,20650,0
|
|
20241011,181100,392018000,20650,20650,20650,20650,0
|
|
20241011,181000,392018000,20650,20650,20650,20650,0
|
|
20241011,180900,392018000,20650,20650,20650,20650,0
|
|
20241011,180800,392018000,20650,20650,20650,20650,0
|
|
20241011,180700,392018000,20650,20650,20650,20650,0
|
|
20241011,180600,392018000,20650,20650,20650,20650,0
|
|
20241011,180500,392018000,20650,20650,20650,20650,0
|
|
20241011,180400,392018000,20650,20650,20650,20650,0
|
|
20241011,180300,392018000,20650,20650,20650,20650,0
|
|
20241011,180200,392018000,20650,20650,20650,20650,0
|
|
20241011,180100,392018000,20650,20650,20650,20650,0
|
|
20241011,180000,392018000,20650,20650,20650,20650,0
|
|
20241011,175900,392018000,20650,20650,20650,20650,0
|
|
20241011,175800,392018000,20650,20650,20650,20650,0
|
|
20241011,175700,392018000,20650,20650,20650,20650,0
|
|
20241011,175600,392018000,20650,20650,20650,20650,0
|
|
20241011,175500,392018000,20650,20650,20650,20650,0
|
|
20241011,175400,392018000,20650,20650,20650,20650,0
|
|
20241011,175300,392018000,20650,20650,20650,20650,0
|
|
20241011,175200,392018000,20650,20650,20650,20650,314
|
|
20241011,175100,392018000,20650,20650,20650,20650,0
|
|
20241011,175000,392018000,20650,20650,20650,20650,0
|
|
20241011,174900,392018000,20650,20650,20650,20650,0
|
|
20241011,174800,392018000,20650,20650,20650,20650,0
|
|
20241011,174700,392018000,20650,20650,20650,20650,0
|
|
20241011,174600,392018000,20650,20650,20650,20650,0
|
|
20241011,174500,392018000,20650,20650,20650,20650,0
|
|
20241011,174400,392018000,20650,20650,20650,20650,0
|
|
20241011,174300,392018000,20650,20650,20650,20650,0
|
|
20241011,174200,392018000,20650,20650,20650,20650,0
|
|
20241011,174100,392018000,20650,20650,20650,20650,0
|
|
20241011,174000,392018000,20650,20650,20650,20650,0
|
|
20241011,173900,392018000,20650,20650,20650,20650,0
|
|
20241011,173800,392018000,20650,20650,20650,20650,0
|
|
20241011,173700,392018000,20650,20650,20650,20650,0
|
|
20241011,173600,392018000,20650,20650,20650,20650,0
|
|
20241011,173500,392018000,20650,20650,20650,20650,0
|
|
20241011,173400,392018000,20650,20650,20650,20650,0
|
|
20241011,173300,392018000,20650,20650,20650,20650,0
|
|
20241011,173200,392018000,20650,20650,20650,20650,0
|
|
20241011,173100,392018000,20650,20650,20650,20650,0
|
|
20241011,173000,392018000,20650,20650,20650,20650,0
|
|
20241011,172900,392018000,20650,20650,20650,20650,0
|
|
20241011,172800,392018000,20650,20650,20650,20650,0
|
|
20241011,172700,392018000,20650,20650,20650,20650,0
|
|
20241011,172600,392018000,20650,20650,20650,20650,0
|
|
20241011,172500,392018000,20650,20650,20650,20650,0
|
|
20241011,172400,392018000,20650,20650,20650,20650,0
|
|
20241011,172300,392018000,20650,20650,20650,20650,0
|
|
20241011,172200,392018000,20650,20650,20650,20650,314
|
|
20241011,172100,392018000,20650,20650,20650,20650,0
|
|
20241011,172000,392018000,20650,20650,20650,20650,0
|
|
20241011,171900,392018000,20650,20650,20650,20650,0
|
|
20241011,171800,392018000,20650,20650,20650,20650,0
|
|
20241011,171700,392018000,20650,20650,20650,20650,0
|
|
20241011,171600,392018000,20650,20650,20650,20650,0
|
|
20241011,171500,392018000,20650,20650,20650,20650,0
|
|
20241011,171400,392018000,20650,20650,20650,20650,0
|
|
20241011,171300,392018000,20650,20650,20650,20650,0
|
|
20241011,171200,392018000,20650,20650,20650,20650,0
|
|
20241011,171100,392018000,20650,20650,20650,20650,0
|
|
20241011,171000,392018000,20650,20650,20650,20650,0
|
|
20241011,170900,392018000,20650,20650,20650,20650,0
|
|
20241011,170800,392018000,20650,20650,20650,20650,0
|
|
20241011,170700,392018000,20650,20650,20650,20650,0
|
|
20241011,170600,392018000,20650,20650,20650,20650,0
|
|
20241011,170500,392018000,20650,20650,20650,20650,0
|
|
20241011,170400,392018000,20650,20650,20650,20650,0
|
|
20241011,170300,392018000,20650,20650,20650,20650,0
|
|
20241011,170200,392018000,20650,20650,20650,20650,0
|
|
20241011,170100,392018000,20650,20650,20650,20650,0
|
|
20241011,170000,392018000,20650,20650,20650,20650,0
|
|
20241011,165900,392018000,20650,20650,20650,20650,0
|
|
20241011,165800,392018000,20650,20650,20650,20650,0
|
|
20241011,165700,392018000,20650,20650,20650,20650,0
|
|
20241011,165600,392018000,20650,20650,20650,20650,0
|
|
20241011,165500,392018000,20650,20650,20650,20650,0
|
|
20241011,165400,392018000,20650,20650,20650,20650,0
|
|
20241011,165300,392018000,20650,20650,20650,20650,0
|
|
20241011,165200,392018000,20650,20650,20650,20650,314
|
|
20241011,165100,392018000,20650,20650,20650,20650,0
|
|
20241011,165000,392018000,20650,20650,20650,20650,0
|
|
20241011,164900,392018000,20650,20650,20650,20650,0
|
|
20241011,164800,392018000,20650,20650,20650,20650,0
|
|
20241011,164700,392018000,20650,20650,20650,20650,0
|
|
20241011,164600,392018000,20650,20650,20650,20650,0
|
|
20241011,164500,392018000,20650,20650,20650,20650,0
|
|
20241011,164400,392018000,20650,20650,20650,20650,0
|
|
20241011,164300,392018000,20650,20650,20650,20650,0
|
|
20241011,164200,392018000,20650,20650,20650,20650,0
|
|
20241011,164100,392018000,20650,20650,20650,20650,0
|
|
20241011,164000,392018000,20650,20650,20650,20650,0
|
|
20241011,163900,392018000,20650,20650,20650,20650,0
|
|
20241011,163800,392018000,20650,20650,20650,20650,0
|
|
20241011,163700,392018000,20650,20650,20650,20650,0
|
|
20241011,163600,392018000,20650,20650,20650,20650,0
|
|
20241011,163500,392018000,20650,20650,20650,20650,0
|
|
20241011,163400,392018000,20650,20650,20650,20650,0
|
|
20241011,163300,392018000,20650,20650,20650,20650,0
|
|
20241011,163200,392018000,20650,20650,20650,20650,0
|
|
20241011,163100,392018000,20650,20650,20650,20650,0
|
|
20241011,163000,392018000,20650,20650,20650,20650,0
|
|
20241011,162900,392018000,20650,20650,20650,20650,0
|
|
20241011,162800,392018000,20650,20650,20650,20650,0
|
|
20241011,162700,392018000,20650,20650,20650,20650,0
|
|
20241011,162600,392018000,20650,20650,20650,20650,0
|
|
20241011,162500,392018000,20650,20650,20650,20650,0
|
|
20241011,162400,392018000,20650,20650,20650,20650,0
|
|
20241011,162300,392018000,20650,20650,20650,20650,0
|
|
20241011,162200,392018000,20650,20650,20650,20650,314
|
|
20241011,162100,392018000,20650,20650,20650,20650,0
|
|
20241011,162000,392018000,20650,20650,20650,20650,0
|
|
20241011,161900,392018000,20650,20650,20650,20650,0
|
|
20241011,161800,392018000,20650,20650,20650,20650,0
|
|
20241011,161700,392018000,20650,20650,20650,20650,0
|
|
20241011,161600,392018000,20650,20650,20650,20650,0
|
|
20241011,161500,392018000,20650,20650,20650,20650,0
|
|
20241011,161400,392018000,20650,20650,20650,20650,0
|
|
20241011,161300,392018000,20650,20650,20650,20650,0
|
|
20241011,161200,392018000,20650,20650,20650,20650,0
|
|
20241011,161100,392018000,20650,20650,20650,20650,0
|
|
20241011,161000,392018000,20650,20650,20650,20650,0
|
|
20241011,160900,392018000,20650,20650,20650,20650,0
|
|
20241011,160800,392018000,20650,20650,20650,20650,0
|
|
20241011,160700,392018000,20650,20650,20650,20650,0
|
|
20241011,160600,392018000,20650,20650,20650,20650,0
|
|
20241011,160500,392018000,20650,20650,20650,20650,0
|
|
20241011,160400,392018000,20650,20650,20650,20650,0
|
|
20241011,160300,392018000,20650,20650,20650,20650,0
|
|
20241011,160200,392018000,20650,20650,20650,20650,0
|
|
20241011,160100,392018000,20650,20650,20650,20650,0
|
|
20241011,160000,392018000,20650,20650,20650,20650,0
|
|
20241011,155900,392018000,20650,20650,20650,20650,0
|
|
20241011,155800,392018000,20650,20650,20650,20650,0
|
|
20241011,155700,392018000,20650,20650,20650,20650,0
|
|
20241011,155600,392018000,20650,20650,20650,20650,0
|
|
20241011,155500,392018000,20650,20650,20650,20650,0
|
|
20241011,155400,392018000,20650,20650,20650,20650,0
|
|
20241011,155300,392018000,20650,20650,20650,20650,0
|
|
20241011,155200,392018000,20650,20650,20650,20650,314
|
|
20241011,155100,392018000,20650,20650,20650,20650,0
|
|
20241011,155000,392018000,20650,20650,20650,20650,0
|
|
20241011,154900,392018000,20650,20650,20650,20650,0
|
|
20241011,154800,392018000,20650,20650,20650,20650,0
|
|
20241011,154700,392018000,20650,20650,20650,20650,0
|
|
20241011,154600,392018000,20650,20650,20650,20650,0
|
|
20241011,154500,392018000,20650,20650,20650,20650,0
|
|
20241011,154400,392018000,20650,20650,20650,20650,0
|
|
20241011,154300,392018000,20650,20650,20650,20650,0
|
|
20241011,154200,392018000,20650,20650,20650,20650,0
|
|
20241011,154100,392018000,20650,20650,20650,20650,0
|
|
20241011,154000,392018000,20650,20650,20650,20650,0
|
|
20241011,153900,392018000,20650,20650,20650,20650,0
|
|
20241011,153800,392018000,20650,20650,20650,20650,0
|
|
20241011,153700,392018000,20650,20650,20650,20650,0
|
|
20241011,153600,392018000,20650,20650,20650,20650,0
|
|
20241011,153500,392018000,20650,20650,20650,20650,0
|
|
20241011,153400,392018000,20650,20650,20650,20650,0
|
|
20241011,153300,392018000,20650,20650,20650,20650,0
|
|
20241011,153200,392018000,20650,20650,20650,20650,0
|
|
20241011,153100,392018000,20650,20650,20650,20650,0
|
|
20241011,153000,392018000,20650,20650,20650,20650,314
|
|
20241011,152900,385533900,20550,20550,20550,20550,0
|
|
20241011,152800,385533900,20550,20550,20550,20550,0
|
|
20241011,152700,385533900,20550,20550,20550,20550,0
|
|
20241011,152600,385533900,20550,20550,20550,20550,0
|
|
20241011,152500,385533900,20550,20550,20550,20550,0
|
|
20241011,152400,385533900,20550,20550,20550,20550,0
|
|
20241011,152300,385533900,20550,20550,20550,20550,0
|
|
20241011,152200,385533900,20550,20550,20550,20550,0
|
|
20241011,152100,385533900,20550,20550,20550,20550,0
|
|
20241011,152000,385533900,20550,20550,20550,20550,0
|
|
20241011,151900,385533900,20550,20550,20550,20550,14
|
|
20241011,151800,385246200,20600,20700,20700,20600,5
|
|
20241011,151700,385142900,20650,20700,20700,20600,24
|
|
20241011,151600,384647100,20700,20600,20700,20600,5
|
|
20241011,151500,384544000,20650,20650,20650,20650,22
|
|
20241011,151400,384089700,20600,20650,20650,20600,14
|
|
20241011,151300,383800850,20650,20650,20650,20650,10
|
|
20241011,151200,383594350,20650,20650,20650,20600,3
|
|
20241011,151100,383532450,20550,20550,20600,20550,106
|
|
20241011,151000,381354100,20600,20550,20600,20550,46
|
|
20241011,150900,380407800,20550,20550,20550,20550,2
|
|
20241011,150800,380366700,20550,20550,20550,20550,0
|
|
20241011,150700,380366700,20550,20550,20550,20550,16
|
|
20241011,150600,380037900,20550,20550,20550,20550,1
|
|
20241011,150500,380017350,20550,20550,20550,20550,17
|
|
20241011,150400,379668000,20550,20550,20550,20500,44
|
|
20241011,150300,378765100,20550,20550,20550,20550,20
|
|
20241011,150200,378354100,20500,20500,20500,20500,0
|
|
20241011,150100,378354100,20500,20600,20600,20500,26
|
|
20241011,150000,377821000,20550,20600,20600,20550,44
|
|
20241011,145900,376916150,20600,20600,20600,20600,0
|
|
20241011,145800,376916150,20600,20600,20600,20600,0
|
|
20241011,145700,376916150,20600,20600,20600,20600,15
|
|
20241011,145600,376607150,20550,20600,20600,20550,92
|
|
20241011,145500,374716500,20550,20500,20550,20500,94
|
|
20241011,145400,372786100,20500,20500,20500,20500,0
|
|
20241011,145300,372786100,20500,20550,20550,20500,52
|
|
20241011,145200,371719600,20550,20550,20550,20550,169
|
|
20241011,145100,368246650,20550,20550,20550,20550,6
|
|
20241011,145000,368123350,20550,20600,20600,20550,95
|
|
20241011,144900,366170600,20500,20550,20550,20500,112
|
|
20241011,144800,363874000,20600,20550,20600,20500,73
|
|
20241011,144700,362375650,20600,20600,20600,20600,10
|
|
20241011,144600,362169650,20650,20600,20650,20600,20
|
|
20241011,144500,361757100,20600,20550,20600,20550,86
|
|
20241011,144400,359985700,20550,20550,20550,20550,0
|
|
20241011,144300,359985700,20550,20600,20600,20550,36
|
|
20241011,144200,359245400,20650,20650,20650,20650,0
|
|
20241011,144100,359245400,20650,20650,20650,20500,348
|
|
20241011,144000,352096850,20550,20600,20650,20550,22
|
|
20241011,143900,351643500,20550,20550,20550,20550,604
|
|
20241011,143800,339231300,20550,20600,20600,20550,42
|
|
20241011,143700,338367400,20650,20650,20650,20650,11
|
|
20241011,143600,338140250,20650,20650,20650,20650,1
|
|
20241011,143500,338119600,20600,20600,20600,20600,0
|
|
20241011,143400,338119600,20600,20650,20650,20600,140
|
|
20241011,143300,335235000,20700,20700,20700,20700,10
|
|
20241011,143200,335028000,20700,20700,20700,20700,0
|
|
20241011,143100,335028000,20700,20700,20700,20700,0
|
|
20241011,143000,335028000,20700,20700,20700,20700,10
|
|
20241011,142900,334821000,20650,20650,20650,20650,0
|
|
20241011,142800,334821000,20650,20650,20650,20650,1
|
|
20241011,142700,334800350,20600,20600,20700,20600,24
|
|
20241011,142600,334304950,20600,20600,20600,20600,0
|
|
20241011,142500,334304950,20600,20600,20600,20600,100
|
|
20241011,142400,332244950,20650,20650,20650,20650,40
|
|
20241011,142300,331418950,20650,20650,20650,20650,175
|
|
20241011,142200,327805200,20650,20650,20700,20650,3
|
|
20241011,142100,327743200,20650,20650,20650,20650,12
|
|
20241011,142000,327495400,20700,20550,20700,20550,531
|
|
20241011,141900,316575700,20600,20700,20700,20600,1409
|
|
20241011,141800,287521300,20600,20600,20600,20600,37
|
|
20241011,141700,286759100,20650,20700,20700,20650,11
|
|
20241011,141600,286531450,20650,20650,20650,20650,100
|
|
20241011,141500,284466450,20700,20650,20700,20650,139
|
|
20241011,141400,281595950,20700,20700,20700,20700,0
|
|
20241011,141300,281595950,20700,20700,20700,20700,12
|
|
20241011,141200,281347550,20700,20700,20700,20700,0
|
|
20241011,141100,281347550,20700,20700,20700,20700,0
|
|
20241011,141000,281347550,20700,20700,20700,20700,37
|
|
20241011,140900,280581650,20700,20700,20700,20700,196
|
|
20241011,140800,276524450,20750,20750,20750,20750,0
|
|
20241011,140700,276524450,20750,20700,20750,20700,12
|
|
20241011,140600,276275550,20700,20700,20700,20700,62
|
|
20241011,140500,274992150,20650,20650,20650,20650,400
|
|
20241011,140400,266732150,20700,20700,20700,20700,10
|
|
20241011,140300,266525150,20650,20700,20700,20650,676
|
|
20241011,140200,252533950,20750,20750,20750,20750,1
|
|
20241011,140100,252513200,20750,20750,20750,20750,0
|
|
20241011,140000,252513200,20750,20750,20750,20750,10
|
|
20241011,135900,252305700,20700,20700,20700,20700,0
|
|
20241011,135800,252305700,20700,20700,20700,20700,2
|
|
20241011,135700,252264300,20750,20750,20750,20750,10
|
|
20241011,135600,252056800,20700,20700,20700,20700,0
|
|
20241011,135500,252056800,20700,20700,20700,20700,255
|
|
20241011,135400,246778300,20750,20750,20750,20700,34
|
|
20241011,135300,246073950,20750,20750,20750,20750,0
|
|
20241011,135200,246073950,20750,20750,20750,20750,1
|
|
20241011,135100,246053200,20750,20750,20750,20750,0
|
|
20241011,135000,246053200,20750,20700,20750,20700,60
|
|
20241011,134900,244810700,20750,20750,20750,20750,0
|
|
20241011,134800,244810700,20750,20750,20750,20750,0
|
|
20241011,134700,244810700,20750,20750,20750,20750,12
|
|
20241011,134600,244561700,20700,20700,20700,20700,0
|
|
20241011,134500,244561700,20700,20700,20700,20700,0
|
|
20241011,134400,244561700,20700,20750,20750,20700,30
|
|
20241011,134300,243940250,20750,20700,20750,20700,41
|
|
20241011,134200,243091500,20750,20750,20750,20750,1
|
|
20241011,134100,243070750,20750,20750,20750,20750,0
|
|
20241011,134000,243070750,20750,20750,20750,20750,10
|
|
20241011,133900,242863250,20750,20750,20750,20750,2
|
|
20241011,133800,242821750,20750,20750,20750,20750,0
|
|
20241011,133700,242821750,20750,20700,20750,20700,59
|
|
20241011,133600,241600000,20700,20700,20700,20700,0
|
|
20241011,133500,241600000,20700,20750,20750,20700,51
|
|
20241011,133400,240544250,20750,20750,20750,20750,10
|
|
20241011,133300,240336750,20750,20750,20750,20750,0
|
|
20241011,133200,240336750,20750,20750,20750,20750,1
|
|
20241011,133100,240316000,20700,20700,20700,20700,0
|
|
20241011,133000,240316000,20700,20700,20750,20700,42
|
|
20241011,132900,239446100,20700,20700,20700,20700,3
|
|
20241011,132800,239384000,20700,20750,20750,20700,2
|
|
20241011,132700,239342550,20750,20750,20750,20750,10
|
|
20241011,132600,239135050,20700,20700,20700,20700,23
|
|
20241011,132500,238658950,20750,20750,20750,20750,0
|
|
20241011,132400,238658950,20750,20750,20750,20750,10
|
|
20241011,132300,238451450,20750,20750,20750,20750,0
|
|
20241011,132200,238451450,20750,20750,20750,20750,1
|
|
20241011,132100,238430700,20700,20700,20700,20700,24
|
|
20241011,132000,237933900,20750,20750,20750,20750,10
|
|
20241011,131900,237726400,20750,20750,20750,20750,1
|
|
20241011,131800,237705650,20750,20750,20750,20750,0
|
|
20241011,131700,237705650,20750,20750,20750,20750,9
|
|
20241011,131600,237518900,20750,20750,20750,20750,0
|
|
20241011,131500,237518900,20750,20750,20750,20750,1
|
|
20241011,131400,237498150,20750,20700,20750,20700,38
|
|
20241011,131300,236711050,20750,20750,20750,20750,2
|
|
20241011,131200,236669550,20750,20750,20750,20750,0
|
|
20241011,131100,236669550,20750,20750,20750,20750,0
|
|
20241011,131000,236669550,20750,20750,20750,20750,9
|
|
20241011,130900,236482800,20700,20700,20700,20700,358
|
|
20241011,130800,229072200,20700,20700,20700,20700,0
|
|
20241011,130700,229072200,20700,20700,20700,20700,92
|
|
20241011,130600,227167800,20700,20700,20700,20700,0
|
|
20241011,130500,227167800,20700,20700,20700,20700,7
|
|
20241011,130400,227022900,20750,20700,20750,20700,16
|
|
20241011,130300,226691250,20750,20750,20750,20750,0
|
|
20241011,130200,226691250,20750,20750,20750,20750,1
|
|
20241011,130100,226670500,20750,20750,20750,20750,10
|
|
20241011,130000,226463000,20750,20750,20750,20750,1
|
|
20241011,125900,226442250,20700,20700,20700,20700,26
|
|
20241011,125800,225904050,20750,20750,20750,20750,0
|
|
20241011,125700,225904050,20750,20700,20750,20700,106
|
|
20241011,125600,223709400,20750,20750,20750,20750,0
|
|
20241011,125500,223709400,20750,20750,20750,20750,0
|
|
20241011,125400,223709400,20750,20700,20750,20700,89
|
|
20241011,125300,221866600,20700,20700,20700,20700,299
|
|
20241011,125200,215677300,20700,20700,20700,20700,0
|
|
20241011,125100,215677300,20700,20700,20700,20700,9
|
|
20241011,125000,215491000,20700,20700,20700,20700,0
|
|
20241011,124900,215491000,20700,20700,20700,20700,2
|
|
20241011,124800,215449600,20700,20700,20750,20700,24
|
|
20241011,124700,214952700,20700,20700,20700,20700,10
|
|
20241011,124600,214745700,20650,20650,20650,20650,0
|
|
20241011,124500,214745700,20650,20700,20700,20650,16
|
|
20241011,124400,214415200,20750,20750,20750,20750,9
|
|
20241011,124300,214228450,20700,20700,20700,20700,0
|
|
20241011,124200,214228450,20700,20700,20700,20700,0
|
|
20241011,124100,214228450,20700,20750,20750,20700,11
|
|
20241011,124000,214000250,20650,20650,20650,20650,23
|
|
20241011,123900,213525300,20700,20750,20750,20700,5
|
|
20241011,123800,213421750,20750,20750,20750,20750,0
|
|
20241011,123700,213421750,20750,20750,20750,20750,10
|
|
20241011,123600,213214250,20700,20700,20700,20700,0
|
|
20241011,123500,213214250,20700,20700,20700,20700,0
|
|
20241011,123400,213214250,20700,20750,20750,20700,14
|
|
20241011,123300,212923950,20750,20750,20750,20750,0
|
|
20241011,123200,212923950,20750,20750,20750,20750,0
|
|
20241011,123100,212923950,20750,20750,20750,20750,9
|
|
20241011,123000,212737200,20700,20700,20700,20700,4
|
|
20241011,122900,212654400,20650,20650,20650,20650,17
|
|
20241011,122800,212303350,20750,20750,20750,20750,0
|
|
20241011,122700,212303350,20750,20700,20750,20700,51
|
|
20241011,122600,211247150,20700,20700,20700,20700,45
|
|
20241011,122500,210315650,20700,20700,20700,20700,0
|
|
20241011,122400,210315650,20700,20700,20700,20700,10
|
|
20241011,122300,210108650,20700,20700,20700,20700,0
|
|
20241011,122200,210108650,20700,20700,20700,20700,0
|
|
20241011,122100,210108650,20700,20700,20700,20700,10
|
|
20241011,122000,209901650,20700,20700,20700,20700,0
|
|
20241011,121900,209901650,20700,20700,20700,20700,1
|
|
20241011,121800,209880950,20700,20700,20700,20700,0
|
|
20241011,121700,209880950,20700,20700,20700,20700,10
|
|
20241011,121600,209673950,20700,20700,20700,20700,0
|
|
20241011,121500,209673950,20700,20700,20700,20700,1
|
|
20241011,121400,209653250,20700,20700,20700,20700,10
|
|
20241011,121300,209446250,20700,20700,20700,20700,0
|
|
20241011,121200,209446250,20700,20700,20700,20700,0
|
|
20241011,121100,209446250,20700,20700,20700,20650,33
|
|
20241011,121000,208764300,20700,20700,20700,20700,0
|
|
20241011,120900,208764300,20700,20700,20700,20700,1
|
|
20241011,120800,208743600,20700,20700,20700,20700,0
|
|
20241011,120700,208743600,20700,20700,20700,20700,11
|
|
20241011,120600,208515900,20700,20700,20700,20700,48
|
|
20241011,120500,207522300,20700,20700,20700,20700,0
|
|
20241011,120400,207522300,20700,20650,20700,20650,9
|
|
20241011,120300,207336400,20650,20650,20650,20650,0
|
|
20241011,120200,207336400,20650,20650,20650,20600,40
|
|
20241011,120100,206512200,20650,20700,20700,20650,32
|
|
20241011,120000,205850900,20700,20700,20700,20700,2
|
|
20241011,115900,205809500,20700,20700,20700,20700,0
|
|
20241011,115800,205809500,20700,20700,20700,20700,0
|
|
20241011,115700,205809500,20700,20700,20700,20700,9
|
|
20241011,115600,205623200,20700,20700,20700,20700,0
|
|
20241011,115500,205623200,20700,20700,20700,20700,0
|
|
20241011,115400,205623200,20700,20700,20700,20700,10
|
|
20241011,115300,205416200,20650,20650,20650,20650,7
|
|
20241011,115200,205271650,20700,20700,20700,20700,0
|
|
20241011,115100,205271650,20700,20700,20700,20700,9
|
|
20241011,115000,205085350,20650,20650,20650,20650,10
|
|
20241011,114900,204878850,20700,20700,20700,20700,0
|
|
20241011,114800,204878850,20700,20700,20700,20700,10
|
|
20241011,114700,204671850,20600,20600,20600,20600,0
|
|
20241011,114600,204671850,20600,20650,20650,20600,49
|
|
20241011,114500,203661650,20650,20650,20650,20650,300
|
|
20241011,114400,197466650,20700,20700,20700,20700,9
|
|
20241011,114300,197280350,20700,20700,20700,20700,0
|
|
20241011,114200,197280350,20700,20700,20700,20700,0
|
|
20241011,114100,197280350,20700,20700,20700,20650,342
|
|
20241011,114000,190217450,20700,20700,20700,20700,0
|
|
20241011,113900,190217450,20700,20700,20700,20700,0
|
|
20241011,113800,190217450,20700,20700,20700,20700,9
|
|
20241011,113700,190031150,20700,20700,20700,20700,1
|
|
20241011,113600,190010450,20700,20700,20700,20700,1
|
|
20241011,113500,189989750,20700,20700,20700,20700,0
|
|
20241011,113400,189989750,20700,20700,20700,20700,10
|
|
20241011,113300,189782750,20650,20650,20650,20650,0
|
|
20241011,113200,189782750,20650,20700,20700,20650,26
|
|
20241011,113100,189245750,20700,20700,20700,20700,18
|
|
20241011,113000,188873150,20700,20700,20700,20700,1
|
|
20241011,112900,188852450,20700,20700,20700,20700,0
|
|
20241011,112800,188852450,20700,20700,20700,20700,10
|
|
20241011,112700,188645450,20700,20700,20700,20700,0
|
|
20241011,112600,188645450,20700,20700,20700,20700,79
|
|
20241011,112500,187010150,20650,20650,20650,20650,0
|
|
20241011,112400,187010150,20650,20700,20700,20650,129
|
|
20241011,112300,184345800,20650,20650,20650,20650,138
|
|
20241011,112200,181496100,20700,20700,20700,20700,1
|
|
20241011,112100,181475400,20700,20700,20700,20700,10
|
|
20241011,112000,181268400,20700,20700,20700,20700,0
|
|
20241011,111900,181268400,20700,20700,20700,20700,0
|
|
20241011,111800,181268400,20700,20700,20700,20700,9
|
|
20241011,111700,181082100,20700,20700,20700,20700,1
|
|
20241011,111600,181061400,20700,20700,20700,20700,0
|
|
20241011,111500,181061400,20700,20700,20700,20700,2
|
|
20241011,111400,181020000,20650,20700,20700,20650,22
|
|
20241011,111300,180565100,20650,20650,20650,20650,50
|
|
20241011,111200,179532600,20650,20650,20650,20650,0
|
|
20241011,111100,179532600,20650,20650,20650,20650,80
|
|
20241011,111000,177880600,20600,20600,20600,20600,40
|
|
20241011,110900,177056600,20650,20650,20650,20650,0
|
|
20241011,110800,177056600,20650,20650,20650,20650,10
|
|
20241011,110700,176850100,20650,20650,20650,20650,0
|
|
20241011,110600,176850100,20650,20600,20650,20600,27
|
|
20241011,110500,176293800,20650,20650,20650,20650,0
|
|
20241011,110400,176293800,20650,20650,20650,20650,9
|
|
20241011,110300,176107950,20650,20650,20650,20650,0
|
|
20241011,110200,176107950,20650,20600,20650,20600,29
|
|
20241011,110100,175510500,20650,20650,20650,20650,10
|
|
20241011,110000,175304000,20600,20600,20600,20600,0
|
|
20241011,105900,175304000,20600,20600,20600,20600,5
|
|
20241011,105800,175201000,20650,20550,20650,20550,49
|
|
20241011,105700,174192450,20600,20600,20600,20600,1
|
|
20241011,105600,174171850,20600,20650,20650,20600,119
|
|
20241011,105500,171720350,20650,20650,20650,20650,1
|
|
20241011,105400,171699700,20600,20600,20650,20600,171
|
|
20241011,105300,168176600,20650,20650,20700,20550,1860
|
|
20241011,105200,129900900,20650,20650,20650,20650,38
|
|
20241011,105100,129116200,20600,20650,20700,20600,48
|
|
20241011,105000,128125700,20700,20700,20700,20700,0
|
|
20241011,104900,128125700,20700,20700,20700,20700,0
|
|
20241011,104800,128125700,20700,20700,20700,20700,10
|
|
20241011,104700,127918700,20700,20700,20700,20700,2
|
|
20241011,104600,127877300,20700,20700,20700,20700,0
|
|
20241011,104500,127877300,20700,20700,20700,20700,9
|
|
20241011,104400,127691000,20700,20700,20700,20700,0
|
|
20241011,104300,127691000,20700,20700,20700,20700,1
|
|
20241011,104200,127670300,20700,20700,20700,20700,0
|
|
20241011,104100,127670300,20700,20700,20700,20700,10
|
|
20241011,104000,127463300,20650,20650,20650,20650,0
|
|
20241011,103900,127463300,20650,20650,20650,20650,7
|
|
20241011,103800,127318750,20650,20700,20700,20650,17
|
|
20241011,103700,126967250,20700,20700,20700,20700,0
|
|
20241011,103600,126967250,20700,20700,20700,20700,1
|
|
20241011,103500,126946550,20700,20700,20700,20700,10
|
|
20241011,103400,126739550,20700,20700,20700,20700,0
|
|
20241011,103300,126739550,20700,20700,20700,20700,0
|
|
20241011,103200,126739550,20700,20650,20700,20650,8
|
|
20241011,103100,126574300,20650,20700,20700,20650,12
|
|
20241011,103000,126326050,20650,20650,20650,20650,0
|
|
20241011,102900,126326050,20650,20700,20700,20650,2
|
|
20241011,102800,126284700,20650,20650,20700,20650,28
|
|
20241011,102700,125705950,20700,20700,20700,20700,0
|
|
20241011,102600,125705950,20700,20700,20700,20700,0
|
|
20241011,102500,125705950,20700,20700,20700,20700,9
|
|
20241011,102400,125519650,20600,20650,20650,20600,132
|
|
20241011,102300,122795750,20700,20700,20700,20700,0
|
|
20241011,102200,122795750,20700,20700,20700,20700,0
|
|
20241011,102100,122795750,20700,20700,20700,20700,10
|
|
20241011,102000,122588750,20650,20700,20700,20650,28
|
|
20241011,101900,122010500,20700,20700,20700,20700,32
|
|
20241011,101800,121348100,20700,20650,20700,20650,127
|
|
20241011,101700,118720200,20650,20550,20650,20550,30
|
|
20241011,101600,118103600,20550,20600,20600,20550,842
|
|
20241011,101500,100778300,20600,20750,20750,20600,335
|
|
20241011,101400,93862900,20750,20750,20750,20750,0
|
|
20241011,101300,93862900,20750,20750,20750,20750,0
|
|
20241011,101200,93862900,20750,20750,20750,20750,0
|
|
20241011,101100,93862900,20750,20750,20750,20750,9
|
|
20241011,101000,93676150,20700,20750,20750,20700,553
|
|
20241011,100900,82228750,20800,20800,20800,20800,0
|
|
20241011,100800,82228750,20800,20800,20800,20800,10
|
|
20241011,100700,82020750,20800,20800,20800,20800,0
|
|
20241011,100600,82020750,20800,20800,20800,20800,3
|
|
20241011,100500,81958350,20800,20800,20800,20800,9
|
|
20241011,100400,81771150,20800,20800,20800,20800,0
|
|
20241011,100300,81771150,20800,20800,20800,20800,1
|
|
20241011,100200,81750350,20750,20750,20750,20750,0
|
|
20241011,100100,81750350,20750,20750,20750,20750,10
|
|
20241011,100000,81542850,20800,20800,20800,20800,0
|
|
20241011,095900,81542850,20800,20800,20800,20800,0
|
|
20241011,095800,81542850,20800,20750,20800,20750,67
|
|
20241011,095700,80152150,20800,20800,20800,20800,0
|
|
20241011,095600,80152150,20800,20800,20800,20800,0
|
|
20241011,095500,80152150,20800,20800,20800,20800,14
|
|
20241011,095400,79860950,20750,20750,20750,20750,0
|
|
20241011,095300,79860950,20750,20750,20750,20750,27
|
|
20241011,095200,79300700,20800,20800,20800,20800,0
|
|
20241011,095100,79300700,20800,20800,20800,20800,19
|
|
20241011,095000,78905500,20800,20800,20800,20800,0
|
|
20241011,094900,78905500,20800,20800,20800,20800,0
|
|
20241011,094800,78905500,20800,20800,20800,20750,39
|
|
20241011,094700,78095700,20750,20750,20750,20750,0
|
|
20241011,094600,78095700,20750,20700,20750,20700,432
|
|
20241011,094500,69132850,20750,20750,20750,20750,0
|
|
20241011,094400,69132850,20750,20650,20750,20650,620
|
|
20241011,094300,56297050,20650,20650,20650,20650,0
|
|
20241011,094200,56297050,20650,20650,20650,20650,276
|
|
20241011,094100,50597650,20700,20750,20800,20700,263
|
|
20241011,094000,45150500,20700,20700,20700,20700,0
|
|
20241011,093900,45150500,20700,20700,20700,20700,131
|
|
20241011,093800,42438800,20750,20750,20750,20750,107
|
|
20241011,093700,40218550,20850,20850,20850,20850,0
|
|
20241011,093600,40218550,20850,20850,20850,20850,0
|
|
20241011,093500,40218550,20850,20850,20850,20850,0
|
|
20241011,093400,40218550,20850,20850,20850,20850,3
|
|
20241011,093300,40156000,20850,20850,20850,20850,1
|
|
20241011,093200,40135150,20850,20850,20850,20750,54
|
|
20241011,093100,39012650,20850,20850,20850,20850,1
|
|
20241011,093000,38991800,20750,20750,20750,20750,2
|
|
20241011,092900,38950300,20750,20750,20750,20750,0
|
|
20241011,092800,38950300,20750,20750,20750,20750,0
|
|
20241011,092700,38950300,20750,20750,20750,20750,38
|
|
20241011,092600,38161800,20800,20800,20800,20800,70
|
|
20241011,092500,36705800,20800,20800,20800,20800,0
|
|
20241011,092400,36705800,20800,20800,20800,20800,3
|
|
20241011,092300,36643400,20850,20700,20850,20700,107
|
|
20241011,092200,34426700,20800,20800,20800,20800,0
|
|
20241011,092100,34426700,20800,20800,20800,20800,0
|
|
20241011,092000,34426700,20800,20800,20800,20800,0
|
|
20241011,091900,34426700,20800,20800,20800,20800,0
|
|
20241011,091800,34426700,20800,20800,20800,20800,0
|
|
20241011,091700,34426700,20800,20800,20800,20800,0
|
|
20241011,091600,34426700,20800,20800,20800,20800,60
|
|
20241011,091500,33178700,20700,20700,20700,20700,0
|
|
20241011,091400,33178700,20700,20750,20750,20700,52
|
|
20241011,091300,32101600,20850,20850,20850,20850,0
|
|
20241011,091200,32101600,20850,20800,20850,20800,45
|
|
20241011,091100,31163850,20950,20750,20950,20650,637
|
|
20241011,091000,17950450,20900,20750,20900,20700,709
|
|
20241011,090900,3194050,20850,20850,20850,20850,0
|
|
20241011,090800,3194050,20850,20850,20850,20850,0
|
|
20241011,090700,3194050,20850,20850,20850,20850,8
|
|
20241011,090600,3027250,20850,20850,20850,20850,25
|
|
20241011,090500,2506000,20850,20800,20850,20800,12
|
|
20241011,090400,2256300,20700,20700,20700,20700,0
|
|
20241011,090300,2256300,20700,20700,20700,20700,0
|
|
20241011,090200,2256300,20700,20700,20700,20700,1
|
|
20241011,090100,2235600,20700,20700,20700,20700,0
|
|
20241011,090000,2235600,20700,20700,20700,20700,108
|