689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202600,698383900,26550,26550,26550,26550,171
|
|
20241007,202500,698383900,26550,26550,26550,26550,0
|
|
20241007,202400,698383900,26550,26550,26550,26550,0
|
|
20241007,202300,698383900,26550,26550,26550,26550,0
|
|
20241007,202200,698383900,26550,26550,26550,26550,0
|
|
20241007,202100,698383900,26550,26550,26550,26550,0
|
|
20241007,202000,698383900,26550,26550,26550,26550,0
|
|
20241007,201900,698383900,26550,26550,26550,26550,0
|
|
20241007,201800,698383900,26550,26550,26550,26550,0
|
|
20241007,201700,698383900,26550,26550,26550,26550,0
|
|
20241007,201600,698383900,26550,26550,26550,26550,0
|
|
20241007,201500,698383900,26550,26550,26550,26550,0
|
|
20241007,201400,698383900,26550,26550,26550,26550,0
|
|
20241007,201300,698383900,26550,26550,26550,26550,0
|
|
20241007,201200,698383900,26550,26550,26550,26550,0
|
|
20241007,201100,698383900,26550,26550,26550,26550,0
|
|
20241007,201000,698383900,26550,26550,26550,26550,0
|
|
20241007,200900,698383900,26550,26550,26550,26550,0
|
|
20241007,200800,698383900,26550,26550,26550,26550,0
|
|
20241007,200700,698383900,26550,26550,26550,26550,0
|
|
20241007,200600,698383900,26550,26550,26550,26550,0
|
|
20241007,200500,698383900,26550,26550,26550,26550,0
|
|
20241007,200400,698383900,26550,26550,26550,26550,0
|
|
20241007,200300,698383900,26550,26550,26550,26550,0
|
|
20241007,200200,698383900,26550,26550,26550,26550,0
|
|
20241007,200100,698383900,26550,26550,26550,26550,0
|
|
20241007,200000,698383900,26550,26550,26550,26550,0
|
|
20241007,195900,698383900,26550,26550,26550,26550,0
|
|
20241007,195800,698383900,26550,26550,26550,26550,0
|
|
20241007,195700,698383900,26550,26550,26550,26550,0
|
|
20241007,195600,698383900,26550,26550,26550,26550,171
|
|
20241007,195500,698383900,26550,26550,26550,26550,0
|
|
20241007,195400,698383900,26550,26550,26550,26550,0
|
|
20241007,195300,698383900,26550,26550,26550,26550,0
|
|
20241007,195200,698383900,26550,26550,26550,26550,0
|
|
20241007,195100,698383900,26550,26550,26550,26550,0
|
|
20241007,195000,698383900,26550,26550,26550,26550,0
|
|
20241007,194900,698383900,26550,26550,26550,26550,0
|
|
20241007,194800,698383900,26550,26550,26550,26550,0
|
|
20241007,194700,698383900,26550,26550,26550,26550,0
|
|
20241007,194600,698383900,26550,26550,26550,26550,0
|
|
20241007,194500,698383900,26550,26550,26550,26550,0
|
|
20241007,194400,698383900,26550,26550,26550,26550,0
|
|
20241007,194300,698383900,26550,26550,26550,26550,0
|
|
20241007,194200,698383900,26550,26550,26550,26550,0
|
|
20241007,194100,698383900,26550,26550,26550,26550,0
|
|
20241007,194000,698383900,26550,26550,26550,26550,0
|
|
20241007,193900,698383900,26550,26550,26550,26550,0
|
|
20241007,193800,698383900,26550,26550,26550,26550,0
|
|
20241007,193700,698383900,26550,26550,26550,26550,0
|
|
20241007,193600,698383900,26550,26550,26550,26550,0
|
|
20241007,193500,698383900,26550,26550,26550,26550,0
|
|
20241007,193400,698383900,26550,26550,26550,26550,0
|
|
20241007,193300,698383900,26550,26550,26550,26550,0
|
|
20241007,193200,698383900,26550,26550,26550,26550,0
|
|
20241007,193100,698383900,26550,26550,26550,26550,0
|
|
20241007,193000,698383900,26550,26550,26550,26550,0
|
|
20241007,192900,698383900,26550,26550,26550,26550,0
|
|
20241007,192800,698383900,26550,26550,26550,26550,0
|
|
20241007,192700,698383900,26550,26550,26550,26550,0
|
|
20241007,192600,698383900,26550,26550,26550,26550,171
|
|
20241007,192500,698383900,26550,26550,26550,26550,0
|
|
20241007,192400,698383900,26550,26550,26550,26550,0
|
|
20241007,192300,698383900,26550,26550,26550,26550,0
|
|
20241007,192200,698383900,26550,26550,26550,26550,0
|
|
20241007,192100,698383900,26550,26550,26550,26550,0
|
|
20241007,192000,698383900,26550,26550,26550,26550,0
|
|
20241007,191900,698383900,26550,26550,26550,26550,0
|
|
20241007,191800,698383900,26550,26550,26550,26550,0
|
|
20241007,191700,698383900,26550,26550,26550,26550,0
|
|
20241007,191600,698383900,26550,26550,26550,26550,0
|
|
20241007,191500,698383900,26550,26550,26550,26550,0
|
|
20241007,191400,698383900,26550,26550,26550,26550,0
|
|
20241007,191300,698383900,26550,26550,26550,26550,0
|
|
20241007,191200,698383900,26550,26550,26550,26550,0
|
|
20241007,191100,698383900,26550,26550,26550,26550,0
|
|
20241007,191000,698383900,26550,26550,26550,26550,0
|
|
20241007,190900,698383900,26550,26550,26550,26550,0
|
|
20241007,190800,698383900,26550,26550,26550,26550,0
|
|
20241007,190700,698383900,26550,26550,26550,26550,0
|
|
20241007,190600,698383900,26550,26550,26550,26550,0
|
|
20241007,190500,698383900,26550,26550,26550,26550,0
|
|
20241007,190400,698383900,26550,26550,26550,26550,0
|
|
20241007,190300,698383900,26550,26550,26550,26550,0
|
|
20241007,190200,698383900,26550,26550,26550,26550,0
|
|
20241007,190100,698383900,26550,26550,26550,26550,0
|
|
20241007,190000,698383900,26550,26550,26550,26550,0
|
|
20241007,185900,698383900,26550,26550,26550,26550,0
|
|
20241007,185800,698383900,26550,26550,26550,26550,0
|
|
20241007,185700,698383900,26550,26550,26550,26550,0
|
|
20241007,185600,698383900,26550,26550,26550,26550,171
|
|
20241007,185500,698383900,26550,26550,26550,26550,0
|
|
20241007,185400,698383900,26550,26550,26550,26550,0
|
|
20241007,185300,698383900,26550,26550,26550,26550,0
|
|
20241007,185200,698383900,26550,26550,26550,26550,0
|
|
20241007,185100,698383900,26550,26550,26550,26550,0
|
|
20241007,185000,698383900,26550,26550,26550,26550,0
|
|
20241007,184900,698383900,26550,26550,26550,26550,0
|
|
20241007,184800,698383900,26550,26550,26550,26550,0
|
|
20241007,184700,698383900,26550,26550,26550,26550,0
|
|
20241007,184600,698383900,26550,26550,26550,26550,0
|
|
20241007,184500,698383900,26550,26550,26550,26550,0
|
|
20241007,184400,698383900,26550,26550,26550,26550,0
|
|
20241007,184300,698383900,26550,26550,26550,26550,0
|
|
20241007,184200,698383900,26550,26550,26550,26550,0
|
|
20241007,184100,698383900,26550,26550,26550,26550,0
|
|
20241007,184000,698383900,26550,26550,26550,26550,0
|
|
20241007,183900,698383900,26550,26550,26550,26550,0
|
|
20241007,183800,698383900,26550,26550,26550,26550,0
|
|
20241007,183700,698383900,26550,26550,26550,26550,0
|
|
20241007,183600,698383900,26550,26550,26550,26550,0
|
|
20241007,183500,698383900,26550,26550,26550,26550,0
|
|
20241007,183400,698383900,26550,26550,26550,26550,0
|
|
20241007,183300,698383900,26550,26550,26550,26550,0
|
|
20241007,183200,698383900,26550,26550,26550,26550,0
|
|
20241007,183100,698383900,26550,26550,26550,26550,0
|
|
20241007,183000,698383900,26550,26550,26550,26550,0
|
|
20241007,182900,698383900,26550,26550,26550,26550,0
|
|
20241007,182800,698383900,26550,26550,26550,26550,0
|
|
20241007,182700,698383900,26550,26550,26550,26550,0
|
|
20241007,182600,698383900,26550,26550,26550,26550,171
|
|
20241007,182500,698383900,26550,26550,26550,26550,0
|
|
20241007,182400,698383900,26550,26550,26550,26550,0
|
|
20241007,182300,698383900,26550,26550,26550,26550,0
|
|
20241007,182200,698383900,26550,26550,26550,26550,0
|
|
20241007,182100,698383900,26550,26550,26550,26550,0
|
|
20241007,182000,698383900,26550,26550,26550,26550,0
|
|
20241007,181900,698383900,26550,26550,26550,26550,0
|
|
20241007,181800,698383900,26550,26550,26550,26550,0
|
|
20241007,181700,698383900,26550,26550,26550,26550,0
|
|
20241007,181600,698383900,26550,26550,26550,26550,0
|
|
20241007,181500,698383900,26550,26550,26550,26550,0
|
|
20241007,181400,698383900,26550,26550,26550,26550,0
|
|
20241007,181300,698383900,26550,26550,26550,26550,0
|
|
20241007,181200,698383900,26550,26550,26550,26550,0
|
|
20241007,181100,698383900,26550,26550,26550,26550,0
|
|
20241007,181000,698383900,26550,26550,26550,26550,0
|
|
20241007,180900,698383900,26550,26550,26550,26550,0
|
|
20241007,180800,698383900,26550,26550,26550,26550,0
|
|
20241007,180700,698383900,26550,26550,26550,26550,0
|
|
20241007,180600,698383900,26550,26550,26550,26550,0
|
|
20241007,180500,698383900,26550,26550,26550,26550,0
|
|
20241007,180400,698383900,26550,26550,26550,26550,0
|
|
20241007,180300,698383900,26550,26550,26550,26550,0
|
|
20241007,180200,698383900,26550,26550,26550,26550,0
|
|
20241007,180100,698383900,26550,26550,26550,26550,0
|
|
20241007,180000,698383900,26550,26550,26550,26550,0
|
|
20241007,175900,698383900,26550,26550,26550,26550,0
|
|
20241007,175800,698383900,26550,26550,26550,26550,0
|
|
20241007,175700,698383900,26550,26550,26550,26550,0
|
|
20241007,175600,698383900,26550,26550,26550,26550,171
|
|
20241007,175500,698383900,26550,26550,26550,26550,0
|
|
20241007,175400,698383900,26550,26550,26550,26550,0
|
|
20241007,175300,698383900,26550,26550,26550,26550,0
|
|
20241007,175200,698383900,26550,26550,26550,26550,0
|
|
20241007,175100,698383900,26550,26550,26550,26550,0
|
|
20241007,175000,698383900,26550,26550,26550,26550,0
|
|
20241007,174900,698383900,26550,26550,26550,26550,0
|
|
20241007,174800,698383900,26550,26550,26550,26550,0
|
|
20241007,174700,698383900,26550,26550,26550,26550,0
|
|
20241007,174600,698383900,26550,26550,26550,26550,0
|
|
20241007,174500,698383900,26550,26550,26550,26550,0
|
|
20241007,174400,698383900,26550,26550,26550,26550,0
|
|
20241007,174300,698383900,26550,26550,26550,26550,0
|
|
20241007,174200,698383900,26550,26550,26550,26550,0
|
|
20241007,174100,698383900,26550,26550,26550,26550,0
|
|
20241007,174000,698383900,26550,26550,26550,26550,0
|
|
20241007,173900,698383900,26550,26550,26550,26550,0
|
|
20241007,173800,698383900,26550,26550,26550,26550,0
|
|
20241007,173700,698383900,26550,26550,26550,26550,0
|
|
20241007,173600,698383900,26550,26550,26550,26550,0
|
|
20241007,173500,698383900,26550,26550,26550,26550,0
|
|
20241007,173400,698383900,26550,26550,26550,26550,0
|
|
20241007,173300,698383900,26550,26550,26550,26550,0
|
|
20241007,173200,698383900,26550,26550,26550,26550,0
|
|
20241007,173100,698383900,26550,26550,26550,26550,0
|
|
20241007,173000,698383900,26550,26550,26550,26550,0
|
|
20241007,172900,698383900,26550,26550,26550,26550,0
|
|
20241007,172800,698383900,26550,26550,26550,26550,0
|
|
20241007,172700,698383900,26550,26550,26550,26550,0
|
|
20241007,172600,698383900,26550,26550,26550,26550,171
|
|
20241007,172500,698383900,26550,26550,26550,26550,0
|
|
20241007,172400,698383900,26550,26550,26550,26550,0
|
|
20241007,172300,698383900,26550,26550,26550,26550,0
|
|
20241007,172200,698383900,26550,26550,26550,26550,0
|
|
20241007,172100,698383900,26550,26550,26550,26550,0
|
|
20241007,172000,698383900,26550,26550,26550,26550,0
|
|
20241007,171900,698383900,26550,26550,26550,26550,0
|
|
20241007,171800,698383900,26550,26550,26550,26550,0
|
|
20241007,171700,698383900,26550,26550,26550,26550,0
|
|
20241007,171600,698383900,26550,26550,26550,26550,0
|
|
20241007,171500,698383900,26550,26550,26550,26550,0
|
|
20241007,171400,698383900,26550,26550,26550,26550,0
|
|
20241007,171300,698383900,26550,26550,26550,26550,0
|
|
20241007,171200,698383900,26550,26550,26550,26550,0
|
|
20241007,171100,698383900,26550,26550,26550,26550,0
|
|
20241007,171000,698383900,26550,26550,26550,26550,0
|
|
20241007,170900,698383900,26550,26550,26550,26550,0
|
|
20241007,170800,698383900,26550,26550,26550,26550,0
|
|
20241007,170700,698383900,26550,26550,26550,26550,0
|
|
20241007,170600,698383900,26550,26550,26550,26550,0
|
|
20241007,170500,698383900,26550,26550,26550,26550,0
|
|
20241007,170400,698383900,26550,26550,26550,26550,0
|
|
20241007,170300,698383900,26550,26550,26550,26550,0
|
|
20241007,170200,698383900,26550,26550,26550,26550,0
|
|
20241007,170100,698383900,26550,26550,26550,26550,0
|
|
20241007,170000,698383900,26550,26550,26550,26550,0
|
|
20241007,165900,698383900,26550,26550,26550,26550,0
|
|
20241007,165800,698383900,26550,26550,26550,26550,0
|
|
20241007,165700,698383900,26550,26550,26550,26550,0
|
|
20241007,165600,698383900,26550,26550,26550,26550,171
|
|
20241007,165500,698383900,26550,26550,26550,26550,0
|
|
20241007,165400,698383900,26550,26550,26550,26550,0
|
|
20241007,165300,698383900,26550,26550,26550,26550,0
|
|
20241007,165200,698383900,26550,26550,26550,26550,0
|
|
20241007,165100,698383900,26550,26550,26550,26550,0
|
|
20241007,165000,698383900,26550,26550,26550,26550,0
|
|
20241007,164900,698383900,26550,26550,26550,26550,0
|
|
20241007,164800,698383900,26550,26550,26550,26550,0
|
|
20241007,164700,698383900,26550,26550,26550,26550,0
|
|
20241007,164600,698383900,26550,26550,26550,26550,0
|
|
20241007,164500,698383900,26550,26550,26550,26550,0
|
|
20241007,164400,698383900,26550,26550,26550,26550,0
|
|
20241007,164300,698383900,26550,26550,26550,26550,0
|
|
20241007,164200,698383900,26550,26550,26550,26550,0
|
|
20241007,164100,698383900,26550,26550,26550,26550,0
|
|
20241007,164000,698383900,26550,26550,26550,26550,0
|
|
20241007,163900,698383900,26550,26550,26550,26550,0
|
|
20241007,163800,698383900,26550,26550,26550,26550,0
|
|
20241007,163700,698383900,26550,26550,26550,26550,0
|
|
20241007,163600,698383900,26550,26550,26550,26550,0
|
|
20241007,163500,698383900,26550,26550,26550,26550,0
|
|
20241007,163400,698383900,26550,26550,26550,26550,0
|
|
20241007,163300,698383900,26550,26550,26550,26550,0
|
|
20241007,163200,698383900,26550,26550,26550,26550,0
|
|
20241007,163100,698383900,26550,26550,26550,26550,0
|
|
20241007,163000,698383900,26550,26550,26550,26550,0
|
|
20241007,162900,698383900,26550,26550,26550,26550,0
|
|
20241007,162800,698383900,26550,26550,26550,26550,0
|
|
20241007,162700,698383900,26550,26550,26550,26550,0
|
|
20241007,162600,698383900,26550,26550,26550,26550,171
|
|
20241007,162500,698383900,26550,26550,26550,26550,0
|
|
20241007,162400,698383900,26550,26550,26550,26550,0
|
|
20241007,162300,698383900,26550,26550,26550,26550,0
|
|
20241007,162200,698383900,26550,26550,26550,26550,0
|
|
20241007,162100,698383900,26550,26550,26550,26550,0
|
|
20241007,162000,698383900,26550,26550,26550,26550,0
|
|
20241007,161900,698383900,26550,26550,26550,26550,0
|
|
20241007,161800,698383900,26550,26550,26550,26550,0
|
|
20241007,161700,698383900,26550,26550,26550,26550,0
|
|
20241007,161600,698383900,26550,26550,26550,26550,0
|
|
20241007,161500,698383900,26550,26550,26550,26550,0
|
|
20241007,161400,698383900,26550,26550,26550,26550,0
|
|
20241007,161300,698383900,26550,26550,26550,26550,0
|
|
20241007,161200,698383900,26550,26550,26550,26550,0
|
|
20241007,161100,698383900,26550,26550,26550,26550,0
|
|
20241007,161000,698383900,26550,26550,26550,26550,0
|
|
20241007,160900,698383900,26550,26550,26550,26550,0
|
|
20241007,160800,698383900,26550,26550,26550,26550,0
|
|
20241007,160700,698383900,26550,26550,26550,26550,0
|
|
20241007,160600,698383900,26550,26550,26550,26550,0
|
|
20241007,160500,698383900,26550,26550,26550,26550,0
|
|
20241007,160400,698383900,26550,26550,26550,26550,0
|
|
20241007,160300,698383900,26550,26550,26550,26550,0
|
|
20241007,160200,698383900,26550,26550,26550,26550,0
|
|
20241007,160100,698383900,26550,26550,26550,26550,0
|
|
20241007,160000,698383900,26550,26550,26550,26550,0
|
|
20241007,155900,698383900,26550,26550,26550,26550,0
|
|
20241007,155800,698383900,26550,26550,26550,26550,0
|
|
20241007,155700,698383900,26550,26550,26550,26550,0
|
|
20241007,155600,698383900,26550,26550,26550,26550,171
|
|
20241007,155500,698383900,26550,26550,26550,26550,0
|
|
20241007,155400,698383900,26550,26550,26550,26550,0
|
|
20241007,155300,698383900,26550,26550,26550,26550,0
|
|
20241007,155200,698383900,26550,26550,26550,26550,0
|
|
20241007,155100,698383900,26550,26550,26550,26550,0
|
|
20241007,155000,698383900,26550,26550,26550,26550,0
|
|
20241007,154900,698383900,26550,26550,26550,26550,0
|
|
20241007,154800,698383900,26550,26550,26550,26550,0
|
|
20241007,154700,698383900,26550,26550,26550,26550,0
|
|
20241007,154600,698383900,26550,26550,26550,26550,0
|
|
20241007,154500,698383900,26550,26550,26550,26550,0
|
|
20241007,154400,698383900,26550,26550,26550,26550,0
|
|
20241007,154300,698383900,26550,26550,26550,26550,0
|
|
20241007,154200,698383900,26550,26550,26550,26550,0
|
|
20241007,154100,698383900,26550,26550,26550,26550,0
|
|
20241007,154000,698383900,26550,26550,26550,26550,0
|
|
20241007,153900,698383900,26550,26550,26550,26550,0
|
|
20241007,153800,698383900,26550,26550,26550,26550,0
|
|
20241007,153700,698383900,26550,26550,26550,26550,0
|
|
20241007,153600,698383900,26550,26550,26550,26550,0
|
|
20241007,153500,698383900,26550,26550,26550,26550,0
|
|
20241007,153400,698383900,26550,26550,26550,26550,0
|
|
20241007,153300,698383900,26550,26550,26550,26550,0
|
|
20241007,153200,698383900,26550,26550,26550,26550,0
|
|
20241007,153100,698383900,26550,26550,26550,26550,0
|
|
20241007,153000,698383900,26550,26550,26550,26550,171
|
|
20241007,152900,693843850,26350,26350,26350,26350,0
|
|
20241007,152800,693843850,26350,26350,26350,26350,0
|
|
20241007,152700,693843850,26350,26350,26350,26350,0
|
|
20241007,152600,693843850,26350,26350,26350,26350,0
|
|
20241007,152500,693843850,26350,26350,26350,26350,0
|
|
20241007,152400,693843850,26350,26350,26350,26350,0
|
|
20241007,152300,693843850,26350,26350,26350,26350,0
|
|
20241007,152200,693843850,26350,26350,26350,26350,0
|
|
20241007,152100,693843850,26350,26350,26350,26350,0
|
|
20241007,152000,693843850,26350,26350,26350,26350,0
|
|
20241007,151900,693843850,26350,26300,26350,26300,23
|
|
20241007,151800,693237850,26500,26350,26500,26350,85
|
|
20241007,151700,690995100,26400,26400,26400,26400,0
|
|
20241007,151600,690995100,26400,26300,26400,26300,47
|
|
20241007,151500,689755400,26300,26350,26400,26300,34
|
|
20241007,151400,688858650,26300,26350,26350,26300,100
|
|
20241007,151300,686228250,26400,26400,26400,26400,31
|
|
20241007,151200,685409850,26350,26350,26350,26350,1
|
|
20241007,151100,685383500,26400,26400,26400,26400,32
|
|
20241007,151000,684538700,26350,26350,26350,26350,0
|
|
20241007,150900,684538700,26350,26350,26350,26350,0
|
|
20241007,150800,684538700,26350,26400,26400,26350,11
|
|
20241007,150700,684248550,26400,26400,26400,26400,5
|
|
20241007,150600,684116550,26400,26400,26400,26400,0
|
|
20241007,150500,684116550,26400,26400,26400,26400,10
|
|
20241007,150400,683852550,26400,26400,26400,26400,0
|
|
20241007,150300,683852550,26400,26400,26400,26400,0
|
|
20241007,150200,683852550,26400,26400,26400,26400,3
|
|
20241007,150100,683773350,26400,26400,26400,26400,1
|
|
20241007,150000,683746950,26450,26450,26450,26450,36
|
|
20241007,145900,682794750,26500,26500,26500,26500,4
|
|
20241007,145800,682688750,26500,26500,26500,26500,21
|
|
20241007,145700,682132250,26500,26450,26500,26450,63
|
|
20241007,145600,680463900,26450,26450,26450,26450,0
|
|
20241007,145500,680463900,26450,26450,26450,26450,0
|
|
20241007,145400,680463900,26450,26450,26450,26450,0
|
|
20241007,145300,680463900,26450,26450,26450,26450,0
|
|
20241007,145200,680463900,26450,26450,26450,26450,4
|
|
20241007,145100,680358100,26600,26450,26600,26450,200
|
|
20241007,145000,675053000,26400,26400,26400,26400,0
|
|
20241007,144900,675053000,26400,26350,26450,26300,217
|
|
20241007,144800,669327800,26300,26300,26300,26300,6
|
|
20241007,144700,669170000,26400,26400,26400,26400,0
|
|
20241007,144600,669170000,26400,26350,26400,26100,933
|
|
20241007,144500,644772500,26350,26350,26350,26350,40
|
|
20241007,144400,643718500,26250,26250,26250,26250,0
|
|
20241007,144300,643718500,26250,26550,26600,26250,710
|
|
20241007,144200,625017600,26600,26600,26600,26600,50
|
|
20241007,144100,623687600,26650,26650,26650,26650,0
|
|
20241007,144000,623687600,26650,26650,26650,26650,0
|
|
20241007,143900,623687600,26650,26650,26650,26650,0
|
|
20241007,143800,623687600,26650,26650,26650,26650,2
|
|
20241007,143700,623634300,26650,26600,26650,26600,101
|
|
20241007,143600,620943300,26550,26550,26550,26550,0
|
|
20241007,143500,620943300,26550,26550,26550,26550,0
|
|
20241007,143400,620943300,26550,26550,26550,26550,2
|
|
20241007,143300,620890200,26550,26550,26550,26550,12
|
|
20241007,143200,620571600,26550,26550,26550,26550,55
|
|
20241007,143100,619111350,26500,26500,26500,26500,3
|
|
20241007,143000,619031850,26400,26400,26400,26400,0
|
|
20241007,142900,619031850,26400,26400,26400,26400,13
|
|
20241007,142800,618688650,26400,26400,26400,26400,5
|
|
20241007,142700,618556650,26500,26500,26500,26500,40
|
|
20241007,142600,617496650,26500,26500,26500,26500,1
|
|
20241007,142500,617470150,26400,26400,26400,26400,0
|
|
20241007,142400,617470150,26400,26400,26400,26400,0
|
|
20241007,142300,617470150,26400,26400,26400,26400,0
|
|
20241007,142200,617470150,26400,26400,26400,26400,0
|
|
20241007,142100,617470150,26400,26500,26500,26400,5
|
|
20241007,142000,617338050,26400,26450,26450,26400,103
|
|
20241007,141900,614616150,26550,26550,26550,26550,3
|
|
20241007,141800,614536500,26550,26550,26550,26550,1
|
|
20241007,141700,614509950,26550,26550,26550,26550,0
|
|
20241007,141600,614509950,26550,26550,26550,26550,0
|
|
20241007,141500,614509950,26550,26550,26550,26550,0
|
|
20241007,141400,614509950,26550,26550,26550,26550,0
|
|
20241007,141300,614509950,26550,26550,26550,26550,3
|
|
20241007,141200,614430300,26550,26550,26550,26550,0
|
|
20241007,141100,614430300,26550,26550,26550,26550,2
|
|
20241007,141000,614377200,26400,26400,26400,26400,10
|
|
20241007,140900,614113200,26600,26600,26600,26600,50
|
|
20241007,140800,612783200,26600,26550,26600,26550,44
|
|
20241007,140700,611612950,26550,26450,26550,26450,44
|
|
20241007,140600,610445300,26400,26400,26400,26400,24
|
|
20241007,140500,609811700,26400,26400,26400,26400,29
|
|
20241007,140400,609046100,26400,26400,26400,26400,0
|
|
20241007,140300,609046100,26400,26400,26400,26400,1
|
|
20241007,140200,609019700,26400,26400,26400,26400,0
|
|
20241007,140100,609019700,26400,26400,26400,26400,1
|
|
20241007,140000,608993300,26400,26400,26400,26400,40
|
|
20241007,135900,607937300,26300,26300,26300,26300,0
|
|
20241007,135800,607937300,26300,26300,26300,26300,0
|
|
20241007,135700,607937300,26300,26350,26350,26300,55
|
|
20241007,135600,606489050,26350,26350,26350,26350,20
|
|
20241007,135500,605962050,26350,26350,26350,26350,89
|
|
20241007,135400,603616900,26300,26300,26300,26300,0
|
|
20241007,135300,603616900,26300,26300,26300,26300,0
|
|
20241007,135200,603616900,26300,26300,26300,26300,0
|
|
20241007,135100,603616900,26300,26300,26300,26300,5
|
|
20241007,135000,603485400,26300,26300,26300,26300,6
|
|
20241007,134900,603327600,26300,26300,26300,26300,102
|
|
20241007,134800,600645000,26300,26300,26300,26300,0
|
|
20241007,134700,600645000,26300,26300,26300,26300,25
|
|
20241007,134600,599987500,26400,26400,26400,26400,0
|
|
20241007,134500,599987500,26400,26400,26400,26400,1
|
|
20241007,134400,599961100,26450,26450,26450,26450,1
|
|
20241007,134300,599934650,26300,26300,26300,26300,6
|
|
20241007,134200,599776850,26300,26300,26300,26300,0
|
|
20241007,134100,599776850,26300,26300,26300,26300,0
|
|
20241007,134000,599776850,26300,26300,26300,26300,0
|
|
20241007,133900,599776850,26300,26300,26300,26300,5
|
|
20241007,133800,599645350,26300,26400,26400,26300,100
|
|
20241007,133700,597013450,26400,26400,26400,26400,0
|
|
20241007,133600,597013450,26400,26400,26400,26400,13
|
|
20241007,133500,596670250,26500,26500,26500,26500,40
|
|
20241007,133400,595610250,26550,26550,26550,26550,54
|
|
20241007,133300,594176550,26650,26650,26650,26650,0
|
|
20241007,133200,594176550,26650,26600,26650,26600,130
|
|
20241007,133100,590716150,26600,26550,26600,26550,14
|
|
20241007,133000,590343800,26550,26550,26550,26550,0
|
|
20241007,132900,590343800,26550,26550,26550,26550,0
|
|
20241007,132800,590343800,26550,26550,26550,26550,0
|
|
20241007,132700,590343800,26550,26550,26550,26550,0
|
|
20241007,132600,590343800,26550,26550,26550,26550,0
|
|
20241007,132500,590343800,26550,26550,26550,26550,0
|
|
20241007,132400,590343800,26550,26550,26550,26550,6
|
|
20241007,132300,590184500,26500,26500,26500,26500,0
|
|
20241007,132200,590184500,26500,26500,26500,26500,20
|
|
20241007,132100,589654500,26500,26500,26500,26500,265
|
|
20241007,132000,582632000,26500,26500,26500,26500,4
|
|
20241007,131900,582526000,26350,26500,26500,26350,104
|
|
20241007,131800,579785000,26500,26500,26500,26500,0
|
|
20241007,131700,579785000,26500,26500,26500,26500,209
|
|
20241007,131600,574246500,26450,26450,26450,26450,28
|
|
20241007,131500,573505900,26300,26300,26300,26300,0
|
|
20241007,131400,573505900,26300,26300,26300,26300,0
|
|
20241007,131300,573505900,26300,26300,26300,26300,0
|
|
20241007,131200,573505900,26300,26300,26300,26300,0
|
|
20241007,131100,573505900,26300,26300,26450,26300,58
|
|
20241007,131000,571979900,26450,26450,26450,26450,35
|
|
20241007,130900,571054150,26450,26250,26450,26250,25
|
|
20241007,130800,570395500,26250,26250,26250,26250,0
|
|
20241007,130700,570395500,26250,26250,26250,26250,0
|
|
20241007,130600,570395500,26250,26500,26500,26250,189
|
|
20241007,130500,565387250,26250,26250,26250,26250,101
|
|
20241007,130400,562736000,26250,26300,26300,26250,110
|
|
20241007,130300,559843750,26300,26300,26300,26300,8
|
|
20241007,130200,559633350,26300,26300,26350,26300,103
|
|
20241007,130100,556924250,26300,26400,26400,26300,300
|
|
20241007,130000,549009950,26400,26400,26400,26400,2
|
|
20241007,125900,548957150,26400,26400,26400,26400,21
|
|
20241007,125800,548402750,26400,26400,26400,26400,5
|
|
20241007,125700,548270750,26400,26450,26450,26400,72
|
|
20241007,125600,546369100,26500,26500,26500,26500,1
|
|
20241007,125500,546342600,26500,26450,26500,26450,6
|
|
20241007,125400,546183650,26450,26450,26450,26450,0
|
|
20241007,125300,546183650,26450,26450,26450,26450,7
|
|
20241007,125200,545998500,26450,26500,26500,26450,12
|
|
20241007,125100,545681050,26450,26450,26500,26450,88
|
|
20241007,125000,543349750,26450,26450,26450,26450,68
|
|
20241007,124900,541551150,26450,26450,26450,26450,5
|
|
20241007,124800,541418900,26400,26400,26400,26400,14
|
|
20241007,124700,541049300,26450,26450,26450,26450,21
|
|
20241007,124600,540493850,26450,26450,26450,26450,0
|
|
20241007,124500,540493850,26450,26450,26450,26450,150
|
|
20241007,124400,536526350,26500,26500,26500,26500,1
|
|
20241007,124300,536499850,26500,26500,26500,26500,2
|
|
20241007,124200,536446850,26500,26500,26500,26500,4
|
|
20241007,124100,536340850,26500,26500,26500,26500,0
|
|
20241007,124000,536340850,26500,26500,26500,26500,0
|
|
20241007,123900,536340850,26500,26500,26500,26500,0
|
|
20241007,123800,536340850,26500,26450,26500,26450,9
|
|
20241007,123700,536102550,26400,26400,26400,26400,22
|
|
20241007,123600,535521750,26400,26400,26400,26400,0
|
|
20241007,123500,535521750,26400,26400,26400,26400,6
|
|
20241007,123400,535363350,26400,26400,26400,26400,10
|
|
20241007,123300,535099350,26400,26450,26450,26400,50
|
|
20241007,123200,533778200,26450,26450,26450,26450,10
|
|
20241007,123100,533513700,26450,26450,26450,26450,3
|
|
20241007,123000,533434350,26450,26450,26450,26450,0
|
|
20241007,122900,533434350,26450,26450,26450,26450,0
|
|
20241007,122800,533434350,26450,26450,26450,26450,6
|
|
20241007,122700,533275650,26450,26450,26450,26450,4
|
|
20241007,122600,533169850,26450,26450,26450,26450,29
|
|
20241007,122500,532402800,26450,26450,26450,26450,0
|
|
20241007,122400,532402800,26450,26550,26550,26450,195
|
|
20241007,122300,527231850,26600,26600,26600,26600,50
|
|
20241007,122200,525901850,26600,26600,26600,26600,0
|
|
20241007,122100,525901850,26600,26600,26600,26600,0
|
|
20241007,122000,525901850,26600,26600,26600,26600,0
|
|
20241007,121900,525901850,26600,26600,26600,26600,0
|
|
20241007,121800,525901850,26600,26550,26600,26550,17
|
|
20241007,121700,525450400,26500,26500,26500,26500,10
|
|
20241007,121600,525185400,26500,26500,26500,26500,0
|
|
20241007,121500,525185400,26500,26500,26500,26500,24
|
|
20241007,121400,524549400,26450,26450,26450,26450,1
|
|
20241007,121300,524522950,26500,26500,26500,26500,37
|
|
20241007,121200,523542450,26500,26450,26500,26450,49
|
|
20241007,121100,522244950,26450,26450,26450,26450,0
|
|
20241007,121000,522244950,26450,26500,26500,26450,105
|
|
20241007,120900,519467550,26500,26500,26500,26500,0
|
|
20241007,120800,519467550,26500,26500,26500,26500,100
|
|
20241007,120700,516817550,26550,26550,26550,26550,0
|
|
20241007,120600,516817550,26550,26550,26550,26550,3
|
|
20241007,120500,516737900,26550,26600,26600,26550,44
|
|
20241007,120400,515568850,26650,26600,26650,26600,6
|
|
20241007,120300,515409200,26600,26600,26600,26600,0
|
|
20241007,120200,515409200,26600,26600,26600,26600,50
|
|
20241007,120100,514079200,26600,26600,26600,26600,50
|
|
20241007,120000,512749200,26600,26600,26600,26600,0
|
|
20241007,115900,512749200,26600,26600,26600,26600,0
|
|
20241007,115800,512749200,26600,26600,26600,26600,0
|
|
20241007,115700,512749200,26600,26600,26600,26600,0
|
|
20241007,115600,512749200,26600,26600,26600,26600,0
|
|
20241007,115500,512749200,26600,26600,26600,26600,66
|
|
20241007,115400,510993600,26650,26650,26650,26650,0
|
|
20241007,115300,510993600,26650,26650,26650,26650,0
|
|
20241007,115200,510993600,26650,26650,26650,26650,0
|
|
20241007,115100,510993600,26650,26650,26650,26650,3
|
|
20241007,115000,510913650,26650,26650,26650,26650,0
|
|
20241007,114900,510913650,26650,26650,26650,26650,0
|
|
20241007,114800,510913650,26650,26650,26650,26650,78
|
|
20241007,114700,508834950,26650,26650,26650,26650,0
|
|
20241007,114600,508834950,26650,26650,26650,26650,0
|
|
20241007,114500,508834950,26650,26650,26650,26650,1
|
|
20241007,114400,508808300,26700,26650,26700,26650,37
|
|
20241007,114300,507820500,26650,26650,26650,26650,36
|
|
20241007,114200,506861100,26600,26600,26600,26600,0
|
|
20241007,114100,506861100,26600,26600,26600,26600,2
|
|
20241007,114000,506807900,26600,26650,26650,26600,4
|
|
20241007,113900,506701400,26700,26700,26700,26700,0
|
|
20241007,113800,506701400,26700,26700,26700,26700,0
|
|
20241007,113700,506701400,26700,26700,26700,26700,1
|
|
20241007,113600,506674700,26650,26650,26650,26650,1
|
|
20241007,113500,506648050,26650,26650,26650,26650,1
|
|
20241007,113400,506621400,26650,26650,26650,26650,11
|
|
20241007,113300,506328250,26450,26450,26450,26450,0
|
|
20241007,113200,506328250,26450,26450,26450,26450,67
|
|
20241007,113100,504556100,26450,26450,26450,26450,20
|
|
20241007,113000,504027100,26500,26500,26500,26500,0
|
|
20241007,112900,504027100,26500,26500,26500,26500,0
|
|
20241007,112800,504027100,26500,26500,26500,26500,0
|
|
20241007,112700,504027100,26500,26500,26500,26500,0
|
|
20241007,112600,504027100,26500,26500,26500,26500,195
|
|
20241007,112500,498859600,26500,26500,26500,26500,96
|
|
20241007,112400,496315600,26500,26500,26500,26500,3
|
|
20241007,112300,496236100,26500,26500,26500,26500,92
|
|
20241007,112200,493798100,26500,26500,26500,26500,0
|
|
20241007,112100,493798100,26500,26500,26500,26500,0
|
|
20241007,112000,493798100,26500,26500,26500,26500,14
|
|
20241007,111900,493427100,26500,26500,26500,26500,0
|
|
20241007,111800,493427100,26500,26500,26500,26500,0
|
|
20241007,111700,493427100,26500,26500,26500,26500,0
|
|
20241007,111600,493427100,26500,26500,26500,26500,0
|
|
20241007,111500,493427100,26500,26500,26500,26500,0
|
|
20241007,111400,493427100,26500,26600,26750,26500,120
|
|
20241007,111300,490230350,26500,26550,26550,26500,7
|
|
20241007,111200,490044550,26600,26750,26750,26600,39
|
|
20241007,111100,489002650,26750,26750,26750,26750,0
|
|
20241007,111000,489002650,26750,26700,26750,26700,72
|
|
20241007,110900,487076700,26750,26600,26750,26600,101
|
|
20241007,110800,484375650,26600,26600,26600,26600,1
|
|
20241007,110700,484349050,26600,26600,26600,26600,5
|
|
20241007,110600,484216050,26600,26600,26600,26600,4
|
|
20241007,110500,484109650,26600,26600,26600,26600,1
|
|
20241007,110400,484083050,26600,26600,26600,26600,0
|
|
20241007,110300,484083050,26600,26600,26600,26600,0
|
|
20241007,110200,484083050,26600,26600,26600,26600,60
|
|
20241007,110100,482487050,26500,26500,26500,26500,1
|
|
20241007,110000,482460550,26450,26500,26500,26400,108
|
|
20241007,105900,479601150,26500,26500,26500,26500,0
|
|
20241007,105800,479601150,26500,26500,26500,26500,21
|
|
20241007,105700,479044650,26400,26400,26400,26400,0
|
|
20241007,105600,479044650,26400,26400,26400,26400,2
|
|
20241007,105500,478991850,26400,26400,26400,26400,33
|
|
20241007,105400,478120650,26500,26500,26500,26500,1
|
|
20241007,105300,478094150,26500,26550,26550,26500,500
|
|
20241007,105200,464843950,26550,26550,26600,26550,133
|
|
20241007,105100,461312750,26600,26600,26600,26600,3
|
|
20241007,105000,461232950,26600,26600,26600,26600,266
|
|
20241007,104900,454157350,26600,26600,26600,26600,73
|
|
20241007,104800,452215550,26600,26600,26600,26600,0
|
|
20241007,104700,452215550,26600,26600,26600,26600,3
|
|
20241007,104600,452135750,26600,26800,26800,26600,24
|
|
20241007,104500,451497150,26800,26800,26800,26800,0
|
|
20241007,104400,451497150,26800,26800,26800,26800,31
|
|
20241007,104300,450666350,26800,26750,26800,26600,595
|
|
20241007,104200,434742050,26750,26700,26750,26700,342
|
|
20241007,104100,425597550,26750,26750,26750,26750,150
|
|
20241007,104000,421585050,26750,26750,26750,26700,46
|
|
20241007,103900,420355300,26750,26750,26750,26750,1
|
|
20241007,103800,420328550,26750,26750,26750,26750,0
|
|
20241007,103700,420328550,26750,26700,26750,26700,45
|
|
20241007,103600,419127000,26700,26600,26750,26600,505
|
|
20241007,103500,405672900,26700,26700,26700,26700,0
|
|
20241007,103400,405672900,26700,26700,26700,26700,0
|
|
20241007,103300,405672900,26700,26700,26700,26700,0
|
|
20241007,103200,405672900,26700,26600,26700,26550,156
|
|
20241007,103100,401527600,26550,26550,26550,26550,0
|
|
20241007,103000,401527600,26550,26550,26550,26550,28
|
|
20241007,102900,400784200,26550,26600,26600,26550,10
|
|
20241007,102800,400518450,26600,26650,26650,26600,75
|
|
20241007,102700,398523250,26650,26650,26650,26650,1
|
|
20241007,102600,398496600,26700,26650,26700,26650,2
|
|
20241007,102500,398443250,26650,26650,26650,26650,0
|
|
20241007,102400,398443250,26650,26650,26650,26650,50
|
|
20241007,102300,397110750,26650,26650,26650,26650,1
|
|
20241007,102200,397084100,26600,26600,26600,26600,4
|
|
20241007,102100,396977700,26600,26600,26600,26600,1
|
|
20241007,102000,396951100,26600,26600,26600,26600,2
|
|
20241007,101900,396897900,26600,26600,26600,26600,1
|
|
20241007,101800,396871300,26600,26600,26600,26600,5
|
|
20241007,101700,396738300,26600,26600,26600,26600,0
|
|
20241007,101600,396738300,26600,26500,26600,26500,48
|
|
20241007,101500,395461850,26600,26600,26600,26600,7
|
|
20241007,101400,395275650,26500,26600,26600,26500,4
|
|
20241007,101300,395169550,26600,26500,26600,26500,493
|
|
20241007,101200,382073400,26500,26500,26500,26500,0
|
|
20241007,101100,382073400,26500,26550,26550,26500,51
|
|
20241007,101000,380721850,26450,26550,26550,26450,12
|
|
20241007,100900,380403350,26450,26450,26450,26450,41
|
|
20241007,100800,379318900,26400,26400,26400,26400,8
|
|
20241007,100700,379107700,26450,26450,26450,26450,346
|
|
20241007,100600,369956000,26450,26500,26500,26450,34
|
|
20241007,100500,369055650,26500,26550,26550,26500,102
|
|
20241007,100400,366347650,26550,26500,26550,26500,26
|
|
20241007,100300,365657450,26500,26500,26500,26500,0
|
|
20241007,100200,365657450,26500,26500,26550,26500,15
|
|
20241007,100100,365259600,26550,26550,26550,26450,79
|
|
20241007,100000,363163700,26550,26600,26600,26550,104
|
|
20241007,095900,360397400,26600,26550,26650,26550,10
|
|
20241007,095800,360131400,26550,26550,26550,26550,3
|
|
20241007,095700,360051750,26550,26600,26600,26550,13
|
|
20241007,095600,359706350,26600,26650,26650,26600,133
|
|
20241007,095500,356163250,26650,26650,26700,26650,65
|
|
20241007,095400,354430850,26650,26700,26700,26650,12
|
|
20241007,095300,354110850,26700,26650,26700,26650,17
|
|
20241007,095200,353657750,26700,26700,26700,26700,6
|
|
20241007,095100,353497550,26700,26700,26700,26700,52
|
|
20241007,095000,352109150,26700,26700,26700,26650,107
|
|
20241007,094900,349252300,26700,26700,26700,26700,44
|
|
20241007,094800,348077500,26650,26700,26750,26650,43
|
|
20241007,094700,346929850,26700,26650,26700,26600,545
|
|
20241007,094600,332402600,26650,26600,26650,26600,62
|
|
20241007,094500,330753150,26600,26600,26650,26550,149
|
|
20241007,094400,326790000,26600,26600,26650,26600,75
|
|
20241007,094300,324794500,26600,26500,26600,26500,742
|
|
20241007,094200,305070350,26450,26350,26450,26350,5
|
|
20241007,094100,304938400,26500,26500,26500,26500,27
|
|
20241007,094000,304222900,26500,26600,26600,26500,328
|
|
20241007,093900,295503900,26500,26550,26550,26500,431
|
|
20241007,093800,284062900,26550,26500,26550,26500,441
|
|
20241007,093700,272362400,26450,26400,26500,26400,321
|
|
20241007,093600,263876450,26350,26350,26400,26350,27
|
|
20241007,093500,263164900,26400,26400,26400,26400,63
|
|
20241007,093400,261501700,26400,26400,26500,26400,11
|
|
20241007,093300,261211200,26500,26500,26500,26500,2
|
|
20241007,093200,261158200,26500,26500,26500,26500,144
|
|
20241007,093100,257342200,26550,26500,26550,26500,399
|
|
20241007,093000,246763650,26450,26350,26450,26250,129
|
|
20241007,092900,243358350,26350,26350,26350,26350,1
|
|
20241007,092800,243332000,26250,26500,26500,26100,882
|
|
20241007,092700,220096200,26500,26500,26550,26500,66
|
|
20241007,092600,218346150,26550,26500,26550,26500,33
|
|
20241007,092500,217470300,26500,26550,26550,26500,453
|
|
20241007,092400,205454500,26550,26450,26550,26450,970
|
|
20241007,092300,179744000,26450,26300,26450,26300,119
|
|
20241007,092200,176596600,26300,26300,26400,26300,310
|
|
20241007,092100,168419800,26400,26400,26450,26400,157
|
|
20241007,092000,164274750,26450,26500,26500,26350,228
|
|
20241007,091900,158235750,26500,26150,26500,26150,952
|
|
20241007,091800,133153450,26150,26200,26200,26150,136
|
|
20241007,091700,129593000,26350,26400,26400,26350,447
|
|
20241007,091600,117792350,26400,26200,26600,26150,1342
|
|
20241007,091500,82351150,26200,26400,26400,26050,271
|
|
20241007,091400,75245150,26400,26200,26400,26200,367
|
|
20241007,091300,65588250,26200,25800,26200,25600,1129
|
|
20241007,091200,36306900,25600,25550,25800,25550,667
|
|
20241007,091100,19155050,25550,25550,25550,25550,0
|
|
20241007,091000,19155050,25550,25550,25550,25550,0
|
|
20241007,090900,19155050,25550,25400,25550,25400,50
|
|
20241007,090800,17880550,25350,25400,25400,25350,86
|
|
20241007,090700,15696200,25400,25500,25500,25400,82
|
|
20241007,090600,13612400,25500,25450,25500,25450,2
|
|
20241007,090500,13561450,25500,25500,25500,25500,11
|
|
20241007,090400,13280950,25600,25600,25600,25600,0
|
|
20241007,090300,13280950,25600,25600,25600,25600,4
|
|
20241007,090200,13178550,25650,25600,25650,25400,445
|
|
20241007,090100,1811800,25400,25400,25400,25400,1
|
|
20241007,090000,1786400,25400,25150,25400,25150,71
|