593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185000,123578150,45600,45600,45600,45600,65
|
|
20241002,184900,123578150,45600,45600,45600,45600,0
|
|
20241002,184800,123578150,45600,45600,45600,45600,0
|
|
20241002,184700,123578150,45600,45600,45600,45600,0
|
|
20241002,184600,123578150,45600,45600,45600,45600,0
|
|
20241002,184500,123578150,45600,45600,45600,45600,0
|
|
20241002,184400,123578150,45600,45600,45600,45600,0
|
|
20241002,184300,123578150,45600,45600,45600,45600,0
|
|
20241002,184200,123578150,45600,45600,45600,45600,0
|
|
20241002,184100,123578150,45600,45600,45600,45600,0
|
|
20241002,184000,123578150,45600,45600,45600,45600,0
|
|
20241002,183900,123578150,45600,45600,45600,45600,0
|
|
20241002,183800,123578150,45600,45600,45600,45600,0
|
|
20241002,183700,123578150,45600,45600,45600,45600,0
|
|
20241002,183600,123578150,45600,45600,45600,45600,0
|
|
20241002,183500,123578150,45600,45600,45600,45600,0
|
|
20241002,183400,123578150,45600,45600,45600,45600,0
|
|
20241002,183300,123578150,45600,45600,45600,45600,0
|
|
20241002,183200,123578150,45600,45600,45600,45600,0
|
|
20241002,183100,123578150,45600,45600,45600,45600,0
|
|
20241002,183000,123578150,45600,45600,45600,45600,0
|
|
20241002,182900,123578150,45600,45600,45600,45600,0
|
|
20241002,182800,123578150,45600,45600,45600,45600,0
|
|
20241002,182700,123578150,45600,45600,45600,45600,0
|
|
20241002,182600,123578150,45600,45600,45600,45600,0
|
|
20241002,182500,123578150,45600,45600,45600,45600,0
|
|
20241002,182400,123578150,45600,45600,45600,45600,0
|
|
20241002,182300,123578150,45600,45600,45600,45600,0
|
|
20241002,182200,123578150,45600,45600,45600,45600,0
|
|
20241002,182100,123578150,45600,45600,45600,45600,0
|
|
20241002,182000,123578150,45600,45600,45600,45600,65
|
|
20241002,181900,123578150,45600,45600,45600,45600,0
|
|
20241002,181800,123578150,45600,45600,45600,45600,0
|
|
20241002,181700,123578150,45600,45600,45600,45600,0
|
|
20241002,181600,123578150,45600,45600,45600,45600,0
|
|
20241002,181500,123578150,45600,45600,45600,45600,0
|
|
20241002,181400,123578150,45600,45600,45600,45600,0
|
|
20241002,181300,123578150,45600,45600,45600,45600,0
|
|
20241002,181200,123578150,45600,45600,45600,45600,0
|
|
20241002,181100,123578150,45600,45600,45600,45600,0
|
|
20241002,181000,123578150,45600,45600,45600,45600,0
|
|
20241002,180900,123578150,45600,45600,45600,45600,0
|
|
20241002,180800,123578150,45600,45600,45600,45600,0
|
|
20241002,180700,123578150,45600,45600,45600,45600,0
|
|
20241002,180600,123578150,45600,45600,45600,45600,0
|
|
20241002,180500,123578150,45600,45600,45600,45600,0
|
|
20241002,180400,123578150,45600,45600,45600,45600,0
|
|
20241002,180300,123578150,45600,45600,45600,45600,0
|
|
20241002,180200,123578150,45600,45600,45600,45600,0
|
|
20241002,180100,123578150,45600,45600,45600,45600,0
|
|
20241002,180000,123578150,45600,45600,45600,45600,0
|
|
20241002,175900,123578150,45600,45600,45600,45600,0
|
|
20241002,175800,123578150,45600,45600,45600,45600,0
|
|
20241002,175700,123578150,45600,45600,45600,45600,0
|
|
20241002,175600,123578150,45600,45600,45600,45600,0
|
|
20241002,175500,123578150,45600,45600,45600,45600,0
|
|
20241002,175400,123578150,45600,45600,45600,45600,0
|
|
20241002,175300,123578150,45600,45600,45600,45600,0
|
|
20241002,175200,123578150,45600,45600,45600,45600,0
|
|
20241002,175100,123578150,45600,45600,45600,45600,0
|
|
20241002,175000,123578150,45600,45600,45600,45600,65
|
|
20241002,174900,123578150,45600,45600,45600,45600,0
|
|
20241002,174800,123578150,45600,45600,45600,45600,0
|
|
20241002,174700,123578150,45600,45600,45600,45600,0
|
|
20241002,174600,123578150,45600,45600,45600,45600,0
|
|
20241002,174500,123578150,45600,45600,45600,45600,0
|
|
20241002,174400,123578150,45600,45600,45600,45600,0
|
|
20241002,174300,123578150,45600,45600,45600,45600,0
|
|
20241002,174200,123578150,45600,45600,45600,45600,0
|
|
20241002,174100,123578150,45600,45600,45600,45600,0
|
|
20241002,174000,123578150,45600,45600,45600,45600,0
|
|
20241002,173900,123578150,45600,45600,45600,45600,0
|
|
20241002,173800,123578150,45600,45600,45600,45600,0
|
|
20241002,173700,123578150,45600,45600,45600,45600,0
|
|
20241002,173600,123578150,45600,45600,45600,45600,0
|
|
20241002,173500,123578150,45600,45600,45600,45600,0
|
|
20241002,173400,123578150,45600,45600,45600,45600,0
|
|
20241002,173300,123578150,45600,45600,45600,45600,0
|
|
20241002,173200,123578150,45600,45600,45600,45600,0
|
|
20241002,173100,123578150,45600,45600,45600,45600,0
|
|
20241002,173000,123578150,45600,45600,45600,45600,0
|
|
20241002,172900,123578150,45600,45600,45600,45600,0
|
|
20241002,172800,123578150,45600,45600,45600,45600,0
|
|
20241002,172700,123578150,45600,45600,45600,45600,0
|
|
20241002,172600,123578150,45600,45600,45600,45600,0
|
|
20241002,172500,123578150,45600,45600,45600,45600,0
|
|
20241002,172400,123578150,45600,45600,45600,45600,0
|
|
20241002,172300,123578150,45600,45600,45600,45600,0
|
|
20241002,172200,123578150,45600,45600,45600,45600,0
|
|
20241002,172100,123578150,45600,45600,45600,45600,0
|
|
20241002,172000,123578150,45600,45600,45600,45600,65
|
|
20241002,171900,123578150,45600,45600,45600,45600,0
|
|
20241002,171800,123578150,45600,45600,45600,45600,0
|
|
20241002,171700,123578150,45600,45600,45600,45600,0
|
|
20241002,171600,123578150,45600,45600,45600,45600,0
|
|
20241002,171500,123578150,45600,45600,45600,45600,0
|
|
20241002,171400,123578150,45600,45600,45600,45600,0
|
|
20241002,171300,123578150,45600,45600,45600,45600,0
|
|
20241002,171200,123578150,45600,45600,45600,45600,0
|
|
20241002,171100,123578150,45600,45600,45600,45600,0
|
|
20241002,171000,123578150,45600,45600,45600,45600,0
|
|
20241002,170900,123578150,45600,45600,45600,45600,0
|
|
20241002,170800,123578150,45600,45600,45600,45600,0
|
|
20241002,170700,123578150,45600,45600,45600,45600,0
|
|
20241002,170600,123578150,45600,45600,45600,45600,0
|
|
20241002,170500,123578150,45600,45600,45600,45600,0
|
|
20241002,170400,123578150,45600,45600,45600,45600,0
|
|
20241002,170300,123578150,45600,45600,45600,45600,0
|
|
20241002,170200,123578150,45600,45600,45600,45600,0
|
|
20241002,170100,123578150,45600,45600,45600,45600,0
|
|
20241002,170000,123578150,45600,45600,45600,45600,0
|
|
20241002,165900,123578150,45600,45600,45600,45600,0
|
|
20241002,165800,123578150,45600,45600,45600,45600,0
|
|
20241002,165700,123578150,45600,45600,45600,45600,0
|
|
20241002,165600,123578150,45600,45600,45600,45600,0
|
|
20241002,165500,123578150,45600,45600,45600,45600,0
|
|
20241002,165400,123578150,45600,45600,45600,45600,0
|
|
20241002,165300,123578150,45600,45600,45600,45600,0
|
|
20241002,165200,123578150,45600,45600,45600,45600,0
|
|
20241002,165100,123578150,45600,45600,45600,45600,0
|
|
20241002,165000,123578150,45600,45600,45600,45600,65
|
|
20241002,164900,123578150,45600,45600,45600,45600,0
|
|
20241002,164800,123578150,45600,45600,45600,45600,0
|
|
20241002,164700,123578150,45600,45600,45600,45600,0
|
|
20241002,164600,123578150,45600,45600,45600,45600,0
|
|
20241002,164500,123578150,45600,45600,45600,45600,0
|
|
20241002,164400,123578150,45600,45600,45600,45600,0
|
|
20241002,164300,123578150,45600,45600,45600,45600,0
|
|
20241002,164200,123578150,45600,45600,45600,45600,0
|
|
20241002,164100,123578150,45600,45600,45600,45600,0
|
|
20241002,164000,123578150,45600,45600,45600,45600,0
|
|
20241002,163900,123578150,45600,45600,45600,45600,0
|
|
20241002,163800,123578150,45600,45600,45600,45600,0
|
|
20241002,163700,123578150,45600,45600,45600,45600,0
|
|
20241002,163600,123578150,45600,45600,45600,45600,0
|
|
20241002,163500,123578150,45600,45600,45600,45600,0
|
|
20241002,163400,123578150,45600,45600,45600,45600,0
|
|
20241002,163300,123578150,45600,45600,45600,45600,0
|
|
20241002,163200,123578150,45600,45600,45600,45600,0
|
|
20241002,163100,123578150,45600,45600,45600,45600,0
|
|
20241002,163000,123578150,45600,45600,45600,45600,0
|
|
20241002,162900,123578150,45600,45600,45600,45600,0
|
|
20241002,162800,123578150,45600,45600,45600,45600,0
|
|
20241002,162700,123578150,45600,45600,45600,45600,0
|
|
20241002,162600,123578150,45600,45600,45600,45600,0
|
|
20241002,162500,123578150,45600,45600,45600,45600,0
|
|
20241002,162400,123578150,45600,45600,45600,45600,0
|
|
20241002,162300,123578150,45600,45600,45600,45600,0
|
|
20241002,162200,123578150,45600,45600,45600,45600,0
|
|
20241002,162100,123578150,45600,45600,45600,45600,0
|
|
20241002,162000,123578150,45600,45600,45600,45600,65
|
|
20241002,161900,123578150,45600,45600,45600,45600,0
|
|
20241002,161800,123578150,45600,45600,45600,45600,0
|
|
20241002,161700,123578150,45600,45600,45600,45600,0
|
|
20241002,161600,123578150,45600,45600,45600,45600,0
|
|
20241002,161500,123578150,45600,45600,45600,45600,0
|
|
20241002,161400,123578150,45600,45600,45600,45600,0
|
|
20241002,161300,123578150,45600,45600,45600,45600,0
|
|
20241002,161200,123578150,45600,45600,45600,45600,0
|
|
20241002,161100,123578150,45600,45600,45600,45600,0
|
|
20241002,161000,123578150,45600,45600,45600,45600,0
|
|
20241002,160900,123578150,45600,45600,45600,45600,0
|
|
20241002,160800,123578150,45600,45600,45600,45600,0
|
|
20241002,160700,123578150,45600,45600,45600,45600,0
|
|
20241002,160600,123578150,45600,45600,45600,45600,0
|
|
20241002,160500,123578150,45600,45600,45600,45600,0
|
|
20241002,160400,123578150,45600,45600,45600,45600,0
|
|
20241002,160300,123578150,45600,45600,45600,45600,0
|
|
20241002,160200,123578150,45600,45600,45600,45600,0
|
|
20241002,160100,123578150,45600,45600,45600,45600,0
|
|
20241002,160000,123578150,45600,45600,45600,45600,0
|
|
20241002,155900,123578150,45600,45600,45600,45600,0
|
|
20241002,155800,123578150,45600,45600,45600,45600,0
|
|
20241002,155700,123578150,45600,45600,45600,45600,0
|
|
20241002,155600,123578150,45600,45600,45600,45600,0
|
|
20241002,155500,123578150,45600,45600,45600,45600,0
|
|
20241002,155400,123578150,45600,45600,45600,45600,0
|
|
20241002,155300,123578150,45600,45600,45600,45600,0
|
|
20241002,155200,123578150,45600,45600,45600,45600,0
|
|
20241002,155100,123578150,45600,45600,45600,45600,0
|
|
20241002,155000,123578150,45600,45600,45600,45600,65
|
|
20241002,154900,123578150,45600,45600,45600,45600,0
|
|
20241002,154800,123578150,45600,45600,45600,45600,0
|
|
20241002,154700,123578150,45600,45600,45600,45600,0
|
|
20241002,154600,123578150,45600,45600,45600,45600,0
|
|
20241002,154500,123578150,45600,45600,45600,45600,0
|
|
20241002,154400,123578150,45600,45600,45600,45600,0
|
|
20241002,154300,123578150,45600,45600,45600,45600,0
|
|
20241002,154200,123578150,45600,45600,45600,45600,0
|
|
20241002,154100,123578150,45600,45600,45600,45600,0
|
|
20241002,154000,123578150,45600,45600,45600,45600,0
|
|
20241002,153900,123578150,45600,45600,45600,45600,0
|
|
20241002,153800,123578150,45600,45600,45600,45600,0
|
|
20241002,153700,123578150,45600,45600,45600,45600,0
|
|
20241002,153600,123578150,45600,45600,45600,45600,0
|
|
20241002,153500,123578150,45600,45600,45600,45600,0
|
|
20241002,153400,123578150,45600,45600,45600,45600,0
|
|
20241002,153300,123578150,45600,45600,45600,45600,0
|
|
20241002,153200,123578150,45600,45600,45600,45600,0
|
|
20241002,153100,123578150,45600,45600,45600,45600,0
|
|
20241002,153000,123578150,45600,45600,45600,45600,65
|
|
20241002,152900,120614150,45600,45600,45600,45600,0
|
|
20241002,152800,120614150,45600,45600,45600,45600,0
|
|
20241002,152700,120614150,45600,45600,45600,45600,0
|
|
20241002,152600,120614150,45600,45600,45600,45600,0
|
|
20241002,152500,120614150,45600,45600,45600,45600,0
|
|
20241002,152400,120614150,45600,45600,45600,45600,0
|
|
20241002,152300,120614150,45600,45600,45600,45600,0
|
|
20241002,152200,120614150,45600,45600,45600,45600,0
|
|
20241002,152100,120614150,45600,45600,45600,45600,0
|
|
20241002,152000,120614150,45600,45600,45600,45600,0
|
|
20241002,151900,120614150,45600,45550,45600,45550,9
|
|
20241002,151800,120204150,45750,45750,45750,45750,0
|
|
20241002,151700,120204150,45750,45750,45750,45750,2
|
|
20241002,151600,120112650,45550,45550,45550,45550,0
|
|
20241002,151500,120112650,45550,45550,45550,45550,0
|
|
20241002,151400,120112650,45550,45550,45550,45550,0
|
|
20241002,151300,120112650,45550,45550,45550,45550,0
|
|
20241002,151200,120112650,45550,45550,45550,45550,0
|
|
20241002,151100,120112650,45550,45550,45550,45550,0
|
|
20241002,151000,120112650,45550,45550,45550,45550,1
|
|
20241002,150900,120067100,45700,45700,45700,45700,1
|
|
20241002,150800,120021400,45550,45550,45550,45550,0
|
|
20241002,150700,120021400,45550,45550,45550,45550,0
|
|
20241002,150600,120021400,45550,45700,45700,45550,12
|
|
20241002,150500,119474500,45550,45550,45550,45550,0
|
|
20241002,150400,119474500,45550,45550,45550,45550,5
|
|
20241002,150300,119246750,45500,45500,45500,45500,0
|
|
20241002,150200,119246750,45500,45500,45500,45500,0
|
|
20241002,150100,119246750,45500,45500,45500,45500,0
|
|
20241002,150000,119246750,45500,45500,45500,45500,0
|
|
20241002,145900,119246750,45500,45500,45500,45500,0
|
|
20241002,145800,119246750,45500,45500,45500,45500,1
|
|
20241002,145700,119201250,45500,45500,45500,45500,0
|
|
20241002,145600,119201250,45500,45500,45500,45500,0
|
|
20241002,145500,119201250,45500,45500,45500,45500,0
|
|
20241002,145400,119201250,45500,45500,45500,45500,70
|
|
20241002,145300,116016250,45500,45500,45500,45500,0
|
|
20241002,145200,116016250,45500,45500,45500,45500,0
|
|
20241002,145100,116016250,45500,45500,45500,45500,0
|
|
20241002,145000,116016250,45500,45500,45500,45500,0
|
|
20241002,144900,116016250,45500,45500,45500,45500,0
|
|
20241002,144800,116016250,45500,45500,45500,45500,0
|
|
20241002,144700,116016250,45500,45500,45500,45500,0
|
|
20241002,144600,116016250,45500,45500,45500,45500,0
|
|
20241002,144500,116016250,45500,45500,45500,45500,0
|
|
20241002,144400,116016250,45500,45500,45500,45500,0
|
|
20241002,144300,116016250,45500,45500,45500,45500,0
|
|
20241002,144200,116016250,45500,45500,45500,45500,0
|
|
20241002,144100,116016250,45500,45500,45500,45500,0
|
|
20241002,144000,116016250,45500,45500,45500,45500,0
|
|
20241002,143900,116016250,45500,45500,45500,45500,0
|
|
20241002,143800,116016250,45500,45500,45500,45500,0
|
|
20241002,143700,116016250,45500,45500,45500,45500,0
|
|
20241002,143600,116016250,45500,45500,45500,45500,10
|
|
20241002,143500,115561250,45800,45800,45800,45800,0
|
|
20241002,143400,115561250,45800,45800,45800,45800,0
|
|
20241002,143300,115561250,45800,45800,45800,45800,0
|
|
20241002,143200,115561250,45800,45800,45800,45800,0
|
|
20241002,143100,115561250,45800,45800,45800,45800,0
|
|
20241002,143000,115561250,45800,45800,45800,45800,0
|
|
20241002,142900,115561250,45800,45800,45800,45800,0
|
|
20241002,142800,115561250,45800,45800,45800,45800,0
|
|
20241002,142700,115561250,45800,45800,45800,45800,0
|
|
20241002,142600,115561250,45800,45800,45800,45800,0
|
|
20241002,142500,115561250,45800,45800,45800,45800,0
|
|
20241002,142400,115561250,45800,45800,45800,45800,0
|
|
20241002,142300,115561250,45800,45800,45800,45800,0
|
|
20241002,142200,115561250,45800,45800,45800,45800,0
|
|
20241002,142100,115561250,45800,45800,45800,45800,0
|
|
20241002,142000,115561250,45800,45800,45800,45800,6
|
|
20241002,141900,115286450,45800,45800,45800,45800,0
|
|
20241002,141800,115286450,45800,45750,45800,45750,3
|
|
20241002,141700,115149150,45850,45850,45850,45850,0
|
|
20241002,141600,115149150,45850,45850,45850,45850,0
|
|
20241002,141500,115149150,45850,45850,45850,45850,0
|
|
20241002,141400,115149150,45850,45850,45850,45850,0
|
|
20241002,141300,115149150,45850,45850,45850,45850,0
|
|
20241002,141200,115149150,45850,45850,45850,45850,0
|
|
20241002,141100,115149150,45850,45850,45850,45850,0
|
|
20241002,141000,115149150,45850,45500,45850,45450,29
|
|
20241002,140900,113829400,46000,46000,46000,46000,0
|
|
20241002,140800,113829400,46000,46000,46000,46000,0
|
|
20241002,140700,113829400,46000,46000,46000,46000,0
|
|
20241002,140600,113829400,46000,46000,46000,46000,0
|
|
20241002,140500,113829400,46000,46000,46000,46000,0
|
|
20241002,140400,113829400,46000,46000,46000,46000,0
|
|
20241002,140300,113829400,46000,46000,46000,46000,0
|
|
20241002,140200,113829400,46000,45500,46000,45500,16
|
|
20241002,140100,113099450,46000,46000,46000,46000,0
|
|
20241002,140000,113099450,46000,46000,46000,46000,0
|
|
20241002,135900,113099450,46000,46000,46000,46000,0
|
|
20241002,135800,113099450,46000,46000,46000,46000,0
|
|
20241002,135700,113099450,46000,46000,46000,46000,0
|
|
20241002,135600,113099450,46000,46000,46000,46000,0
|
|
20241002,135500,113099450,46000,45500,46000,45500,5
|
|
20241002,135400,112870000,45950,45950,45950,45950,2
|
|
20241002,135300,112778100,45950,45950,45950,45950,0
|
|
20241002,135200,112778100,45950,45950,45950,45950,0
|
|
20241002,135100,112778100,45950,45950,45950,45950,0
|
|
20241002,135000,112778100,45950,45950,45950,45950,0
|
|
20241002,134900,112778100,45950,45950,45950,45950,0
|
|
20241002,134800,112778100,45950,45950,45950,45950,0
|
|
20241002,134700,112778100,45950,45950,45950,45950,0
|
|
20241002,134600,112778100,45950,45950,45950,45950,0
|
|
20241002,134500,112778100,45950,45950,45950,45950,0
|
|
20241002,134400,112778100,45950,45950,45950,45950,0
|
|
20241002,134300,112778100,45950,45950,45950,45950,0
|
|
20241002,134200,112778100,45950,45950,45950,45950,0
|
|
20241002,134100,112778100,45950,45950,45950,45950,17
|
|
20241002,134000,111996950,45950,45500,45950,45500,16
|
|
20241002,133900,111267150,46050,46050,46050,46050,0
|
|
20241002,133800,111267150,46050,46050,46050,46050,0
|
|
20241002,133700,111267150,46050,46050,46050,46050,0
|
|
20241002,133600,111267150,46050,46050,46050,46050,0
|
|
20241002,133500,111267150,46050,46050,46050,46050,0
|
|
20241002,133400,111267150,46050,46050,46050,46050,0
|
|
20241002,133300,111267150,46050,46050,46050,46050,0
|
|
20241002,133200,111267150,46050,46050,46050,46050,0
|
|
20241002,133100,111267150,46050,46050,46050,46050,0
|
|
20241002,133000,111267150,46050,45800,46050,45400,90
|
|
20241002,132900,107161450,46050,46050,46050,46050,0
|
|
20241002,132800,107161450,46050,46050,46050,46050,5
|
|
20241002,132700,106931200,45750,45750,45750,45750,0
|
|
20241002,132600,106931200,45750,45750,45750,45750,0
|
|
20241002,132500,106931200,45750,45750,45750,45750,0
|
|
20241002,132400,106931200,45750,45750,45750,45750,1
|
|
20241002,132300,106885450,46150,46150,46150,46150,0
|
|
20241002,132200,106885450,46150,46150,46150,46150,0
|
|
20241002,132100,106885450,46150,46150,46150,46150,0
|
|
20241002,132000,106885450,46150,46150,46150,46150,0
|
|
20241002,131900,106885450,46150,46150,46150,46150,0
|
|
20241002,131800,106885450,46150,46150,46150,46150,0
|
|
20241002,131700,106885450,46150,46150,46150,46150,0
|
|
20241002,131600,106885450,46150,46150,46150,46150,1
|
|
20241002,131500,106839300,45650,45650,45650,45650,0
|
|
20241002,131400,106839300,45650,45650,45650,45650,0
|
|
20241002,131300,106839300,45650,45650,45650,45650,0
|
|
20241002,131200,106839300,45650,45650,45650,45650,0
|
|
20241002,131100,106839300,45650,45650,45650,45650,0
|
|
20241002,131000,106839300,45650,45650,45650,45650,0
|
|
20241002,130900,106839300,45650,45650,45650,45650,52
|
|
20241002,130800,104465500,45650,45650,45650,45650,0
|
|
20241002,130700,104465500,45650,45650,45650,45650,0
|
|
20241002,130600,104465500,45650,45650,45650,45650,0
|
|
20241002,130500,104465500,45650,45650,45650,45650,0
|
|
20241002,130400,104465500,45650,45650,45650,45650,0
|
|
20241002,130300,104465500,45650,45650,45650,45650,0
|
|
20241002,130200,104465500,45650,45650,45650,45650,0
|
|
20241002,130100,104465500,45650,45650,45650,45650,0
|
|
20241002,130000,104465500,45650,45650,45650,45650,0
|
|
20241002,125900,104465500,45650,45650,45650,45650,2
|
|
20241002,125800,104374200,46400,46400,46400,46400,0
|
|
20241002,125700,104374200,46400,46400,46400,46400,4
|
|
20241002,125600,104188600,46400,45600,46400,45600,99
|
|
20241002,125500,99633950,45600,45600,45600,45600,0
|
|
20241002,125400,99633950,45600,45600,45600,45600,0
|
|
20241002,125300,99633950,45600,45600,45600,45600,0
|
|
20241002,125200,99633950,45600,45600,45600,45600,0
|
|
20241002,125100,99633950,45600,45600,45600,45600,0
|
|
20241002,125000,99633950,45600,45600,45600,45600,0
|
|
20241002,124900,99633950,45600,45600,45600,45600,0
|
|
20241002,124800,99633950,45600,45600,45600,45600,0
|
|
20241002,124700,99633950,45600,45600,45600,45600,10
|
|
20241002,124600,99177950,45600,45600,45600,45600,0
|
|
20241002,124500,99177950,45600,45600,45600,45600,102
|
|
20241002,124400,94526750,45600,45600,45600,45600,0
|
|
20241002,124300,94526750,45600,45600,45600,45600,0
|
|
20241002,124200,94526750,45600,45700,45700,45600,121
|
|
20241002,124100,89006750,46450,46450,46450,46450,0
|
|
20241002,124000,89006750,46450,46450,46450,46450,0
|
|
20241002,123900,89006750,46450,46450,46450,46450,0
|
|
20241002,123800,89006750,46450,46450,46450,46450,0
|
|
20241002,123700,89006750,46450,46450,46450,46450,0
|
|
20241002,123600,89006750,46450,46000,46450,46000,24
|
|
20241002,123500,87897400,46000,45800,46000,45800,84
|
|
20241002,123400,84043600,45800,45800,45800,45800,0
|
|
20241002,123300,84043600,45800,45800,45800,45800,0
|
|
20241002,123200,84043600,45800,45800,45800,45800,0
|
|
20241002,123100,84043600,45800,45800,45800,45800,0
|
|
20241002,123000,84043600,45800,45800,45800,45800,0
|
|
20241002,122900,84043600,45800,45800,45800,45800,0
|
|
20241002,122800,84043600,45800,45800,45800,45800,0
|
|
20241002,122700,84043600,45800,45800,45800,45800,0
|
|
20241002,122600,84043600,45800,45800,45800,45800,1
|
|
20241002,122500,83997800,45600,45600,45600,45600,0
|
|
20241002,122400,83997800,45600,45600,45600,45600,0
|
|
20241002,122300,83997800,45600,45600,45600,45600,0
|
|
20241002,122200,83997800,45600,45600,45600,45600,1
|
|
20241002,122100,83952200,45400,45400,45400,45400,0
|
|
20241002,122000,83952200,45400,45400,45400,45400,0
|
|
20241002,121900,83952200,45400,45400,45400,45400,0
|
|
20241002,121800,83952200,45400,45400,45400,45400,0
|
|
20241002,121700,83952200,45400,45400,45400,45400,0
|
|
20241002,121600,83952200,45400,45400,45400,45400,0
|
|
20241002,121500,83952200,45400,45400,45400,45400,0
|
|
20241002,121400,83952200,45400,45400,45400,45400,0
|
|
20241002,121300,83952200,45400,45400,45400,45400,0
|
|
20241002,121200,83952200,45400,45400,45400,45400,0
|
|
20241002,121100,83952200,45400,45400,45400,45400,0
|
|
20241002,121000,83952200,45400,45400,45400,45400,6
|
|
20241002,120900,83679800,45400,45400,45400,45400,0
|
|
20241002,120800,83679800,45400,45400,45400,45400,0
|
|
20241002,120700,83679800,45400,45400,45400,45400,0
|
|
20241002,120600,83679800,45400,45400,45400,45400,0
|
|
20241002,120500,83679800,45400,45400,45400,45400,0
|
|
20241002,120400,83679800,45400,45400,45400,45400,0
|
|
20241002,120300,83679800,45400,45400,45400,45400,0
|
|
20241002,120200,83679800,45400,45400,45400,45400,0
|
|
20241002,120100,83679800,45400,45400,45400,45400,0
|
|
20241002,120000,83679800,45400,45400,45400,45400,0
|
|
20241002,115900,83679800,45400,45400,45400,45400,0
|
|
20241002,115800,83679800,45400,45400,45400,45400,0
|
|
20241002,115700,83679800,45400,45400,45400,45400,0
|
|
20241002,115600,83679800,45400,45400,45400,45400,0
|
|
20241002,115500,83679800,45400,45400,45400,45400,1
|
|
20241002,115400,83634400,45600,45600,45600,45600,0
|
|
20241002,115300,83634400,45600,45600,45600,45600,0
|
|
20241002,115200,83634400,45600,45600,45600,45600,0
|
|
20241002,115100,83634400,45600,45600,45600,45600,0
|
|
20241002,115000,83634400,45600,45550,45600,45550,2
|
|
20241002,114900,83543250,45450,45450,45450,45450,0
|
|
20241002,114800,83543250,45450,45450,45450,45450,0
|
|
20241002,114700,83543250,45450,45450,45450,45450,0
|
|
20241002,114600,83543250,45450,45450,45450,45450,0
|
|
20241002,114500,83543250,45450,45450,45450,45450,0
|
|
20241002,114400,83543250,45450,45450,45450,45450,0
|
|
20241002,114300,83543250,45450,45450,45450,45450,0
|
|
20241002,114200,83543250,45450,45450,45450,45450,0
|
|
20241002,114100,83543250,45450,45450,45450,45450,0
|
|
20241002,114000,83543250,45450,45450,45450,45450,0
|
|
20241002,113900,83543250,45450,45450,45450,45450,0
|
|
20241002,113800,83543250,45450,45500,45500,45450,69
|
|
20241002,113700,80405000,45500,45500,45500,45500,0
|
|
20241002,113600,80405000,45500,45500,45500,45500,0
|
|
20241002,113500,80405000,45500,45500,45500,45500,0
|
|
20241002,113400,80405000,45500,45500,45500,45500,0
|
|
20241002,113300,80405000,45500,45500,45500,45500,8
|
|
20241002,113200,80041000,45500,45500,45500,45500,0
|
|
20241002,113100,80041000,45500,45500,45500,45500,0
|
|
20241002,113000,80041000,45500,45500,45500,45500,0
|
|
20241002,112900,80041000,45500,45500,45500,45500,0
|
|
20241002,112800,80041000,45500,45500,45500,45500,1
|
|
20241002,112700,79995500,45450,45450,45450,45450,0
|
|
20241002,112600,79995500,45450,45450,45450,45450,0
|
|
20241002,112500,79995500,45450,45450,45450,45450,7
|
|
20241002,112400,79677350,45450,45450,45450,45450,0
|
|
20241002,112300,79677350,45450,45450,45450,45450,0
|
|
20241002,112200,79677350,45450,45450,45450,45450,0
|
|
20241002,112100,79677350,45450,45450,45450,45450,0
|
|
20241002,112000,79677350,45450,45450,45450,45450,0
|
|
20241002,111900,79677350,45450,45450,45450,45450,0
|
|
20241002,111800,79677350,45450,45450,45450,45450,0
|
|
20241002,111700,79677350,45450,45450,45450,45450,4
|
|
20241002,111600,79495550,45450,45450,45450,45450,1
|
|
20241002,111500,79450100,45450,45450,45450,45450,1
|
|
20241002,111400,79404650,45300,45300,45300,45300,0
|
|
20241002,111300,79404650,45300,45300,45300,45300,0
|
|
20241002,111200,79404650,45300,45300,45300,45300,0
|
|
20241002,111100,79404650,45300,45300,45300,45300,0
|
|
20241002,111000,79404650,45300,45300,45300,45300,0
|
|
20241002,110900,79404650,45300,45300,45300,45300,12
|
|
20241002,110800,78861050,45300,45300,45300,45300,0
|
|
20241002,110700,78861050,45300,45300,45300,45300,1
|
|
20241002,110600,78815750,45300,45300,45300,45300,0
|
|
20241002,110500,78815750,45300,45300,45300,45300,0
|
|
20241002,110400,78815750,45300,45300,45300,45300,0
|
|
20241002,110300,78815750,45300,45300,45300,45300,0
|
|
20241002,110200,78815750,45300,45300,45300,45300,0
|
|
20241002,110100,78815750,45300,45300,45300,45300,2
|
|
20241002,110000,78725150,45250,45250,45250,45250,0
|
|
20241002,105900,78725150,45250,45250,45250,45250,0
|
|
20241002,105800,78725150,45250,45250,45250,45250,0
|
|
20241002,105700,78725150,45250,45250,45250,45250,0
|
|
20241002,105600,78725150,45250,45250,45250,45250,0
|
|
20241002,105500,78725150,45250,45250,45250,45250,0
|
|
20241002,105400,78725150,45250,45250,45250,45250,56
|
|
20241002,105300,76191150,45200,45200,45200,45200,1
|
|
20241002,105200,76145950,45250,45250,45250,45250,0
|
|
20241002,105100,76145950,45250,45250,45250,45250,1
|
|
20241002,105000,76100700,45250,45250,45250,45250,0
|
|
20241002,104900,76100700,45250,45250,45250,45250,0
|
|
20241002,104800,76100700,45250,45250,45250,45250,0
|
|
20241002,104700,76100700,45250,45250,45250,45250,0
|
|
20241002,104600,76100700,45250,45250,45250,45250,0
|
|
20241002,104500,76100700,45250,45250,45250,45250,70
|
|
20241002,104400,72933200,45250,45250,45250,45250,0
|
|
20241002,104300,72933200,45250,45250,45250,45250,0
|
|
20241002,104200,72933200,45250,45250,45250,45250,0
|
|
20241002,104100,72933200,45250,45250,45250,45250,0
|
|
20241002,104000,72933200,45250,45250,45250,45250,0
|
|
20241002,103900,72933200,45250,45250,45250,45250,10
|
|
20241002,103800,72480700,45200,45200,45200,45200,0
|
|
20241002,103700,72480700,45200,45200,45200,45200,0
|
|
20241002,103600,72480700,45200,45200,45200,45200,0
|
|
20241002,103500,72480700,45200,45200,45200,45200,0
|
|
20241002,103400,72480700,45200,45200,45200,45200,0
|
|
20241002,103300,72480700,45200,45200,45200,45200,0
|
|
20241002,103200,72480700,45200,45200,45200,45200,0
|
|
20241002,103100,72480700,45200,45200,45200,45200,0
|
|
20241002,103000,72480700,45200,45200,45200,45200,0
|
|
20241002,102900,72480700,45200,45200,45200,45200,12
|
|
20241002,102800,71938300,45250,45250,45250,45250,1
|
|
20241002,102700,71893050,45200,45200,45200,45200,0
|
|
20241002,102600,71893050,45200,45200,45200,45200,0
|
|
20241002,102500,71893050,45200,45200,45200,45200,0
|
|
20241002,102400,71893050,45200,45200,45200,45200,0
|
|
20241002,102300,71893050,45200,45200,45200,45200,0
|
|
20241002,102200,71893050,45200,45200,45200,45200,0
|
|
20241002,102100,71893050,45200,45200,45200,45200,0
|
|
20241002,102000,71893050,45200,45200,45200,45200,0
|
|
20241002,101900,71893050,45200,45200,45200,45200,0
|
|
20241002,101800,71893050,45200,45200,45200,45200,0
|
|
20241002,101700,71893050,45200,45200,45200,45200,0
|
|
20241002,101600,71893050,45200,45200,45200,45200,0
|
|
20241002,101500,71893050,45200,45250,45250,45200,45
|
|
20241002,101400,69858300,45300,45300,45300,45300,1
|
|
20241002,101300,69813000,45300,45300,45300,45300,1
|
|
20241002,101200,69767700,45300,45300,45300,45300,0
|
|
20241002,101100,69767700,45300,45300,45300,45300,1
|
|
20241002,101000,69722400,45300,45300,45300,45300,0
|
|
20241002,100900,69722400,45300,45300,45300,45300,4
|
|
20241002,100800,69541200,45300,45300,45300,45300,0
|
|
20241002,100700,69541200,45300,45300,45300,45300,1
|
|
20241002,100600,69495900,45200,45200,45200,45200,0
|
|
20241002,100500,69495900,45200,45300,45300,45200,34
|
|
20241002,100400,67957500,45300,45300,45300,45300,0
|
|
20241002,100300,67957500,45300,45300,45300,45300,0
|
|
20241002,100200,67957500,45300,45300,45300,45300,1
|
|
20241002,100100,67912200,45300,45250,45300,45200,47
|
|
20241002,100000,65787350,45300,45300,45300,45300,1
|
|
20241002,095900,65742050,45250,45250,45250,45250,0
|
|
20241002,095800,65742050,45250,45250,45250,45250,0
|
|
20241002,095700,65742050,45250,45250,45250,45250,0
|
|
20241002,095600,65742050,45250,45250,45250,45250,0
|
|
20241002,095500,65742050,45250,45250,45250,45250,0
|
|
20241002,095400,65742050,45250,45250,45250,45250,0
|
|
20241002,095300,65742050,45250,45200,45300,45200,15
|
|
20241002,095200,65063300,45250,45250,45250,45250,1
|
|
20241002,095100,65018050,45250,45250,45250,45250,1
|
|
20241002,095000,64972800,45250,45250,45250,45250,0
|
|
20241002,094900,64972800,45250,45300,45300,45250,147
|
|
20241002,094800,58321000,45250,45250,45250,45250,0
|
|
20241002,094700,58321000,45250,45250,45250,45250,0
|
|
20241002,094600,58321000,45250,45250,45250,45250,0
|
|
20241002,094500,58321000,45250,45250,45250,45250,0
|
|
20241002,094400,58321000,45250,45250,45250,45250,0
|
|
20241002,094300,58321000,45250,45250,45250,45250,0
|
|
20241002,094200,58321000,45250,45250,45250,45250,0
|
|
20241002,094100,58321000,45250,45250,45250,45250,0
|
|
20241002,094000,58321000,45250,45250,45250,45250,70
|
|
20241002,093900,55153500,45250,45250,45250,45250,0
|
|
20241002,093800,55153500,45250,45250,45250,45250,10
|
|
20241002,093700,54701000,45450,45450,45450,45450,1
|
|
20241002,093600,54655550,45550,45550,45550,45550,0
|
|
20241002,093500,54655550,45550,45550,45550,45550,0
|
|
20241002,093400,54655550,45550,45300,45550,45300,7
|
|
20241002,093300,54338200,45300,45300,45300,45300,2
|
|
20241002,093200,54247600,45300,45300,45300,45300,5
|
|
20241002,093100,54021100,45300,45300,45300,45300,0
|
|
20241002,093000,54021100,45300,45300,45300,45300,0
|
|
20241002,092900,54021100,45300,45300,45300,45300,0
|
|
20241002,092800,54021100,45300,45300,45300,45300,99
|
|
20241002,092700,49536400,45300,45300,45300,45300,0
|
|
20241002,092600,49536400,45300,45300,45300,45300,11
|
|
20241002,092500,49038100,45350,45450,45450,45350,105
|
|
20241002,092400,44271300,45400,45400,45400,45400,0
|
|
20241002,092300,44271300,45400,45400,45400,45400,0
|
|
20241002,092200,44271300,45400,45400,45400,45400,0
|
|
20241002,092100,44271300,45400,45400,45400,45400,0
|
|
20241002,092000,44271300,45400,45400,45400,45400,0
|
|
20241002,091900,44271300,45400,45400,45400,45400,0
|
|
20241002,091800,44271300,45400,45400,45400,45400,11
|
|
20241002,091700,43771900,45400,45400,45400,45400,7
|
|
20241002,091600,43454100,45400,45650,45650,45400,212
|
|
20241002,091500,33779250,45650,45650,45650,45650,1
|
|
20241002,091400,33733600,45450,45500,45500,45450,39
|
|
20241002,091300,31959650,45500,45500,45500,45500,0
|
|
20241002,091200,31959650,45500,45500,45500,45500,0
|
|
20241002,091100,31959650,45500,45500,45500,45500,0
|
|
20241002,091000,31959650,45500,45500,45500,45500,54
|
|
20241002,090900,29502650,45500,45500,45500,45500,0
|
|
20241002,090800,29502650,45500,45500,45500,45500,0
|
|
20241002,090700,29502650,45500,45500,45500,45500,50
|
|
20241002,090600,27227650,45500,45500,45500,45500,0
|
|
20241002,090500,27227650,45500,45500,45500,45500,19
|
|
20241002,090400,26363150,45250,45250,45250,45250,0
|
|
20241002,090300,26363150,45250,45250,45250,45250,0
|
|
20241002,090200,26363150,45250,45450,45450,45250,262
|
|
20241002,090100,14493100,45450,45750,45750,45400,255
|
|
20241002,090000,2906400,45800,45400,45800,45400,64
|