617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191400,503588450,20500,20500,20500,20500,2789
|
|
20241108,191300,503588450,20500,20500,20500,20500,0
|
|
20241108,191200,503588450,20500,20500,20500,20500,0
|
|
20241108,191100,503588450,20500,20500,20500,20500,0
|
|
20241108,191000,503588450,20500,20500,20500,20500,0
|
|
20241108,190900,503588450,20500,20500,20500,20500,0
|
|
20241108,190800,503588450,20500,20500,20500,20500,0
|
|
20241108,190700,503588450,20500,20500,20500,20500,0
|
|
20241108,190600,503588450,20500,20500,20500,20500,0
|
|
20241108,190500,503588450,20500,20500,20500,20500,0
|
|
20241108,190400,503588450,20500,20500,20500,20500,0
|
|
20241108,190300,503588450,20500,20500,20500,20500,0
|
|
20241108,190200,503588450,20500,20500,20500,20500,0
|
|
20241108,190100,503588450,20500,20500,20500,20500,0
|
|
20241108,190000,503588450,20500,20500,20500,20500,0
|
|
20241108,185900,503588450,20500,20500,20500,20500,0
|
|
20241108,185800,503588450,20500,20500,20500,20500,0
|
|
20241108,185700,503588450,20500,20500,20500,20500,0
|
|
20241108,185600,503588450,20500,20500,20500,20500,0
|
|
20241108,185500,503588450,20500,20500,20500,20500,0
|
|
20241108,185400,503588450,20500,20500,20500,20500,0
|
|
20241108,185300,503588450,20500,20500,20500,20500,0
|
|
20241108,185200,503588450,20500,20500,20500,20500,0
|
|
20241108,185100,503588450,20500,20500,20500,20500,0
|
|
20241108,185000,503588450,20500,20500,20500,20500,0
|
|
20241108,184900,503588450,20500,20500,20500,20500,0
|
|
20241108,184800,503588450,20500,20500,20500,20500,0
|
|
20241108,184700,503588450,20500,20500,20500,20500,0
|
|
20241108,184600,503588450,20500,20500,20500,20500,0
|
|
20241108,184500,503588450,20500,20500,20500,20500,0
|
|
20241108,184400,503588450,20500,20500,20500,20500,2789
|
|
20241108,184300,503588450,20500,20500,20500,20500,0
|
|
20241108,184200,503588450,20500,20500,20500,20500,0
|
|
20241108,184100,503588450,20500,20500,20500,20500,0
|
|
20241108,184000,503588450,20500,20500,20500,20500,0
|
|
20241108,183900,503588450,20500,20500,20500,20500,0
|
|
20241108,183800,503588450,20500,20500,20500,20500,0
|
|
20241108,183700,503588450,20500,20500,20500,20500,0
|
|
20241108,183600,503588450,20500,20500,20500,20500,0
|
|
20241108,183500,503588450,20500,20500,20500,20500,0
|
|
20241108,183400,503588450,20500,20500,20500,20500,0
|
|
20241108,183300,503588450,20500,20500,20500,20500,0
|
|
20241108,183200,503588450,20500,20500,20500,20500,0
|
|
20241108,183100,503588450,20500,20500,20500,20500,0
|
|
20241108,183000,503588450,20500,20500,20500,20500,0
|
|
20241108,182900,503588450,20500,20500,20500,20500,0
|
|
20241108,182800,503588450,20500,20500,20500,20500,0
|
|
20241108,182700,503588450,20500,20500,20500,20500,0
|
|
20241108,182600,503588450,20500,20500,20500,20500,0
|
|
20241108,182500,503588450,20500,20500,20500,20500,0
|
|
20241108,182400,503588450,20500,20500,20500,20500,0
|
|
20241108,182300,503588450,20500,20500,20500,20500,0
|
|
20241108,182200,503588450,20500,20500,20500,20500,0
|
|
20241108,182100,503588450,20500,20500,20500,20500,0
|
|
20241108,182000,503588450,20500,20500,20500,20500,0
|
|
20241108,181900,503588450,20500,20500,20500,20500,0
|
|
20241108,181800,503588450,20500,20500,20500,20500,0
|
|
20241108,181700,503588450,20500,20500,20500,20500,0
|
|
20241108,181600,503588450,20500,20500,20500,20500,0
|
|
20241108,181500,503588450,20500,20500,20500,20500,0
|
|
20241108,181400,503588450,20500,20500,20500,20500,2789
|
|
20241108,181300,503588450,20500,20500,20500,20500,0
|
|
20241108,181200,503588450,20500,20500,20500,20500,0
|
|
20241108,181100,503588450,20500,20500,20500,20500,0
|
|
20241108,181000,503588450,20500,20500,20500,20500,0
|
|
20241108,180900,503588450,20500,20500,20500,20500,0
|
|
20241108,180800,503588450,20500,20500,20500,20500,0
|
|
20241108,180700,503588450,20500,20500,20500,20500,0
|
|
20241108,180600,503588450,20500,20500,20500,20500,0
|
|
20241108,180500,503588450,20500,20500,20500,20500,0
|
|
20241108,180400,503588450,20500,20500,20500,20500,0
|
|
20241108,180300,503588450,20500,20500,20500,20500,0
|
|
20241108,180200,503588450,20500,20500,20500,20500,0
|
|
20241108,180100,503588450,20500,20500,20500,20500,0
|
|
20241108,180000,503588450,20500,20500,20500,20500,0
|
|
20241108,175900,503588450,20500,20500,20500,20500,0
|
|
20241108,175800,503588450,20500,20500,20500,20500,0
|
|
20241108,175700,503588450,20500,20500,20500,20500,0
|
|
20241108,175600,503588450,20500,20500,20500,20500,0
|
|
20241108,175500,503588450,20500,20500,20500,20500,0
|
|
20241108,175400,503588450,20500,20500,20500,20500,0
|
|
20241108,175300,503588450,20500,20500,20500,20500,0
|
|
20241108,175200,503588450,20500,20500,20500,20500,0
|
|
20241108,175100,503588450,20500,20500,20500,20500,0
|
|
20241108,175000,503588450,20500,20500,20500,20500,0
|
|
20241108,174900,503588450,20500,20500,20500,20500,0
|
|
20241108,174800,503588450,20500,20500,20500,20500,0
|
|
20241108,174700,503588450,20500,20500,20500,20500,0
|
|
20241108,174600,503588450,20500,20500,20500,20500,0
|
|
20241108,174500,503588450,20500,20500,20500,20500,0
|
|
20241108,174400,503588450,20500,20500,20500,20500,2789
|
|
20241108,174300,503588450,20500,20500,20500,20500,0
|
|
20241108,174200,503588450,20500,20500,20500,20500,0
|
|
20241108,174100,503588450,20500,20500,20500,20500,0
|
|
20241108,174000,503588450,20500,20500,20500,20500,0
|
|
20241108,173900,503588450,20500,20500,20500,20500,0
|
|
20241108,173800,503588450,20500,20500,20500,20500,0
|
|
20241108,173700,503588450,20500,20500,20500,20500,0
|
|
20241108,173600,503588450,20500,20500,20500,20500,0
|
|
20241108,173500,503588450,20500,20500,20500,20500,0
|
|
20241108,173400,503588450,20500,20500,20500,20500,0
|
|
20241108,173300,503588450,20500,20500,20500,20500,0
|
|
20241108,173200,503588450,20500,20500,20500,20500,0
|
|
20241108,173100,503588450,20500,20500,20500,20500,0
|
|
20241108,173000,503588450,20500,20500,20500,20500,0
|
|
20241108,172900,503588450,20500,20500,20500,20500,0
|
|
20241108,172800,503588450,20500,20500,20500,20500,0
|
|
20241108,172700,503588450,20500,20500,20500,20500,0
|
|
20241108,172600,503588450,20500,20500,20500,20500,0
|
|
20241108,172500,503588450,20500,20500,20500,20500,0
|
|
20241108,172400,503588450,20500,20500,20500,20500,0
|
|
20241108,172300,503588450,20500,20500,20500,20500,0
|
|
20241108,172200,503588450,20500,20500,20500,20500,0
|
|
20241108,172100,503588450,20500,20500,20500,20500,0
|
|
20241108,172000,503588450,20500,20500,20500,20500,0
|
|
20241108,171900,503588450,20500,20500,20500,20500,0
|
|
20241108,171800,503588450,20500,20500,20500,20500,0
|
|
20241108,171700,503588450,20500,20500,20500,20500,0
|
|
20241108,171600,503588450,20500,20500,20500,20500,0
|
|
20241108,171500,503588450,20500,20500,20500,20500,0
|
|
20241108,171400,503588450,20500,20500,20500,20500,2789
|
|
20241108,171300,503588450,20500,20500,20500,20500,0
|
|
20241108,171200,503588450,20500,20500,20500,20500,0
|
|
20241108,171100,503588450,20500,20500,20500,20500,0
|
|
20241108,171000,503588450,20500,20500,20500,20500,0
|
|
20241108,170900,503588450,20500,20500,20500,20500,0
|
|
20241108,170800,503588450,20500,20500,20500,20500,0
|
|
20241108,170700,503588450,20500,20500,20500,20500,0
|
|
20241108,170600,503588450,20500,20500,20500,20500,0
|
|
20241108,170500,503588450,20500,20500,20500,20500,0
|
|
20241108,170400,503588450,20500,20500,20500,20500,0
|
|
20241108,170300,503588450,20500,20500,20500,20500,0
|
|
20241108,170200,503588450,20500,20500,20500,20500,0
|
|
20241108,170100,503588450,20500,20500,20500,20500,0
|
|
20241108,170000,503588450,20500,20500,20500,20500,0
|
|
20241108,165900,503588450,20500,20500,20500,20500,0
|
|
20241108,165800,503588450,20500,20500,20500,20500,0
|
|
20241108,165700,503588450,20500,20500,20500,20500,0
|
|
20241108,165600,503588450,20500,20500,20500,20500,0
|
|
20241108,165500,503588450,20500,20500,20500,20500,0
|
|
20241108,165400,503588450,20500,20500,20500,20500,0
|
|
20241108,165300,503588450,20500,20500,20500,20500,0
|
|
20241108,165200,503588450,20500,20500,20500,20500,0
|
|
20241108,165100,503588450,20500,20500,20500,20500,0
|
|
20241108,165000,503588450,20500,20500,20500,20500,0
|
|
20241108,164900,503588450,20500,20500,20500,20500,0
|
|
20241108,164800,503588450,20500,20500,20500,20500,0
|
|
20241108,164700,503588450,20500,20500,20500,20500,0
|
|
20241108,164600,503588450,20500,20500,20500,20500,0
|
|
20241108,164500,503588450,20500,20500,20500,20500,0
|
|
20241108,164400,503588450,20500,20500,20500,20500,2789
|
|
20241108,164300,503588450,20500,20500,20500,20500,0
|
|
20241108,164200,503588450,20500,20500,20500,20500,0
|
|
20241108,164100,503588450,20500,20500,20500,20500,0
|
|
20241108,164000,503588450,20500,20500,20500,20500,0
|
|
20241108,163900,503588450,20500,20500,20500,20500,0
|
|
20241108,163800,503588450,20500,20500,20500,20500,0
|
|
20241108,163700,503588450,20500,20500,20500,20500,0
|
|
20241108,163600,503588450,20500,20500,20500,20500,0
|
|
20241108,163500,503588450,20500,20500,20500,20500,0
|
|
20241108,163400,503588450,20500,20500,20500,20500,0
|
|
20241108,163300,503588450,20500,20500,20500,20500,0
|
|
20241108,163200,503588450,20500,20500,20500,20500,0
|
|
20241108,163100,503588450,20500,20500,20500,20500,0
|
|
20241108,163000,503588450,20500,20500,20500,20500,0
|
|
20241108,162900,503588450,20500,20500,20500,20500,0
|
|
20241108,162800,503588450,20500,20500,20500,20500,0
|
|
20241108,162700,503588450,20500,20500,20500,20500,0
|
|
20241108,162600,503588450,20500,20500,20500,20500,0
|
|
20241108,162500,503588450,20500,20500,20500,20500,0
|
|
20241108,162400,503588450,20500,20500,20500,20500,0
|
|
20241108,162300,503588450,20500,20500,20500,20500,0
|
|
20241108,162200,503588450,20500,20500,20500,20500,0
|
|
20241108,162100,503588450,20500,20500,20500,20500,0
|
|
20241108,162000,503588450,20500,20500,20500,20500,0
|
|
20241108,161900,503588450,20500,20500,20500,20500,0
|
|
20241108,161800,503588450,20500,20500,20500,20500,0
|
|
20241108,161700,503588450,20500,20500,20500,20500,0
|
|
20241108,161600,503588450,20500,20500,20500,20500,0
|
|
20241108,161500,503588450,20500,20500,20500,20500,0
|
|
20241108,161400,503588450,20500,20500,20500,20500,2789
|
|
20241108,161300,503588450,20500,20500,20500,20500,0
|
|
20241108,161200,503588450,20500,20500,20500,20500,0
|
|
20241108,161100,503588450,20500,20500,20500,20500,0
|
|
20241108,161000,503588450,20500,20500,20500,20500,0
|
|
20241108,160900,503588450,20500,20500,20500,20500,0
|
|
20241108,160800,503588450,20500,20500,20500,20500,0
|
|
20241108,160700,503588450,20500,20500,20500,20500,0
|
|
20241108,160600,503588450,20500,20500,20500,20500,0
|
|
20241108,160500,503588450,20500,20500,20500,20500,0
|
|
20241108,160400,503588450,20500,20500,20500,20500,0
|
|
20241108,160300,503588450,20500,20500,20500,20500,0
|
|
20241108,160200,503588450,20500,20500,20500,20500,0
|
|
20241108,160100,503588450,20500,20500,20500,20500,0
|
|
20241108,160000,503588450,20500,20500,20500,20500,0
|
|
20241108,155900,503588450,20500,20500,20500,20500,0
|
|
20241108,155800,503588450,20500,20500,20500,20500,0
|
|
20241108,155700,503588450,20500,20500,20500,20500,0
|
|
20241108,155600,503588450,20500,20500,20500,20500,0
|
|
20241108,155500,503588450,20500,20500,20500,20500,0
|
|
20241108,155400,503588450,20500,20500,20500,20500,0
|
|
20241108,155300,503588450,20500,20500,20500,20500,0
|
|
20241108,155200,503588450,20500,20500,20500,20500,0
|
|
20241108,155100,503588450,20500,20500,20500,20500,0
|
|
20241108,155000,503588450,20500,20500,20500,20500,0
|
|
20241108,154900,503588450,20500,20500,20500,20500,0
|
|
20241108,154800,503588450,20500,20500,20500,20500,0
|
|
20241108,154700,503588450,20500,20500,20500,20500,0
|
|
20241108,154600,503588450,20500,20500,20500,20500,0
|
|
20241108,154500,503588450,20500,20500,20500,20500,0
|
|
20241108,154400,503588450,20500,20500,20500,20500,2789
|
|
20241108,154300,503588450,20500,20500,20500,20500,0
|
|
20241108,154200,503588450,20500,20500,20500,20500,0
|
|
20241108,154100,503588450,20500,20500,20500,20500,0
|
|
20241108,154000,503588450,20500,20500,20500,20500,0
|
|
20241108,153900,503588450,20500,20500,20500,20500,0
|
|
20241108,153800,503588450,20500,20500,20500,20500,0
|
|
20241108,153700,503588450,20500,20500,20500,20500,0
|
|
20241108,153600,503588450,20500,20500,20500,20500,0
|
|
20241108,153500,503588450,20500,20500,20500,20500,0
|
|
20241108,153400,503588450,20500,20500,20500,20500,0
|
|
20241108,153300,503588450,20500,20500,20500,20500,0
|
|
20241108,153200,503588450,20500,20500,20500,20500,0
|
|
20241108,153100,503588450,20500,20500,20500,20500,0
|
|
20241108,153000,503588450,20500,20500,20500,20500,2789
|
|
20241108,152900,446413950,20600,20600,20600,20600,0
|
|
20241108,152800,446413950,20600,20600,20600,20600,0
|
|
20241108,152700,446413950,20600,20600,20600,20600,0
|
|
20241108,152600,446413950,20600,20600,20600,20600,0
|
|
20241108,152500,446413950,20600,20600,20600,20600,0
|
|
20241108,152400,446413950,20600,20600,20600,20600,0
|
|
20241108,152300,446413950,20600,20600,20600,20600,0
|
|
20241108,152200,446413950,20600,20600,20600,20600,0
|
|
20241108,152100,446413950,20600,20600,20600,20600,0
|
|
20241108,152000,446413950,20600,20600,20600,20600,0
|
|
20241108,151900,446413950,20600,20600,20600,20550,209
|
|
20241108,151800,442118850,20550,20550,20550,20550,8
|
|
20241108,151700,441954450,20550,20600,20600,20550,9
|
|
20241108,151600,441769300,20600,20600,20600,20600,18
|
|
20241108,151500,441398500,20550,20500,20550,20500,977
|
|
20241108,151400,421321900,20500,20550,20550,20500,45
|
|
20241108,151300,420397750,20550,20550,20550,20550,100
|
|
20241108,151200,418342750,20550,20550,20550,20550,0
|
|
20241108,151100,418342750,20550,20550,20550,20500,9
|
|
20241108,151000,418158100,20550,20550,20550,20500,53
|
|
20241108,150900,417069800,20550,20550,20550,20500,305
|
|
20241108,150800,410803550,20550,20550,20550,20550,4
|
|
20241108,150700,410721350,20550,20550,20550,20550,0
|
|
20241108,150600,410721350,20550,20550,20550,20550,0
|
|
20241108,150500,410721350,20550,20550,20550,20550,0
|
|
20241108,150400,410721350,20550,20550,20550,20550,191
|
|
20241108,150300,406796300,20600,20600,20600,20600,1
|
|
20241108,150200,406775700,20550,20550,20550,20550,1773
|
|
20241108,150100,370340550,20550,20550,20550,20550,0
|
|
20241108,150000,370340550,20550,20550,20550,20550,0
|
|
20241108,145900,370340550,20550,20550,20550,20550,7
|
|
20241108,145800,370196700,20550,20550,20550,20550,29
|
|
20241108,145700,369600750,20600,20600,20600,20600,0
|
|
20241108,145600,369600750,20600,20600,20600,20600,0
|
|
20241108,145500,369600750,20600,20600,20600,20600,1
|
|
20241108,145400,369580150,20550,20550,20550,20550,0
|
|
20241108,145300,369580150,20550,20550,20550,20550,0
|
|
20241108,145200,369580150,20550,20600,20600,20550,40
|
|
20241108,145100,368758000,20600,20600,20600,20600,2
|
|
20241108,145000,368716800,20600,20600,20600,20600,0
|
|
20241108,144900,368716800,20600,20600,20600,20600,0
|
|
20241108,144800,368716800,20600,20600,20600,20600,1
|
|
20241108,144700,368696200,20550,20550,20550,20550,0
|
|
20241108,144600,368696200,20550,20550,20550,20550,90
|
|
20241108,144500,366846700,20550,20550,20550,20550,0
|
|
20241108,144400,366846700,20550,20550,20550,20550,100
|
|
20241108,144300,364791700,20550,20550,20550,20550,0
|
|
20241108,144200,364791700,20550,20550,20550,20550,1
|
|
20241108,144100,364771150,20600,20600,20600,20600,0
|
|
20241108,144000,364771150,20600,20600,20600,20600,0
|
|
20241108,143900,364771150,20600,20600,20600,20600,0
|
|
20241108,143800,364771150,20600,20600,20600,20600,15
|
|
20241108,143700,364462150,20600,20600,20600,20600,0
|
|
20241108,143600,364462150,20600,20600,20600,20600,0
|
|
20241108,143500,364462150,20600,20600,20600,20600,2
|
|
20241108,143400,364420950,20600,20600,20600,20600,0
|
|
20241108,143300,364420950,20600,20600,20600,20600,1
|
|
20241108,143200,364400350,20550,20550,20550,20550,0
|
|
20241108,143100,364400350,20550,20600,20600,20550,2
|
|
20241108,143000,364359200,20600,20600,20600,20600,13
|
|
20241108,142900,364091400,20550,20550,20550,20550,97
|
|
20241108,142800,362098050,20600,20600,20600,20600,105
|
|
20241108,142700,359935050,20550,20550,20550,20550,0
|
|
20241108,142600,359935050,20550,20550,20600,20550,61
|
|
20241108,142500,358680950,20550,20550,20550,20550,25
|
|
20241108,142400,358167200,20550,20550,20550,20550,25
|
|
20241108,142300,357653450,20550,20550,20550,20550,25
|
|
20241108,142200,357139700,20600,20550,20600,20550,32
|
|
20241108,142100,356481750,20550,20550,20550,20550,25
|
|
20241108,142000,355968000,20550,20550,20550,20550,25
|
|
20241108,141900,355454250,20550,20600,20600,20550,33
|
|
20241108,141800,354775700,20550,20550,20550,20550,25
|
|
20241108,141700,354261950,20550,20550,20600,20550,77
|
|
20241108,141600,352678250,20550,20550,20550,20550,25
|
|
20241108,141500,352164500,20600,20550,20600,20550,32
|
|
20241108,141400,351506550,20550,20550,20550,20550,25
|
|
20241108,141300,350992800,20550,20550,20550,20550,25
|
|
20241108,141200,350479050,20550,20600,20600,20550,189
|
|
20241108,141100,346595000,20600,20550,20600,20550,263
|
|
20241108,141000,341190000,20550,20550,20550,20550,25
|
|
20241108,140900,340676250,20550,20550,20550,20550,25
|
|
20241108,140800,340162500,20550,20550,20600,20550,59
|
|
20241108,140700,338949650,20550,20550,20550,20550,27
|
|
20241108,140600,338394800,20550,20550,20550,20550,26
|
|
20241108,140500,337860500,20550,20550,20550,20550,26
|
|
20241108,140400,337326200,20600,20550,20600,20550,33
|
|
20241108,140300,336647700,20550,20550,20550,20550,32
|
|
20241108,140200,335990100,20550,20550,20550,20550,26
|
|
20241108,140100,335455800,20550,20600,20600,20550,34
|
|
20241108,140000,334756700,20550,20550,20550,20550,39
|
|
20241108,135900,333955250,20550,20550,20550,20550,52
|
|
20241108,135800,332886650,20550,20550,20550,20550,26
|
|
20241108,135700,332352350,20600,20550,20600,20550,34
|
|
20241108,135600,331653250,20550,20550,20600,20550,133
|
|
20241108,135500,328915100,20550,20550,20550,20550,26
|
|
20241108,135400,328380800,20550,20550,20550,20550,26
|
|
20241108,135300,327846500,20600,20550,20600,20550,34
|
|
20241108,135200,327147400,20550,20550,20550,20550,26
|
|
20241108,135100,326613100,20550,20550,20550,20550,26
|
|
20241108,135000,326078800,20550,20550,20650,20550,60
|
|
20241108,134900,324845000,20550,20550,20550,20550,101
|
|
20241108,134800,322769450,20550,20550,20550,20550,338
|
|
20241108,134700,315823550,20550,20550,20550,20550,54
|
|
20241108,134600,314713850,20650,20550,20650,20550,33
|
|
20241108,134500,314035000,20550,20550,20550,20550,109
|
|
20241108,134400,311795050,20550,20550,20550,20550,26
|
|
20241108,134300,311260750,20550,20650,20650,20550,35
|
|
20241108,134200,310540600,20550,20550,20550,20550,26
|
|
20241108,134100,310006300,20550,20550,20550,20550,52
|
|
20241108,134000,308937700,20550,20550,20550,20550,26
|
|
20241108,133900,308403400,20650,20550,20650,20550,33
|
|
20241108,133800,307724550,20550,20550,20550,20550,26
|
|
20241108,133700,307190250,20550,20550,20550,20550,26
|
|
20241108,133600,306655950,20550,20550,20550,20550,26
|
|
20241108,133500,306121650,20650,20550,20650,20550,289
|
|
20241108,133400,300182000,20550,20550,20550,20550,26
|
|
20241108,133300,299647700,20550,20650,20650,20550,27
|
|
20241108,133200,299092750,20600,20600,20650,20600,494
|
|
20241108,133100,288915900,20600,20600,20600,20600,26
|
|
20241108,133000,288380300,20600,20600,20600,20600,26
|
|
20241108,132900,287844700,20600,20600,20600,20600,26
|
|
20241108,132800,287309100,20650,20600,20650,20600,34
|
|
20241108,132700,286608300,20600,20600,20600,20600,26
|
|
20241108,132600,286072700,20600,20650,20650,20600,28
|
|
20241108,132500,285495800,20550,20650,20700,20550,235
|
|
20241108,132400,280645100,20550,20550,20550,20550,36
|
|
20241108,132300,279905300,20550,20550,20650,20550,152
|
|
20241108,132200,276771700,20600,20600,20600,20600,1166
|
|
20241108,132100,252752100,20650,20600,20650,20600,37
|
|
20241108,132000,251989350,20600,20600,20600,20600,26
|
|
20241108,131900,251453750,20600,20600,20600,20600,26
|
|
20241108,131800,250918150,20650,20650,20650,20650,0
|
|
20241108,131700,250918150,20650,20600,20650,20600,28
|
|
20241108,131600,250340950,20650,20650,20650,20650,0
|
|
20241108,131500,250340950,20650,20650,20650,20650,3
|
|
20241108,131400,250279000,20700,20650,20700,20650,6
|
|
20241108,131300,250154850,20650,20650,20650,20650,0
|
|
20241108,131200,250154850,20650,20650,20650,20650,39
|
|
20241108,131100,249349500,20650,20650,20650,20650,0
|
|
20241108,131000,249349500,20650,20650,20650,20650,7
|
|
20241108,130900,249204950,20650,20650,20650,20650,0
|
|
20241108,130800,249204950,20650,20650,20650,20650,0
|
|
20241108,130700,249204950,20650,20650,20650,20650,9
|
|
20241108,130600,249019100,20650,20650,20650,20650,0
|
|
20241108,130500,249019100,20650,20650,20650,20650,1
|
|
20241108,130400,248998450,20650,20650,20650,20650,0
|
|
20241108,130300,248998450,20650,20650,20650,20650,8
|
|
20241108,130200,248833250,20600,20600,20600,20600,0
|
|
20241108,130100,248833250,20600,20600,20600,20600,0
|
|
20241108,130000,248833250,20600,20600,20600,20600,1
|
|
20241108,125900,248812650,20650,20650,20650,20650,8
|
|
20241108,125800,248647450,20650,20650,20650,20650,0
|
|
20241108,125700,248647450,20650,20650,20650,20650,0
|
|
20241108,125600,248647450,20650,20650,20650,20650,7
|
|
20241108,125500,248502900,20600,20600,20600,20600,1
|
|
20241108,125400,248482300,20650,20650,20650,20650,0
|
|
20241108,125300,248482300,20650,20650,20650,20650,5
|
|
20241108,125200,248379050,20650,20650,20650,20650,8
|
|
20241108,125100,248213850,20600,20600,20600,20600,1
|
|
20241108,125000,248193250,20650,20650,20650,20650,104
|
|
20241108,124900,246045650,20700,20700,20700,20700,9
|
|
20241108,124800,245859350,20650,20650,20650,20650,0
|
|
20241108,124700,245859350,20650,20650,20650,20650,1
|
|
20241108,124600,245838700,20700,20700,20700,20700,0
|
|
20241108,124500,245838700,20700,20650,20700,20650,14
|
|
20241108,124400,245549250,20650,20650,20650,20650,6
|
|
20241108,124300,245425350,20650,20650,20650,20650,7
|
|
20241108,124200,245280800,20700,20700,20700,20700,0
|
|
20241108,124100,245280800,20700,20650,20700,20650,108
|
|
20241108,124000,243050200,20600,20600,20600,20600,30
|
|
20241108,123900,242432200,20600,20600,20600,20600,1
|
|
20241108,123800,242411600,20650,20650,20650,20650,8
|
|
20241108,123700,242246400,20600,20600,20600,20600,0
|
|
20241108,123600,242246400,20600,20600,20600,20600,100
|
|
20241108,123500,240186400,20600,20600,20600,20600,1
|
|
20241108,123400,240165800,20650,20650,20650,20650,8
|
|
20241108,123300,240000600,20600,20600,20600,20600,104
|
|
20241108,123200,237858200,20650,20650,20650,20650,5
|
|
20241108,123100,237754950,20600,20650,20650,20600,10
|
|
20241108,123000,237548500,20600,20600,20600,20600,200
|
|
20241108,122900,233428500,20600,20600,20600,20600,0
|
|
20241108,122800,233428500,20600,20600,20600,20600,0
|
|
20241108,122700,233428500,20600,20650,20650,20600,8
|
|
20241108,122600,233263350,20650,20650,20650,20650,2
|
|
20241108,122500,233222050,20650,20650,20650,20650,0
|
|
20241108,122400,233222050,20650,20650,20650,20650,42
|
|
20241108,122300,232354750,20700,20650,20700,20650,9
|
|
20241108,122200,232168500,20650,20650,20650,20650,3
|
|
20241108,122100,232106550,20650,20650,20650,20650,0
|
|
20241108,122000,232106550,20650,20700,20700,20650,13
|
|
20241108,121900,231837650,20650,20650,20650,20650,0
|
|
20241108,121800,231837650,20650,20650,20650,20650,4
|
|
20241108,121700,231755050,20650,20650,20650,20650,7
|
|
20241108,121600,231610500,20700,20650,20700,20650,96
|
|
20241108,121500,229627700,20650,20650,20650,20650,0
|
|
20241108,121400,229627700,20650,20650,20650,20650,1
|
|
20241108,121300,229607050,20700,20700,20700,20700,8
|
|
20241108,121200,229441450,20700,20650,20700,20650,99
|
|
20241108,121100,227396900,20600,20600,20600,20600,0
|
|
20241108,121000,227396900,20600,20600,20600,20600,1
|
|
20241108,120900,227376300,20650,20650,20650,20650,7
|
|
20241108,120800,227231750,20650,20650,20650,20650,10
|
|
20241108,120700,227025250,20600,20600,20600,20600,0
|
|
20241108,120600,227025250,20600,20650,20650,20600,243
|
|
20241108,120500,222007350,20650,20650,20650,20650,10
|
|
20241108,120400,221800850,20600,20600,20600,20600,0
|
|
20241108,120300,221800850,20600,20600,20600,20600,0
|
|
20241108,120200,221800850,20600,20650,20650,20600,8
|
|
20241108,120100,221635700,20650,20650,20650,20650,0
|
|
20241108,120000,221635700,20650,20650,20650,20650,0
|
|
20241108,115900,221635700,20650,20650,20650,20650,6
|
|
20241108,115800,221511800,20600,20550,20600,20550,63
|
|
20241108,115700,220214050,20600,20600,20600,20600,0
|
|
20241108,115600,220214050,20600,20600,20600,20600,0
|
|
20241108,115500,220214050,20600,20550,20600,20550,18
|
|
20241108,115400,219843300,20600,20600,20600,20600,0
|
|
20241108,115300,219843300,20600,20600,20600,20600,18
|
|
20241108,115200,219472500,20600,20600,20600,20600,6
|
|
20241108,115100,219348900,20650,20650,20650,20650,9
|
|
20241108,115000,219163050,20600,20600,20600,20600,6
|
|
20241108,114900,219039450,20600,20600,20600,20600,0
|
|
20241108,114800,219039450,20600,20600,20600,20600,6
|
|
20241108,114700,218915850,20650,20650,20650,20650,8
|
|
20241108,114600,218750650,20600,20600,20600,20600,1
|
|
20241108,114500,218730050,20600,20600,20600,20600,1
|
|
20241108,114400,218709450,20650,20650,20650,20650,7
|
|
20241108,114300,218564900,20600,20650,20650,20600,106
|
|
20241108,114200,216376300,20600,20600,20600,20600,1
|
|
20241108,114100,216355700,20650,20650,20650,20650,0
|
|
20241108,114000,216355700,20650,20600,20650,20600,34
|
|
20241108,113900,215654900,20600,20600,20600,20600,0
|
|
20241108,113800,215654900,20600,20600,20600,20600,0
|
|
20241108,113700,215654900,20600,20650,20650,20600,9
|
|
20241108,113600,215469100,20650,20650,20650,20650,0
|
|
20241108,113500,215469100,20650,20650,20650,20650,0
|
|
20241108,113400,215469100,20650,20650,20650,20650,49
|
|
20241108,113300,214457250,20650,20600,20650,20600,9
|
|
20241108,113200,214271450,20650,20650,20650,20650,14
|
|
20241108,113100,213982350,20650,20650,20650,20650,0
|
|
20241108,113000,213982350,20650,20650,20650,20650,0
|
|
20241108,112900,213982350,20650,20600,20650,20600,9
|
|
20241108,112800,213796550,20600,20600,20600,20600,6
|
|
20241108,112700,213672950,20600,20600,20600,20600,27
|
|
20241108,112600,213116750,20650,20650,20650,20650,7
|
|
20241108,112500,212972200,20600,20600,20600,20600,1
|
|
20241108,112400,212951600,20650,20650,20650,20650,0
|
|
20241108,112300,212951600,20650,20650,20650,20650,0
|
|
20241108,112200,212951600,20650,20650,20650,20650,9
|
|
20241108,112100,212765750,20600,20600,20600,20600,1
|
|
20241108,112000,212745150,20600,20600,20600,20600,15
|
|
20241108,111900,212436150,20650,20650,20650,20650,8
|
|
20241108,111800,212270950,20600,20600,20600,20600,0
|
|
20241108,111700,212270950,20600,20600,20600,20600,1
|
|
20241108,111600,212250350,20650,20650,20650,20650,1
|
|
20241108,111500,212229700,20650,20650,20650,20650,7
|
|
20241108,111400,212085150,20550,20550,20550,20550,0
|
|
20241108,111300,212085150,20550,20550,20550,20550,1
|
|
20241108,111200,212064600,20650,20650,20650,20650,0
|
|
20241108,111100,212064600,20650,20650,20650,20650,8
|
|
20241108,111000,211899400,20650,20650,20650,20650,5
|
|
20241108,110900,211796150,20550,20550,20550,20550,1
|
|
20241108,110800,211775600,20650,20650,20650,20650,8
|
|
20241108,110700,211610400,20600,20600,20600,20600,50
|
|
20241108,110600,210580400,20600,20600,20600,20600,0
|
|
20241108,110500,210580400,20600,20550,20600,20550,101
|
|
20241108,110400,208499850,20600,20600,20600,20600,9
|
|
20241108,110300,208314450,20550,20550,20550,20550,100
|
|
20241108,110200,206259450,20600,20600,20600,20600,0
|
|
20241108,110100,206259450,20600,20600,20600,20600,10
|
|
20241108,110000,206053450,20600,20600,20600,20600,17
|
|
20241108,105900,205703250,20650,20650,20650,20650,0
|
|
20241108,105800,205703250,20650,20650,20650,20650,2
|
|
20241108,105700,205661950,20700,20650,20700,20650,15
|
|
20241108,105600,205352100,20650,20650,20650,20650,0
|
|
20241108,105500,205352100,20650,20650,20650,20650,0
|
|
20241108,105400,205352100,20650,20650,20650,20650,5
|
|
20241108,105300,205248850,20650,20550,20650,20550,44
|
|
20241108,105200,204343350,20600,20600,20600,20600,0
|
|
20241108,105100,204343350,20600,20600,20600,20600,10
|
|
20241108,105000,204137350,20600,20600,20600,20600,7
|
|
20241108,104900,203993150,20600,20600,20650,20600,50
|
|
20241108,104800,202962650,20550,20550,20550,20550,112
|
|
20241108,104700,200661050,20600,20600,20600,20600,20
|
|
20241108,104600,200249050,20600,20600,20600,20600,19
|
|
20241108,104500,199857650,20600,20600,20600,20600,10
|
|
20241108,104400,199651650,20600,20600,20600,20600,0
|
|
20241108,104300,199651650,20600,20650,20650,20600,17
|
|
20241108,104200,199301150,20650,20650,20650,20650,2
|
|
20241108,104100,199259850,20600,20600,20600,20600,0
|
|
20241108,104000,199259850,20600,20600,20600,20600,0
|
|
20241108,103900,199259850,20600,20600,20650,20600,1581
|
|
20241108,103800,166690850,20650,20650,20650,20650,0
|
|
20241108,103700,166690850,20650,20650,20650,20650,2
|
|
20241108,103600,166649550,20650,20650,20650,20650,0
|
|
20241108,103500,166649550,20650,20650,20650,20650,7
|
|
20241108,103400,166505000,20650,20650,20650,20650,0
|
|
20241108,103300,166505000,20650,20650,20650,20650,0
|
|
20241108,103200,166505000,20650,20650,20650,20650,8
|
|
20241108,103100,166339800,20650,20650,20650,20650,0
|
|
20241108,103000,166339800,20650,20650,20650,20650,0
|
|
20241108,102900,166339800,20650,20650,20650,20650,0
|
|
20241108,102800,166339800,20650,20650,20650,20650,9
|
|
20241108,102700,166153950,20650,20650,20650,20650,148
|
|
20241108,102600,163097750,20700,20700,20700,20700,1
|
|
20241108,102500,163077050,20650,20700,20700,20650,80
|
|
20241108,102400,161424800,20700,20650,20700,20650,41
|
|
20241108,102300,160578050,20650,20650,20650,20650,1
|
|
20241108,102200,160557400,20700,20700,20700,20700,0
|
|
20241108,102100,160557400,20700,20700,20700,20700,18
|
|
20241108,102000,160184800,20700,20700,20700,20700,0
|
|
20241108,101900,160184800,20700,20700,20700,20700,0
|
|
20241108,101800,160184800,20700,20700,20700,20700,0
|
|
20241108,101700,160184800,20700,20700,20700,20700,8
|
|
20241108,101600,160019200,20700,20650,20700,20650,10
|
|
20241108,101500,159812650,20650,20650,20650,20650,0
|
|
20241108,101400,159812650,20650,20650,20650,20650,8
|
|
20241108,101300,159647450,20600,20600,20600,20600,0
|
|
20241108,101200,159647450,20600,20600,20600,20600,40
|
|
20241108,101100,158823450,20650,20650,20650,20650,30
|
|
20241108,101000,158203950,20650,20650,20650,20650,8
|
|
20241108,100900,158038750,20650,20650,20650,20650,1
|
|
20241108,100800,158018100,20600,20600,20600,20600,0
|
|
20241108,100700,158018100,20600,20700,20700,20600,46
|
|
20241108,100600,157070100,20700,20700,20700,20700,3
|
|
20241108,100500,157008000,20700,20700,20700,20700,0
|
|
20241108,100400,157008000,20700,20700,20700,20700,0
|
|
20241108,100300,157008000,20700,20700,20700,20700,8
|
|
20241108,100200,156842400,20700,20700,20700,20700,0
|
|
20241108,100100,156842400,20700,20700,20700,20700,0
|
|
20241108,100000,156842400,20700,20700,20700,20700,1
|
|
20241108,095900,156821700,20700,20700,20700,20700,189
|
|
20241108,095800,152909400,20700,20700,20700,20700,0
|
|
20241108,095700,152909400,20700,20700,20700,20700,0
|
|
20241108,095600,152909400,20700,20600,20700,20600,782
|
|
20241108,095500,136799500,20600,20600,20600,20600,20
|
|
20241108,095400,136387500,20700,20700,20700,20700,0
|
|
20241108,095300,136387500,20700,20700,20700,20700,0
|
|
20241108,095200,136387500,20700,20600,20700,20600,358
|
|
20241108,095100,129011900,20650,20650,20650,20650,449
|
|
20241108,095000,119740050,20700,20700,20700,20700,30
|
|
20241108,094900,119119050,20700,20750,20750,20700,5
|
|
20241108,094800,119015350,20750,20750,20750,20750,3
|
|
20241108,094700,118953100,20750,20700,20750,20700,292
|
|
20241108,094600,112908650,20750,20750,20750,20750,0
|
|
20241108,094500,112908650,20750,20750,20750,20750,11
|
|
20241108,094400,112680400,20750,20750,20750,20750,10
|
|
20241108,094300,112472900,20750,20750,20750,20750,0
|
|
20241108,094200,112472900,20750,20750,20750,20750,0
|
|
20241108,094100,112472900,20750,20750,20750,20750,8
|
|
20241108,094000,112306900,20750,20750,20750,20750,3
|
|
20241108,093900,112244650,20750,20750,20750,20750,1
|
|
20241108,093800,112223900,20750,20700,20750,20700,2
|
|
20241108,093700,112182450,20750,20700,20750,20700,110
|
|
20241108,093600,109904300,20700,20700,20700,20700,1
|
|
20241108,093500,109883600,20750,20750,20750,20750,1
|
|
20241108,093400,109862850,20750,20750,20750,20750,0
|
|
20241108,093300,109862850,20750,20700,20750,20700,9
|
|
20241108,093200,109676500,20700,20700,20700,20700,6
|
|
20241108,093100,109552300,20700,20700,20700,20700,87
|
|
20241108,093000,107751400,20750,20700,20750,20700,42
|
|
20241108,092900,106880950,20700,20650,20700,20650,232
|
|
20241108,092800,102080050,20700,20700,20700,20700,1
|
|
20241108,092700,102059350,20650,20700,20700,20650,140
|
|
20241108,092600,99161450,20700,20600,20700,20600,448
|
|
20241108,092500,89932050,20600,20600,20600,20600,9
|
|
20241108,092400,89746650,20600,20600,20600,20600,200
|
|
20241108,092300,85626650,20650,20600,20650,20600,201
|
|
20241108,092200,81486000,20600,20650,20650,20600,101
|
|
20241108,092100,79405350,20600,20650,20650,20600,591
|
|
20241108,092000,67230250,20650,20700,20700,20650,51
|
|
20241108,091900,66177050,20600,20650,20650,20600,218
|
|
20241108,091800,61685900,20700,20700,20700,20650,531
|
|
20241108,091700,50720500,20650,20650,20650,20650,100
|
|
20241108,091600,48655500,20700,20700,20700,20700,1
|
|
20241108,091500,48634800,20650,20700,20700,20650,501
|
|
20241108,091400,38289100,20650,20650,20650,20650,13
|
|
20241108,091300,38020650,20650,20650,20650,20650,87
|
|
20241108,091200,36224100,20700,20700,20700,20700,101
|
|
20241108,091100,34133400,20700,20700,20700,20700,70
|
|
20241108,091000,32684400,20700,20650,20700,20650,113
|
|
20241108,090900,30345350,20700,20700,20700,20650,54
|
|
20241108,090800,29229900,20650,20650,20650,20650,177
|
|
20241108,090700,25574850,20650,20650,20650,20650,77
|
|
20241108,090600,23984800,20700,20650,20700,20650,51
|
|
20241108,090500,22931600,20650,20700,20700,20650,9
|
|
20241108,090400,22745700,20650,20650,20650,20650,50
|
|
20241108,090300,21713200,20650,20700,20700,20650,3
|
|
20241108,090200,21651200,20700,20700,20700,20700,0
|
|
20241108,090100,21651200,20700,20700,20700,20700,0
|
|
20241108,090000,21651200,20700,20600,20700,20600,1051
|