671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200800,819375950,37700,37700,37700,37700,452
|
|
20241024,200700,819375950,37700,37700,37700,37700,0
|
|
20241024,200600,819375950,37700,37700,37700,37700,0
|
|
20241024,200500,819375950,37700,37700,37700,37700,0
|
|
20241024,200400,819375950,37700,37700,37700,37700,0
|
|
20241024,200300,819375950,37700,37700,37700,37700,0
|
|
20241024,200200,819375950,37700,37700,37700,37700,0
|
|
20241024,200100,819375950,37700,37700,37700,37700,0
|
|
20241024,200000,819375950,37700,37700,37700,37700,0
|
|
20241024,195900,819375950,37700,37700,37700,37700,0
|
|
20241024,195800,819375950,37700,37700,37700,37700,0
|
|
20241024,195700,819375950,37700,37700,37700,37700,0
|
|
20241024,195600,819375950,37700,37700,37700,37700,0
|
|
20241024,195500,819375950,37700,37700,37700,37700,0
|
|
20241024,195400,819375950,37700,37700,37700,37700,0
|
|
20241024,195300,819375950,37700,37700,37700,37700,0
|
|
20241024,195200,819375950,37700,37700,37700,37700,0
|
|
20241024,195100,819375950,37700,37700,37700,37700,0
|
|
20241024,195000,819375950,37700,37700,37700,37700,0
|
|
20241024,194900,819375950,37700,37700,37700,37700,0
|
|
20241024,194800,819375950,37700,37700,37700,37700,0
|
|
20241024,194700,819375950,37700,37700,37700,37700,0
|
|
20241024,194600,819375950,37700,37700,37700,37700,0
|
|
20241024,194500,819375950,37700,37700,37700,37700,0
|
|
20241024,194400,819375950,37700,37700,37700,37700,0
|
|
20241024,194300,819375950,37700,37700,37700,37700,0
|
|
20241024,194200,819375950,37700,37700,37700,37700,0
|
|
20241024,194100,819375950,37700,37700,37700,37700,0
|
|
20241024,194000,819375950,37700,37700,37700,37700,0
|
|
20241024,193900,819375950,37700,37700,37700,37700,0
|
|
20241024,193800,819375950,37700,37700,37700,37700,452
|
|
20241024,193700,819375950,37700,37700,37700,37700,0
|
|
20241024,193600,819375950,37700,37700,37700,37700,0
|
|
20241024,193500,819375950,37700,37700,37700,37700,0
|
|
20241024,193400,819375950,37700,37700,37700,37700,0
|
|
20241024,193300,819375950,37700,37700,37700,37700,0
|
|
20241024,193200,819375950,37700,37700,37700,37700,0
|
|
20241024,193100,819375950,37700,37700,37700,37700,0
|
|
20241024,193000,819375950,37700,37700,37700,37700,0
|
|
20241024,192900,819375950,37700,37700,37700,37700,0
|
|
20241024,192800,819375950,37700,37700,37700,37700,0
|
|
20241024,192700,819375950,37700,37700,37700,37700,0
|
|
20241024,192600,819375950,37700,37700,37700,37700,0
|
|
20241024,192500,819375950,37700,37700,37700,37700,0
|
|
20241024,192400,819375950,37700,37700,37700,37700,0
|
|
20241024,192300,819375950,37700,37700,37700,37700,0
|
|
20241024,192200,819375950,37700,37700,37700,37700,0
|
|
20241024,192100,819375950,37700,37700,37700,37700,0
|
|
20241024,192000,819375950,37700,37700,37700,37700,0
|
|
20241024,191900,819375950,37700,37700,37700,37700,0
|
|
20241024,191800,819375950,37700,37700,37700,37700,0
|
|
20241024,191700,819375950,37700,37700,37700,37700,0
|
|
20241024,191600,819375950,37700,37700,37700,37700,0
|
|
20241024,191500,819375950,37700,37700,37700,37700,0
|
|
20241024,191400,819375950,37700,37700,37700,37700,0
|
|
20241024,191300,819375950,37700,37700,37700,37700,0
|
|
20241024,191200,819375950,37700,37700,37700,37700,0
|
|
20241024,191100,819375950,37700,37700,37700,37700,0
|
|
20241024,191000,819375950,37700,37700,37700,37700,0
|
|
20241024,190900,819375950,37700,37700,37700,37700,0
|
|
20241024,190800,819375950,37700,37700,37700,37700,452
|
|
20241024,190700,819375950,37700,37700,37700,37700,0
|
|
20241024,190600,819375950,37700,37700,37700,37700,0
|
|
20241024,190500,819375950,37700,37700,37700,37700,0
|
|
20241024,190400,819375950,37700,37700,37700,37700,0
|
|
20241024,190300,819375950,37700,37700,37700,37700,0
|
|
20241024,190200,819375950,37700,37700,37700,37700,0
|
|
20241024,190100,819375950,37700,37700,37700,37700,0
|
|
20241024,190000,819375950,37700,37700,37700,37700,0
|
|
20241024,185900,819375950,37700,37700,37700,37700,0
|
|
20241024,185800,819375950,37700,37700,37700,37700,0
|
|
20241024,185700,819375950,37700,37700,37700,37700,0
|
|
20241024,185600,819375950,37700,37700,37700,37700,0
|
|
20241024,185500,819375950,37700,37700,37700,37700,0
|
|
20241024,185400,819375950,37700,37700,37700,37700,0
|
|
20241024,185300,819375950,37700,37700,37700,37700,0
|
|
20241024,185200,819375950,37700,37700,37700,37700,0
|
|
20241024,185100,819375950,37700,37700,37700,37700,0
|
|
20241024,185000,819375950,37700,37700,37700,37700,0
|
|
20241024,184900,819375950,37700,37700,37700,37700,0
|
|
20241024,184800,819375950,37700,37700,37700,37700,0
|
|
20241024,184700,819375950,37700,37700,37700,37700,0
|
|
20241024,184600,819375950,37700,37700,37700,37700,0
|
|
20241024,184500,819375950,37700,37700,37700,37700,0
|
|
20241024,184400,819375950,37700,37700,37700,37700,0
|
|
20241024,184300,819375950,37700,37700,37700,37700,0
|
|
20241024,184200,819375950,37700,37700,37700,37700,0
|
|
20241024,184100,819375950,37700,37700,37700,37700,0
|
|
20241024,184000,819375950,37700,37700,37700,37700,0
|
|
20241024,183900,819375950,37700,37700,37700,37700,0
|
|
20241024,183800,819375950,37700,37700,37700,37700,452
|
|
20241024,183700,819375950,37700,37700,37700,37700,0
|
|
20241024,183600,819375950,37700,37700,37700,37700,0
|
|
20241024,183500,819375950,37700,37700,37700,37700,0
|
|
20241024,183400,819375950,37700,37700,37700,37700,0
|
|
20241024,183300,819375950,37700,37700,37700,37700,0
|
|
20241024,183200,819375950,37700,37700,37700,37700,0
|
|
20241024,183100,819375950,37700,37700,37700,37700,0
|
|
20241024,183000,819375950,37700,37700,37700,37700,0
|
|
20241024,182900,819375950,37700,37700,37700,37700,0
|
|
20241024,182800,819375950,37700,37700,37700,37700,0
|
|
20241024,182700,819375950,37700,37700,37700,37700,0
|
|
20241024,182600,819375950,37700,37700,37700,37700,0
|
|
20241024,182500,819375950,37700,37700,37700,37700,0
|
|
20241024,182400,819375950,37700,37700,37700,37700,0
|
|
20241024,182300,819375950,37700,37700,37700,37700,0
|
|
20241024,182200,819375950,37700,37700,37700,37700,0
|
|
20241024,182100,819375950,37700,37700,37700,37700,0
|
|
20241024,182000,819375950,37700,37700,37700,37700,0
|
|
20241024,181900,819375950,37700,37700,37700,37700,0
|
|
20241024,181800,819375950,37700,37700,37700,37700,0
|
|
20241024,181700,819375950,37700,37700,37700,37700,0
|
|
20241024,181600,819375950,37700,37700,37700,37700,0
|
|
20241024,181500,819375950,37700,37700,37700,37700,0
|
|
20241024,181400,819375950,37700,37700,37700,37700,0
|
|
20241024,181300,819375950,37700,37700,37700,37700,0
|
|
20241024,181200,819375950,37700,37700,37700,37700,0
|
|
20241024,181100,819375950,37700,37700,37700,37700,0
|
|
20241024,181000,819375950,37700,37700,37700,37700,0
|
|
20241024,180900,819375950,37700,37700,37700,37700,0
|
|
20241024,180800,819375950,37700,37700,37700,37700,452
|
|
20241024,180700,819375950,37700,37700,37700,37700,0
|
|
20241024,180600,819375950,37700,37700,37700,37700,0
|
|
20241024,180500,819375950,37700,37700,37700,37700,0
|
|
20241024,180400,819375950,37700,37700,37700,37700,0
|
|
20241024,180300,819375950,37700,37700,37700,37700,0
|
|
20241024,180200,819375950,37700,37700,37700,37700,0
|
|
20241024,180100,819375950,37700,37700,37700,37700,0
|
|
20241024,180000,819375950,37700,37700,37700,37700,0
|
|
20241024,175900,819375950,37700,37700,37700,37700,0
|
|
20241024,175800,819375950,37700,37700,37700,37700,0
|
|
20241024,175700,819375950,37700,37700,37700,37700,0
|
|
20241024,175600,819375950,37700,37700,37700,37700,0
|
|
20241024,175500,819375950,37700,37700,37700,37700,0
|
|
20241024,175400,819375950,37700,37700,37700,37700,0
|
|
20241024,175300,819375950,37700,37700,37700,37700,0
|
|
20241024,175200,819375950,37700,37700,37700,37700,0
|
|
20241024,175100,819375950,37700,37700,37700,37700,0
|
|
20241024,175000,819375950,37700,37700,37700,37700,0
|
|
20241024,174900,819375950,37700,37700,37700,37700,0
|
|
20241024,174800,819375950,37700,37700,37700,37700,0
|
|
20241024,174700,819375950,37700,37700,37700,37700,0
|
|
20241024,174600,819375950,37700,37700,37700,37700,0
|
|
20241024,174500,819375950,37700,37700,37700,37700,0
|
|
20241024,174400,819375950,37700,37700,37700,37700,0
|
|
20241024,174300,819375950,37700,37700,37700,37700,0
|
|
20241024,174200,819375950,37700,37700,37700,37700,0
|
|
20241024,174100,819375950,37700,37700,37700,37700,0
|
|
20241024,174000,819375950,37700,37700,37700,37700,0
|
|
20241024,173900,819375950,37700,37700,37700,37700,0
|
|
20241024,173800,819375950,37700,37700,37700,37700,452
|
|
20241024,173700,819375950,37700,37700,37700,37700,0
|
|
20241024,173600,819375950,37700,37700,37700,37700,0
|
|
20241024,173500,819375950,37700,37700,37700,37700,0
|
|
20241024,173400,819375950,37700,37700,37700,37700,0
|
|
20241024,173300,819375950,37700,37700,37700,37700,0
|
|
20241024,173200,819375950,37700,37700,37700,37700,0
|
|
20241024,173100,819375950,37700,37700,37700,37700,0
|
|
20241024,173000,819375950,37700,37700,37700,37700,0
|
|
20241024,172900,819375950,37700,37700,37700,37700,0
|
|
20241024,172800,819375950,37700,37700,37700,37700,0
|
|
20241024,172700,819375950,37700,37700,37700,37700,0
|
|
20241024,172600,819375950,37700,37700,37700,37700,0
|
|
20241024,172500,819375950,37700,37700,37700,37700,0
|
|
20241024,172400,819375950,37700,37700,37700,37700,0
|
|
20241024,172300,819375950,37700,37700,37700,37700,0
|
|
20241024,172200,819375950,37700,37700,37700,37700,0
|
|
20241024,172100,819375950,37700,37700,37700,37700,0
|
|
20241024,172000,819375950,37700,37700,37700,37700,0
|
|
20241024,171900,819375950,37700,37700,37700,37700,0
|
|
20241024,171800,819375950,37700,37700,37700,37700,0
|
|
20241024,171700,819375950,37700,37700,37700,37700,0
|
|
20241024,171600,819375950,37700,37700,37700,37700,0
|
|
20241024,171500,819375950,37700,37700,37700,37700,0
|
|
20241024,171400,819375950,37700,37700,37700,37700,0
|
|
20241024,171300,819375950,37700,37700,37700,37700,0
|
|
20241024,171200,819375950,37700,37700,37700,37700,0
|
|
20241024,171100,819375950,37700,37700,37700,37700,0
|
|
20241024,171000,819375950,37700,37700,37700,37700,0
|
|
20241024,170900,819375950,37700,37700,37700,37700,0
|
|
20241024,170800,819375950,37700,37700,37700,37700,452
|
|
20241024,170700,819375950,37700,37700,37700,37700,0
|
|
20241024,170600,819375950,37700,37700,37700,37700,0
|
|
20241024,170500,819375950,37700,37700,37700,37700,0
|
|
20241024,170400,819375950,37700,37700,37700,37700,0
|
|
20241024,170300,819375950,37700,37700,37700,37700,0
|
|
20241024,170200,819375950,37700,37700,37700,37700,0
|
|
20241024,170100,819375950,37700,37700,37700,37700,0
|
|
20241024,170000,819375950,37700,37700,37700,37700,0
|
|
20241024,165900,819375950,37700,37700,37700,37700,0
|
|
20241024,165800,819375950,37700,37700,37700,37700,0
|
|
20241024,165700,819375950,37700,37700,37700,37700,0
|
|
20241024,165600,819375950,37700,37700,37700,37700,0
|
|
20241024,165500,819375950,37700,37700,37700,37700,0
|
|
20241024,165400,819375950,37700,37700,37700,37700,0
|
|
20241024,165300,819375950,37700,37700,37700,37700,0
|
|
20241024,165200,819375950,37700,37700,37700,37700,0
|
|
20241024,165100,819375950,37700,37700,37700,37700,0
|
|
20241024,165000,819375950,37700,37700,37700,37700,0
|
|
20241024,164900,819375950,37700,37700,37700,37700,0
|
|
20241024,164800,819375950,37700,37700,37700,37700,0
|
|
20241024,164700,819375950,37700,37700,37700,37700,0
|
|
20241024,164600,819375950,37700,37700,37700,37700,0
|
|
20241024,164500,819375950,37700,37700,37700,37700,0
|
|
20241024,164400,819375950,37700,37700,37700,37700,0
|
|
20241024,164300,819375950,37700,37700,37700,37700,0
|
|
20241024,164200,819375950,37700,37700,37700,37700,0
|
|
20241024,164100,819375950,37700,37700,37700,37700,0
|
|
20241024,164000,819375950,37700,37700,37700,37700,0
|
|
20241024,163900,819375950,37700,37700,37700,37700,0
|
|
20241024,163800,819375950,37700,37700,37700,37700,452
|
|
20241024,163700,819375950,37700,37700,37700,37700,0
|
|
20241024,163600,819375950,37700,37700,37700,37700,0
|
|
20241024,163500,819375950,37700,37700,37700,37700,0
|
|
20241024,163400,819375950,37700,37700,37700,37700,0
|
|
20241024,163300,819375950,37700,37700,37700,37700,0
|
|
20241024,163200,819375950,37700,37700,37700,37700,0
|
|
20241024,163100,819375950,37700,37700,37700,37700,0
|
|
20241024,163000,819375950,37700,37700,37700,37700,0
|
|
20241024,162900,819375950,37700,37700,37700,37700,0
|
|
20241024,162800,819375950,37700,37700,37700,37700,0
|
|
20241024,162700,819375950,37700,37700,37700,37700,0
|
|
20241024,162600,819375950,37700,37700,37700,37700,0
|
|
20241024,162500,819375950,37700,37700,37700,37700,0
|
|
20241024,162400,819375950,37700,37700,37700,37700,0
|
|
20241024,162300,819375950,37700,37700,37700,37700,0
|
|
20241024,162200,819375950,37700,37700,37700,37700,0
|
|
20241024,162100,819375950,37700,37700,37700,37700,0
|
|
20241024,162000,819375950,37700,37700,37700,37700,0
|
|
20241024,161900,819375950,37700,37700,37700,37700,0
|
|
20241024,161800,819375950,37700,37700,37700,37700,0
|
|
20241024,161700,819375950,37700,37700,37700,37700,0
|
|
20241024,161600,819375950,37700,37700,37700,37700,0
|
|
20241024,161500,819375950,37700,37700,37700,37700,0
|
|
20241024,161400,819375950,37700,37700,37700,37700,0
|
|
20241024,161300,819375950,37700,37700,37700,37700,0
|
|
20241024,161200,819375950,37700,37700,37700,37700,0
|
|
20241024,161100,819375950,37700,37700,37700,37700,0
|
|
20241024,161000,819375950,37700,37700,37700,37700,0
|
|
20241024,160900,819375950,37700,37700,37700,37700,0
|
|
20241024,160800,819375950,37700,37700,37700,37700,452
|
|
20241024,160700,819375950,37700,37700,37700,37700,0
|
|
20241024,160600,819375950,37700,37700,37700,37700,0
|
|
20241024,160500,819375950,37700,37700,37700,37700,0
|
|
20241024,160400,819375950,37700,37700,37700,37700,0
|
|
20241024,160300,819375950,37700,37700,37700,37700,0
|
|
20241024,160200,819375950,37700,37700,37700,37700,0
|
|
20241024,160100,819375950,37700,37700,37700,37700,0
|
|
20241024,160000,819375950,37700,37700,37700,37700,0
|
|
20241024,155900,819375950,37700,37700,37700,37700,0
|
|
20241024,155800,819375950,37700,37700,37700,37700,0
|
|
20241024,155700,819375950,37700,37700,37700,37700,0
|
|
20241024,155600,819375950,37700,37700,37700,37700,0
|
|
20241024,155500,819375950,37700,37700,37700,37700,0
|
|
20241024,155400,819375950,37700,37700,37700,37700,0
|
|
20241024,155300,819375950,37700,37700,37700,37700,0
|
|
20241024,155200,819375950,37700,37700,37700,37700,0
|
|
20241024,155100,819375950,37700,37700,37700,37700,0
|
|
20241024,155000,819375950,37700,37700,37700,37700,0
|
|
20241024,154900,819375950,37700,37700,37700,37700,0
|
|
20241024,154800,819375950,37700,37700,37700,37700,0
|
|
20241024,154700,819375950,37700,37700,37700,37700,0
|
|
20241024,154600,819375950,37700,37700,37700,37700,0
|
|
20241024,154500,819375950,37700,37700,37700,37700,0
|
|
20241024,154400,819375950,37700,37700,37700,37700,0
|
|
20241024,154300,819375950,37700,37700,37700,37700,0
|
|
20241024,154200,819375950,37700,37700,37700,37700,0
|
|
20241024,154100,819375950,37700,37700,37700,37700,0
|
|
20241024,154000,819375950,37700,37700,37700,37700,0
|
|
20241024,153900,819375950,37700,37700,37700,37700,0
|
|
20241024,153800,819375950,37700,37700,37700,37700,452
|
|
20241024,153700,819375950,37700,37700,37700,37700,0
|
|
20241024,153600,819375950,37700,37700,37700,37700,0
|
|
20241024,153500,819375950,37700,37700,37700,37700,0
|
|
20241024,153400,819375950,37700,37700,37700,37700,0
|
|
20241024,153300,819375950,37700,37700,37700,37700,0
|
|
20241024,153200,819375950,37700,37700,37700,37700,0
|
|
20241024,153100,819375950,37700,37700,37700,37700,0
|
|
20241024,153000,819375950,37700,37700,37700,37700,452
|
|
20241024,152900,802335550,37800,37800,37800,37800,0
|
|
20241024,152800,802335550,37800,37800,37800,37800,0
|
|
20241024,152700,802335550,37800,37800,37800,37800,0
|
|
20241024,152600,802335550,37800,37800,37800,37800,0
|
|
20241024,152500,802335550,37800,37800,37800,37800,0
|
|
20241024,152400,802335550,37800,37800,37800,37800,0
|
|
20241024,152300,802335550,37800,37800,37800,37800,0
|
|
20241024,152200,802335550,37800,37800,37800,37800,0
|
|
20241024,152100,802335550,37800,37800,37800,37800,0
|
|
20241024,152000,802335550,37800,37800,37800,37800,0
|
|
20241024,151900,802335550,37800,37800,37800,37700,53
|
|
20241024,151800,800336850,37750,37650,37750,37650,61
|
|
20241024,151700,798038100,37650,37650,37750,37650,108
|
|
20241024,151600,793971800,37750,37650,37750,37650,5
|
|
20241024,151500,793783450,37750,37600,37750,37600,5
|
|
20241024,151400,793595250,37600,37900,37900,37600,4
|
|
20241024,151300,793444550,37850,37850,37850,37600,96
|
|
20241024,151200,789811450,37850,37850,37850,37850,0
|
|
20241024,151100,789811450,37850,37850,37850,37850,0
|
|
20241024,151000,789811450,37850,37600,37850,37600,304
|
|
20241024,150900,778305300,37750,37700,37750,37700,306
|
|
20241024,150800,766758350,37700,37700,37700,37700,0
|
|
20241024,150700,766758350,37700,37700,37700,37700,0
|
|
20241024,150600,766758350,37700,37700,37700,37700,0
|
|
20241024,150500,766758350,37700,37700,37700,37700,0
|
|
20241024,150400,766758350,37700,37700,37700,37700,1
|
|
20241024,150300,766720650,37600,37600,37600,37600,27
|
|
20241024,150200,765705450,37700,37700,37700,37700,11
|
|
20241024,150100,765290750,37600,37600,37650,37600,163
|
|
20241024,150000,759161900,37600,37700,37700,37600,182
|
|
20241024,145900,752316350,37650,37650,37650,37650,3
|
|
20241024,145800,752203400,37650,37600,37650,37600,67
|
|
20241024,145700,749684150,37600,37600,37600,37600,44
|
|
20241024,145600,748029750,37600,37600,37600,37600,0
|
|
20241024,145500,748029750,37600,37600,37600,37600,0
|
|
20241024,145400,748029750,37600,37650,37650,37600,30
|
|
20241024,145300,746900300,37700,37700,37700,37700,0
|
|
20241024,145200,746900300,37700,37700,37700,37700,1
|
|
20241024,145100,746862600,37600,37600,37600,37600,0
|
|
20241024,145000,746862600,37600,37700,37700,37600,101
|
|
20241024,144900,743060000,37650,37650,37650,37650,0
|
|
20241024,144800,743060000,37650,37650,37700,37650,21
|
|
20241024,144700,742268800,37650,37700,37700,37650,5
|
|
20241024,144600,742080400,37700,37700,37700,37700,8
|
|
20241024,144500,741778800,37700,37700,37700,37700,0
|
|
20241024,144400,741778800,37700,37750,37750,37700,38
|
|
20241024,144300,740346150,37750,37650,37750,37650,132
|
|
20241024,144200,735371200,37700,37700,37700,37700,0
|
|
20241024,144100,735371200,37700,37700,37700,37650,24
|
|
20241024,144000,734467500,37650,37650,37650,37650,18
|
|
20241024,143900,733789800,37700,37700,37700,37700,1
|
|
20241024,143800,733752100,37650,37650,37650,37650,122
|
|
20241024,143700,729158800,37650,37650,37650,37600,69
|
|
20241024,143600,726561850,37650,37650,37700,37650,13
|
|
20241024,143500,726072350,37700,37650,37700,37650,11
|
|
20241024,143400,725658150,37650,37650,37650,37650,156
|
|
20241024,143300,719784750,37600,37600,37600,37600,18
|
|
20241024,143200,719107950,37550,37550,37550,37550,0
|
|
20241024,143100,719107950,37550,37650,37650,37550,1241
|
|
20241024,143000,672422600,37700,37700,37700,37700,2
|
|
20241024,142900,672347200,37750,37750,37750,37750,40
|
|
20241024,142800,670837200,37750,37750,37750,37750,10
|
|
20241024,142700,670459700,37650,37650,37650,37650,131
|
|
20241024,142600,665527550,37650,37650,37650,37650,0
|
|
20241024,142500,665527550,37650,37650,37650,37650,0
|
|
20241024,142400,665527550,37650,37650,37650,37650,0
|
|
20241024,142300,665527550,37650,37650,37650,37650,0
|
|
20241024,142200,665527550,37650,37650,37650,37650,20
|
|
20241024,142100,664774550,37650,37650,37650,37650,25
|
|
20241024,142000,663833300,37650,37650,37650,37650,0
|
|
20241024,141900,663833300,37650,37700,37700,37650,131
|
|
20241024,141800,658899100,37750,37750,37750,37750,0
|
|
20241024,141700,658899100,37750,37700,37750,37700,61
|
|
20241024,141600,656599350,37700,37750,37750,37700,247
|
|
20241024,141500,647275700,37750,37750,37750,37750,0
|
|
20241024,141400,647275700,37750,37750,37750,37750,0
|
|
20241024,141300,647275700,37750,37750,37750,37750,0
|
|
20241024,141200,647275700,37750,37750,37750,37750,0
|
|
20241024,141100,647275700,37750,37750,37750,37750,0
|
|
20241024,141000,647275700,37750,37750,37750,37750,0
|
|
20241024,140900,647275700,37750,37750,37750,37750,31
|
|
20241024,140800,646105450,37800,37800,37800,37800,0
|
|
20241024,140700,646105450,37800,37800,37800,37800,0
|
|
20241024,140600,646105450,37800,37800,37800,37800,246
|
|
20241024,140500,636806650,37850,37850,37850,37850,0
|
|
20241024,140400,636806650,37850,37850,37850,37850,72
|
|
20241024,140300,634081450,37850,37850,37850,37850,0
|
|
20241024,140200,634081450,37850,37850,37850,37850,0
|
|
20241024,140100,634081450,37850,37850,37850,37800,25
|
|
20241024,140000,633136300,37850,37850,37850,37850,1
|
|
20241024,135900,633098450,37850,37800,37850,37800,11
|
|
20241024,135800,632682600,37800,37800,37800,37800,80
|
|
20241024,135700,629658600,37800,37800,37800,37800,4
|
|
20241024,135600,629507400,37850,37850,37850,37850,0
|
|
20241024,135500,629507400,37850,37850,37850,37850,0
|
|
20241024,135400,629507400,37850,37850,37850,37850,1
|
|
20241024,135300,629469550,37800,37800,37800,37800,0
|
|
20241024,135200,629469550,37800,37800,37800,37800,0
|
|
20241024,135100,629469550,37800,37800,37800,37800,0
|
|
20241024,135000,629469550,37800,37800,37800,37800,67
|
|
20241024,134900,626936950,37800,37800,37800,37800,7
|
|
20241024,134800,626672350,37800,37800,37800,37800,10
|
|
20241024,134700,626294350,37800,37800,37800,37800,7
|
|
20241024,134600,626029750,37750,37750,37750,37750,10
|
|
20241024,134500,625652250,37800,37800,37800,37750,38
|
|
20241024,134400,624215900,37800,37800,37800,37800,0
|
|
20241024,134300,624215900,37800,37800,37800,37800,0
|
|
20241024,134200,624215900,37800,37750,37800,37750,146
|
|
20241024,134100,618704350,37700,37700,37700,37700,0
|
|
20241024,134000,618704350,37700,37700,37700,37700,4
|
|
20241024,133900,618553550,37700,37700,37700,37700,0
|
|
20241024,133800,618553550,37700,37700,37700,37700,0
|
|
20241024,133700,618553550,37700,37700,37700,37700,0
|
|
20241024,133600,618553550,37700,37700,37700,37700,22
|
|
20241024,133500,617724150,37700,37700,37700,37700,0
|
|
20241024,133400,617724150,37700,37700,37700,37700,64
|
|
20241024,133300,615311350,37700,37700,37700,37700,0
|
|
20241024,133200,615311350,37700,37700,37700,37700,35
|
|
20241024,133100,613991850,37700,37700,37700,37700,21
|
|
20241024,133000,613200150,37700,37650,37700,37650,4
|
|
20241024,132900,613049450,37650,37650,37650,37650,20
|
|
20241024,132800,612296450,37750,37750,37750,37750,0
|
|
20241024,132700,612296450,37750,37750,37750,37750,10
|
|
20241024,132600,611918950,37750,37750,37750,37750,0
|
|
20241024,132500,611918950,37750,37750,37750,37750,1
|
|
20241024,132400,611881200,37650,37650,37650,37650,0
|
|
20241024,132300,611881200,37650,37650,37650,37650,10
|
|
20241024,132200,611504700,37650,37700,37750,37600,583
|
|
20241024,132100,589547500,37750,37750,37750,37750,0
|
|
20241024,132000,589547500,37750,37750,37750,37750,0
|
|
20241024,131900,589547500,37750,37750,37750,37750,0
|
|
20241024,131800,589547500,37750,37750,37750,37750,0
|
|
20241024,131700,589547500,37750,37750,37750,37750,14
|
|
20241024,131600,589019000,37700,37700,37700,37700,0
|
|
20241024,131500,589019000,37700,37700,37700,37700,0
|
|
20241024,131400,589019000,37700,37700,37700,37700,0
|
|
20241024,131300,589019000,37700,37700,37700,37700,0
|
|
20241024,131200,589019000,37700,37700,37700,37700,0
|
|
20241024,131100,589019000,37700,37700,37700,37700,176
|
|
20241024,131000,582383800,37750,37750,37750,37750,0
|
|
20241024,130900,582383800,37750,37750,37750,37750,0
|
|
20241024,130800,582383800,37750,37750,37750,37750,7
|
|
20241024,130700,582119550,37750,37750,37750,37750,0
|
|
20241024,130600,582119550,37750,37750,37750,37750,1
|
|
20241024,130500,582081800,37700,37700,37700,37700,0
|
|
20241024,130400,582081800,37700,37700,37700,37700,24
|
|
20241024,130300,581177000,37750,37750,37750,37750,3
|
|
20241024,130200,581063750,37800,37800,37800,37800,0
|
|
20241024,130100,581063750,37800,37800,37800,37800,8
|
|
20241024,130000,580761350,37650,37700,37700,37650,123
|
|
20241024,125900,576125050,37700,37700,37700,37700,0
|
|
20241024,125800,576125050,37700,37700,37700,37700,0
|
|
20241024,125700,576125050,37700,37700,37700,37700,2
|
|
20241024,125600,576049650,37700,37700,37700,37700,106
|
|
20241024,125500,572053450,37700,37700,37700,37700,0
|
|
20241024,125400,572053450,37700,37700,37700,37700,1
|
|
20241024,125300,572015750,37650,37650,37650,37650,0
|
|
20241024,125200,572015750,37650,37650,37650,37650,0
|
|
20241024,125100,572015750,37650,37650,37650,37650,3
|
|
20241024,125000,571902800,37650,37750,37750,37650,430
|
|
20241024,124900,555683100,37800,37800,37800,37800,2
|
|
20241024,124800,555607500,37800,37800,37800,37800,1
|
|
20241024,124700,555569700,37800,37800,37800,37800,44
|
|
20241024,124600,553906500,37800,37800,37800,37800,48
|
|
20241024,124500,552092100,37900,37900,37900,37900,0
|
|
20241024,124400,552092100,37900,37900,37900,37900,1
|
|
20241024,124300,552054200,37900,37900,37900,37900,0
|
|
20241024,124200,552054200,37900,37850,37900,37850,138
|
|
20241024,124100,546828150,37850,37800,37850,37800,4
|
|
20241024,124000,546676800,37800,37800,37800,37800,2
|
|
20241024,123900,546601200,37900,37900,37900,37900,0
|
|
20241024,123800,546601200,37900,37900,37900,37900,0
|
|
20241024,123700,546601200,37900,37900,37900,37900,1
|
|
20241024,123600,546563300,37900,37900,37900,37900,0
|
|
20241024,123500,546563300,37900,37900,37900,37900,166
|
|
20241024,123400,540271900,37900,37900,37900,37900,22
|
|
20241024,123300,539438100,37900,37900,37900,37900,0
|
|
20241024,123200,539438100,37900,37900,37900,37900,0
|
|
20241024,123100,539438100,37900,37800,37900,37800,2
|
|
20241024,123000,539362400,37900,37900,37900,37900,0
|
|
20241024,122900,539362400,37900,37900,37900,37900,20
|
|
20241024,122800,538604400,37800,37800,37800,37800,1
|
|
20241024,122700,538566600,37850,37850,37850,37850,1
|
|
20241024,122600,538528750,37850,37850,37850,37850,0
|
|
20241024,122500,538528750,37850,37850,37850,37850,2
|
|
20241024,122400,538453050,37850,37850,37850,37850,29
|
|
20241024,122300,537355400,37850,37850,37850,37850,38
|
|
20241024,122200,535917100,37850,37850,37850,37850,0
|
|
20241024,122100,535917100,37850,37850,37850,37850,10
|
|
20241024,122000,535538600,37850,37850,37850,37850,1
|
|
20241024,121900,535500750,37900,37900,37900,37900,40
|
|
20241024,121800,533984750,37850,37900,37900,37850,60
|
|
20241024,121700,531711250,37900,37950,37950,37900,142
|
|
20241024,121600,526329100,37900,37900,37900,37900,0
|
|
20241024,121500,526329100,37900,37900,37900,37900,28
|
|
20241024,121400,525267900,37850,37850,37850,37850,2
|
|
20241024,121300,525192200,37900,37900,37900,37900,0
|
|
20241024,121200,525192200,37900,37900,37900,37900,0
|
|
20241024,121100,525192200,37900,37900,37900,37900,59
|
|
20241024,121000,522956100,37900,37900,37900,37900,0
|
|
20241024,120900,522956100,37900,37900,37900,37900,0
|
|
20241024,120800,522956100,37900,37900,37900,37900,0
|
|
20241024,120700,522956100,37900,37900,37900,37900,54
|
|
20241024,120600,520909500,37950,37950,37950,37950,0
|
|
20241024,120500,520909500,37950,37950,37950,37950,44
|
|
20241024,120400,519239700,37950,37950,37950,37950,0
|
|
20241024,120300,519239700,37950,37950,37950,37950,0
|
|
20241024,120200,519239700,37950,37950,37950,37950,0
|
|
20241024,120100,519239700,37950,37950,37950,37950,0
|
|
20241024,120000,519239700,37950,37950,37950,37950,0
|
|
20241024,115900,519239700,37950,37950,37950,37950,7
|
|
20241024,115800,518974050,37950,37950,37950,37950,0
|
|
20241024,115700,518974050,37950,38000,38000,37950,24
|
|
20241024,115600,518062150,37950,37950,37950,37950,0
|
|
20241024,115500,518062150,37950,37950,38000,37950,57
|
|
20241024,115400,515896250,37950,37950,37950,37950,18
|
|
20241024,115300,515213150,37950,37950,37950,37950,0
|
|
20241024,115200,515213150,37950,37950,37950,37950,1
|
|
20241024,115100,515175200,37950,37900,37950,37900,60
|
|
20241024,115000,512898450,37900,37900,37900,37900,0
|
|
20241024,114900,512898450,37900,37900,37900,37900,16
|
|
20241024,114800,512292050,38000,38000,38000,38000,1
|
|
20241024,114700,512254050,37900,37900,37900,37900,0
|
|
20241024,114600,512254050,37900,37900,37900,37900,34
|
|
20241024,114500,510965450,37850,37850,37850,37850,1
|
|
20241024,114400,510927600,37900,37900,37900,37900,0
|
|
20241024,114300,510927600,37900,37900,37900,37900,0
|
|
20241024,114200,510927600,37900,37900,37900,37900,0
|
|
20241024,114100,510927600,37900,37900,37900,37900,0
|
|
20241024,114000,510927600,37900,37900,37900,37900,37
|
|
20241024,113900,509525300,37900,37900,37900,37900,2
|
|
20241024,113800,509449500,37900,37900,37900,37900,1
|
|
20241024,113700,509411600,37750,37750,37750,37750,0
|
|
20241024,113600,509411600,37750,37800,37800,37750,70
|
|
20241024,113500,506766450,37800,37800,37800,37800,0
|
|
20241024,113400,506766450,37800,37800,37800,37800,100
|
|
20241024,113300,502986450,37800,37800,37800,37800,0
|
|
20241024,113200,502986450,37800,37800,37800,37800,0
|
|
20241024,113100,502986450,37800,37800,37800,37800,1
|
|
20241024,113000,502948650,37800,37800,37800,37800,0
|
|
20241024,112900,502948650,37800,37800,37800,37800,0
|
|
20241024,112800,502948650,37800,37850,37850,37800,164
|
|
20241024,112700,496748700,37850,37850,37850,37850,1
|
|
20241024,112600,496710850,37900,37900,37900,37900,76
|
|
20241024,112500,493830450,37900,37900,37900,37900,1
|
|
20241024,112400,493792550,38000,37900,38000,37900,7
|
|
20241024,112300,493526650,37900,37900,37900,37900,15
|
|
20241024,112200,492958150,37900,37950,37950,37900,17
|
|
20241024,112100,492313350,37950,37950,37950,37950,15
|
|
20241024,112000,491744100,37950,37950,37950,37950,1
|
|
20241024,111900,491706150,37950,37950,37950,37950,237
|
|
20241024,111800,482712000,38000,38000,38000,38000,0
|
|
20241024,111700,482712000,38000,38000,38000,38000,0
|
|
20241024,111600,482712000,38000,38050,38050,38000,392
|
|
20241024,111500,467815950,38050,38050,38050,38050,5
|
|
20241024,111400,467625700,38050,38050,38050,38050,30
|
|
20241024,111300,466484200,38050,38050,38050,38050,8
|
|
20241024,111200,466179800,38050,38050,38050,38050,0
|
|
20241024,111100,466179800,38050,38050,38050,38050,3
|
|
20241024,111000,466065650,38050,38050,38050,38050,1
|
|
20241024,110900,466027600,38050,38050,38050,38050,1
|
|
20241024,110800,465989550,38000,38000,38000,38000,14
|
|
20241024,110700,465457550,37950,37950,37950,37950,6
|
|
20241024,110600,465229850,37950,38000,38000,37950,5
|
|
20241024,110500,465040050,38000,38000,38000,38000,0
|
|
20241024,110400,465040050,38000,38000,38000,38000,7
|
|
20241024,110300,464774050,37950,37950,37950,37950,258
|
|
20241024,110200,454982950,38000,38000,38000,38000,89
|
|
20241024,110100,451600950,38000,38000,38000,38000,34
|
|
20241024,110000,450308950,38000,38000,38000,38000,52
|
|
20241024,105900,448332950,37950,37950,37950,37950,56
|
|
20241024,105800,446207750,37950,37950,37950,37950,28
|
|
20241024,105700,445145150,37950,37900,37950,37900,50
|
|
20241024,105600,443249700,37900,37900,37900,37900,50
|
|
20241024,105500,441354700,37850,37850,37850,37850,40
|
|
20241024,105400,439840700,37850,37850,37850,37850,15
|
|
20241024,105300,439272950,37850,37850,37850,37850,8
|
|
20241024,105200,438970150,37800,37800,37800,37800,63
|
|
20241024,105100,436588750,37800,37800,37800,37800,2
|
|
20241024,105000,436513150,37800,37800,37800,37800,0
|
|
20241024,104900,436513150,37800,37800,37800,37800,0
|
|
20241024,104800,436513150,37800,37800,37800,37800,0
|
|
20241024,104700,436513150,37800,37800,37800,37800,0
|
|
20241024,104600,436513150,37800,37850,37850,37800,62
|
|
20241024,104500,434169200,37850,37850,37850,37850,0
|
|
20241024,104400,434169200,37850,37850,37850,37850,19
|
|
20241024,104300,433450050,37850,37850,37850,37850,23
|
|
20241024,104200,432579500,37800,37800,37800,37800,3
|
|
20241024,104100,432466100,37800,37800,37800,37800,5
|
|
20241024,104000,432277100,37800,37800,37800,37800,9
|
|
20241024,103900,431936900,37800,37800,37800,37750,41
|
|
20241024,103800,430387150,37800,37800,37800,37800,0
|
|
20241024,103700,430387150,37800,37800,37800,37800,1
|
|
20241024,103600,430349350,37800,37950,37950,37800,530
|
|
20241024,103500,410260250,38000,38000,38000,38000,23
|
|
20241024,103400,409386250,38000,38000,38000,38000,0
|
|
20241024,103300,409386250,38000,38000,38000,38000,16
|
|
20241024,103200,408778250,37900,37900,37900,37900,63
|
|
20241024,103100,406390550,38050,37800,38050,37800,22
|
|
20241024,103000,405554300,37800,38000,38000,37800,201
|
|
20241024,102900,397916500,37800,37800,37800,37800,0
|
|
20241024,102800,397916500,37800,37800,37800,37800,29
|
|
20241024,102700,396820300,37800,37750,37800,37750,35
|
|
20241024,102600,395498500,37750,37750,37750,37650,114
|
|
20241024,102500,391200400,37700,37700,37700,37700,0
|
|
20241024,102400,391200400,37700,37700,37700,37700,0
|
|
20241024,102300,391200400,37700,37700,37700,37700,0
|
|
20241024,102200,391200400,37700,37700,37700,37700,0
|
|
20241024,102100,391200400,37700,37750,37750,37700,679
|
|
20241024,102000,365569650,37800,37800,37800,37800,3
|
|
20241024,101900,365456250,37750,37750,37750,37750,29
|
|
20241024,101800,364361500,37750,37750,37750,37750,28
|
|
20241024,101700,363304500,37800,37900,37900,37800,290
|
|
20241024,101600,352320600,37900,37750,37900,37750,116
|
|
20241024,101500,347936800,37750,37750,37750,37750,3
|
|
20241024,101400,347823550,37750,37750,37750,37750,1
|
|
20241024,101300,347785800,37750,37750,37750,37750,10
|
|
20241024,101200,347408300,37650,37650,37650,37650,0
|
|
20241024,101100,347408300,37650,37650,37650,37650,162
|
|
20241024,101000,341309000,37700,37700,37700,37700,0
|
|
20241024,100900,341309000,37700,37750,37750,37700,108
|
|
20241024,100800,337234850,37700,37700,37700,37700,17
|
|
20241024,100700,336593950,37600,37600,37650,37600,32
|
|
20241024,100600,335390400,37600,37600,37600,37600,12
|
|
20241024,100500,334939200,37600,37550,37650,37550,22
|
|
20241024,100400,334112300,37550,37550,37600,37550,39
|
|
20241024,100300,332646500,37550,37550,37550,37550,23
|
|
20241024,100200,331782850,37550,37550,37600,37550,15
|
|
20241024,100100,331219500,37550,37600,37600,37550,107
|
|
20241024,100000,327196750,37650,37650,37650,37650,8
|
|
20241024,095900,326895550,37650,37650,37650,37650,0
|
|
20241024,095800,326895550,37650,37650,37650,37650,100
|
|
20241024,095700,323130550,37650,37650,37650,37650,0
|
|
20241024,095600,323130550,37650,37650,37650,37650,23
|
|
20241024,095500,322264600,37650,37650,37650,37650,1
|
|
20241024,095400,322226950,37700,37700,37700,37700,0
|
|
20241024,095300,322226950,37700,37700,37700,37700,62
|
|
20241024,095200,319889550,37800,37800,37800,37800,505
|
|
20241024,095100,300800550,37800,37800,37800,37800,0
|
|
20241024,095000,300800550,37800,37800,37800,37800,1
|
|
20241024,094900,300762750,37600,37700,37700,37600,65
|
|
20241024,094800,298318550,37700,37700,37700,37700,0
|
|
20241024,094700,298318550,37700,37700,37700,37700,0
|
|
20241024,094600,298318550,37700,37800,38000,37700,613
|
|
20241024,094500,275150700,37800,37800,37800,37800,20
|
|
20241024,094400,274394700,37800,37800,37800,37800,0
|
|
20241024,094300,274394700,37800,37800,37800,37800,0
|
|
20241024,094200,274394700,37800,37650,37800,37650,12
|
|
20241024,094100,273942450,37650,37600,37650,37600,38
|
|
20241024,094000,272513600,37600,37600,37600,37600,3
|
|
20241024,093900,272400800,37500,37500,37500,37500,24
|
|
20241024,093800,271500800,37500,37500,37500,37500,97
|
|
20241024,093700,267863300,37500,37500,37500,37500,20
|
|
20241024,093600,267113300,37500,37500,37500,37500,24
|
|
20241024,093500,266213300,37500,37550,37550,37500,19
|
|
20241024,093400,265500000,37550,37500,37550,37500,31
|
|
20241024,093300,264336900,37500,37450,37550,37450,38
|
|
20241024,093200,262911300,37450,37450,37450,37450,24
|
|
20241024,093100,262012500,37450,37400,37450,37400,63
|
|
20241024,093000,259654450,37400,37450,37450,37400,40
|
|
20241024,092900,258157100,37500,37500,37550,37400,572
|
|
20241024,092800,236726050,37500,37500,37500,37450,442
|
|
20241024,092700,220161300,37450,37450,37500,37400,24
|
|
20241024,092600,219262500,37450,37450,37500,37450,99
|
|
20241024,092500,215553750,37450,37500,37500,37450,523
|
|
20241024,092400,195961250,37500,37500,37500,37500,243
|
|
20241024,092300,186848750,37500,37550,37550,37500,200
|
|
20241024,092200,179348700,37450,37450,37500,37450,140
|
|
20241024,092100,174099350,37450,37500,37550,37450,129
|
|
20241024,092000,169261900,37500,37500,37600,37450,46
|
|
20241024,091900,167537150,37550,37550,37550,37450,225
|
|
20241024,091800,159100850,37500,37650,37650,37500,403
|
|
20241024,091700,143955650,37600,37800,37800,37600,55
|
|
20241024,091600,141877250,37600,38100,38100,37600,347
|
|
20241024,091500,128787800,37850,37800,37850,37800,301
|
|
20241024,091400,117395000,37800,37800,37800,37800,133
|
|
20241024,091300,112367600,37650,37750,37800,37600,87
|
|
20241024,091200,109083350,37800,37650,37800,37600,137
|
|
20241024,091100,103928250,37800,37800,37800,37800,0
|
|
20241024,091000,103928250,37800,37800,37800,37800,1
|
|
20241024,090900,103890450,37600,37750,37800,37550,648
|
|
20241024,090800,79498900,37750,37800,37800,37750,52
|
|
20241024,090700,77535800,37750,37700,37750,37650,214
|
|
20241024,090600,69468450,37650,37700,37700,37650,152
|
|
20241024,090500,63741650,37750,37900,37900,37750,122
|
|
20241024,090400,59131650,37900,37900,37900,37750,231
|
|
20241024,090300,50398450,37900,37850,37900,37800,78
|
|
20241024,090200,47446800,37900,37800,37900,37800,37
|
|
20241024,090100,46046600,37750,37950,37950,37600,287
|
|
20241024,090000,35209950,37950,38200,38200,37950,922
|