579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183600,1783327300,20550,20550,20550,20550,2289
|
|
20241007,183500,1783327300,20550,20550,20550,20550,0
|
|
20241007,183400,1783327300,20550,20550,20550,20550,0
|
|
20241007,183300,1783327300,20550,20550,20550,20550,0
|
|
20241007,183200,1783327300,20550,20550,20550,20550,0
|
|
20241007,183100,1783327300,20550,20550,20550,20550,0
|
|
20241007,183000,1783327300,20550,20550,20550,20550,0
|
|
20241007,182900,1783327300,20550,20550,20550,20550,0
|
|
20241007,182800,1783327300,20550,20550,20550,20550,0
|
|
20241007,182700,1783327300,20550,20550,20550,20550,0
|
|
20241007,182600,1783327300,20550,20550,20550,20550,0
|
|
20241007,182500,1783327300,20550,20550,20550,20550,0
|
|
20241007,182400,1783327300,20550,20550,20550,20550,0
|
|
20241007,182300,1783327300,20550,20550,20550,20550,0
|
|
20241007,182200,1783327300,20550,20550,20550,20550,0
|
|
20241007,182100,1783327300,20550,20550,20550,20550,0
|
|
20241007,182000,1783327300,20550,20550,20550,20550,0
|
|
20241007,181900,1783327300,20550,20550,20550,20550,0
|
|
20241007,181800,1783327300,20550,20550,20550,20550,0
|
|
20241007,181700,1783327300,20550,20550,20550,20550,0
|
|
20241007,181600,1783327300,20550,20550,20550,20550,0
|
|
20241007,181500,1783327300,20550,20550,20550,20550,0
|
|
20241007,181400,1783327300,20550,20550,20550,20550,0
|
|
20241007,181300,1783327300,20550,20550,20550,20550,0
|
|
20241007,181200,1783327300,20550,20550,20550,20550,0
|
|
20241007,181100,1783327300,20550,20550,20550,20550,0
|
|
20241007,181000,1783327300,20550,20550,20550,20550,0
|
|
20241007,180900,1783327300,20550,20550,20550,20550,0
|
|
20241007,180800,1783327300,20550,20550,20550,20550,0
|
|
20241007,180700,1783327300,20550,20550,20550,20550,0
|
|
20241007,180600,1783327300,20550,20550,20550,20550,2289
|
|
20241007,180500,1783327300,20550,20550,20550,20550,0
|
|
20241007,180400,1783327300,20550,20550,20550,20550,0
|
|
20241007,180300,1783327300,20550,20550,20550,20550,0
|
|
20241007,180200,1783327300,20550,20550,20550,20550,0
|
|
20241007,180100,1783327300,20550,20550,20550,20550,0
|
|
20241007,180000,1783327300,20550,20550,20550,20550,0
|
|
20241007,175900,1783327300,20550,20550,20550,20550,0
|
|
20241007,175800,1783327300,20550,20550,20550,20550,0
|
|
20241007,175700,1783327300,20550,20550,20550,20550,0
|
|
20241007,175600,1783327300,20550,20550,20550,20550,0
|
|
20241007,175500,1783327300,20550,20550,20550,20550,0
|
|
20241007,175400,1783327300,20550,20550,20550,20550,0
|
|
20241007,175300,1783327300,20550,20550,20550,20550,0
|
|
20241007,175200,1783327300,20550,20550,20550,20550,0
|
|
20241007,175100,1783327300,20550,20550,20550,20550,0
|
|
20241007,175000,1783327300,20550,20550,20550,20550,0
|
|
20241007,174900,1783327300,20550,20550,20550,20550,0
|
|
20241007,174800,1783327300,20550,20550,20550,20550,0
|
|
20241007,174700,1783327300,20550,20550,20550,20550,0
|
|
20241007,174600,1783327300,20550,20550,20550,20550,0
|
|
20241007,174500,1783327300,20550,20550,20550,20550,0
|
|
20241007,174400,1783327300,20550,20550,20550,20550,0
|
|
20241007,174300,1783327300,20550,20550,20550,20550,0
|
|
20241007,174200,1783327300,20550,20550,20550,20550,0
|
|
20241007,174100,1783327300,20550,20550,20550,20550,0
|
|
20241007,174000,1783327300,20550,20550,20550,20550,0
|
|
20241007,173900,1783327300,20550,20550,20550,20550,0
|
|
20241007,173800,1783327300,20550,20550,20550,20550,0
|
|
20241007,173700,1783327300,20550,20550,20550,20550,0
|
|
20241007,173600,1783327300,20550,20550,20550,20550,2289
|
|
20241007,173500,1783327300,20550,20550,20550,20550,0
|
|
20241007,173400,1783327300,20550,20550,20550,20550,0
|
|
20241007,173300,1783327300,20550,20550,20550,20550,0
|
|
20241007,173200,1783327300,20550,20550,20550,20550,0
|
|
20241007,173100,1783327300,20550,20550,20550,20550,0
|
|
20241007,173000,1783327300,20550,20550,20550,20550,0
|
|
20241007,172900,1783327300,20550,20550,20550,20550,0
|
|
20241007,172800,1783327300,20550,20550,20550,20550,0
|
|
20241007,172700,1783327300,20550,20550,20550,20550,0
|
|
20241007,172600,1783327300,20550,20550,20550,20550,0
|
|
20241007,172500,1783327300,20550,20550,20550,20550,0
|
|
20241007,172400,1783327300,20550,20550,20550,20550,0
|
|
20241007,172300,1783327300,20550,20550,20550,20550,0
|
|
20241007,172200,1783327300,20550,20550,20550,20550,0
|
|
20241007,172100,1783327300,20550,20550,20550,20550,0
|
|
20241007,172000,1783327300,20550,20550,20550,20550,0
|
|
20241007,171900,1783327300,20550,20550,20550,20550,0
|
|
20241007,171800,1783327300,20550,20550,20550,20550,0
|
|
20241007,171700,1783327300,20550,20550,20550,20550,0
|
|
20241007,171600,1783327300,20550,20550,20550,20550,0
|
|
20241007,171500,1783327300,20550,20550,20550,20550,0
|
|
20241007,171400,1783327300,20550,20550,20550,20550,0
|
|
20241007,171300,1783327300,20550,20550,20550,20550,0
|
|
20241007,171200,1783327300,20550,20550,20550,20550,0
|
|
20241007,171100,1783327300,20550,20550,20550,20550,0
|
|
20241007,171000,1783327300,20550,20550,20550,20550,0
|
|
20241007,170900,1783327300,20550,20550,20550,20550,0
|
|
20241007,170800,1783327300,20550,20550,20550,20550,0
|
|
20241007,170700,1783327300,20550,20550,20550,20550,0
|
|
20241007,170600,1783327300,20550,20550,20550,20550,2289
|
|
20241007,170500,1783327300,20550,20550,20550,20550,0
|
|
20241007,170400,1783327300,20550,20550,20550,20550,0
|
|
20241007,170300,1783327300,20550,20550,20550,20550,0
|
|
20241007,170200,1783327300,20550,20550,20550,20550,0
|
|
20241007,170100,1783327300,20550,20550,20550,20550,0
|
|
20241007,170000,1783327300,20550,20550,20550,20550,0
|
|
20241007,165900,1783327300,20550,20550,20550,20550,0
|
|
20241007,165800,1783327300,20550,20550,20550,20550,0
|
|
20241007,165700,1783327300,20550,20550,20550,20550,0
|
|
20241007,165600,1783327300,20550,20550,20550,20550,0
|
|
20241007,165500,1783327300,20550,20550,20550,20550,0
|
|
20241007,165400,1783327300,20550,20550,20550,20550,0
|
|
20241007,165300,1783327300,20550,20550,20550,20550,0
|
|
20241007,165200,1783327300,20550,20550,20550,20550,0
|
|
20241007,165100,1783327300,20550,20550,20550,20550,0
|
|
20241007,165000,1783327300,20550,20550,20550,20550,0
|
|
20241007,164900,1783327300,20550,20550,20550,20550,0
|
|
20241007,164800,1783327300,20550,20550,20550,20550,0
|
|
20241007,164700,1783327300,20550,20550,20550,20550,0
|
|
20241007,164600,1783327300,20550,20550,20550,20550,0
|
|
20241007,164500,1783327300,20550,20550,20550,20550,0
|
|
20241007,164400,1783327300,20550,20550,20550,20550,0
|
|
20241007,164300,1783327300,20550,20550,20550,20550,0
|
|
20241007,164200,1783327300,20550,20550,20550,20550,0
|
|
20241007,164100,1783327300,20550,20550,20550,20550,0
|
|
20241007,164000,1783327300,20550,20550,20550,20550,0
|
|
20241007,163900,1783327300,20550,20550,20550,20550,0
|
|
20241007,163800,1783327300,20550,20550,20550,20550,0
|
|
20241007,163700,1783327300,20550,20550,20550,20550,0
|
|
20241007,163600,1783327300,20550,20550,20550,20550,2289
|
|
20241007,163500,1783327300,20550,20550,20550,20550,0
|
|
20241007,163400,1783327300,20550,20550,20550,20550,0
|
|
20241007,163300,1783327300,20550,20550,20550,20550,0
|
|
20241007,163200,1783327300,20550,20550,20550,20550,0
|
|
20241007,163100,1783327300,20550,20550,20550,20550,0
|
|
20241007,163000,1783327300,20550,20550,20550,20550,0
|
|
20241007,162900,1783327300,20550,20550,20550,20550,0
|
|
20241007,162800,1783327300,20550,20550,20550,20550,0
|
|
20241007,162700,1783327300,20550,20550,20550,20550,0
|
|
20241007,162600,1783327300,20550,20550,20550,20550,0
|
|
20241007,162500,1783327300,20550,20550,20550,20550,0
|
|
20241007,162400,1783327300,20550,20550,20550,20550,0
|
|
20241007,162300,1783327300,20550,20550,20550,20550,0
|
|
20241007,162200,1783327300,20550,20550,20550,20550,0
|
|
20241007,162100,1783327300,20550,20550,20550,20550,0
|
|
20241007,162000,1783327300,20550,20550,20550,20550,0
|
|
20241007,161900,1783327300,20550,20550,20550,20550,0
|
|
20241007,161800,1783327300,20550,20550,20550,20550,0
|
|
20241007,161700,1783327300,20550,20550,20550,20550,0
|
|
20241007,161600,1783327300,20550,20550,20550,20550,0
|
|
20241007,161500,1783327300,20550,20550,20550,20550,0
|
|
20241007,161400,1783327300,20550,20550,20550,20550,0
|
|
20241007,161300,1783327300,20550,20550,20550,20550,0
|
|
20241007,161200,1783327300,20550,20550,20550,20550,0
|
|
20241007,161100,1783327300,20550,20550,20550,20550,0
|
|
20241007,161000,1783327300,20550,20550,20550,20550,0
|
|
20241007,160900,1783327300,20550,20550,20550,20550,0
|
|
20241007,160800,1783327300,20550,20550,20550,20550,0
|
|
20241007,160700,1783327300,20550,20550,20550,20550,0
|
|
20241007,160600,1783327300,20550,20550,20550,20550,2289
|
|
20241007,160500,1783327300,20550,20550,20550,20550,0
|
|
20241007,160400,1783327300,20550,20550,20550,20550,0
|
|
20241007,160300,1783327300,20550,20550,20550,20550,0
|
|
20241007,160200,1783327300,20550,20550,20550,20550,0
|
|
20241007,160100,1783327300,20550,20550,20550,20550,0
|
|
20241007,160000,1783327300,20550,20550,20550,20550,0
|
|
20241007,155900,1783327300,20550,20550,20550,20550,0
|
|
20241007,155800,1783327300,20550,20550,20550,20550,0
|
|
20241007,155700,1783327300,20550,20550,20550,20550,0
|
|
20241007,155600,1783327300,20550,20550,20550,20550,0
|
|
20241007,155500,1783327300,20550,20550,20550,20550,0
|
|
20241007,155400,1783327300,20550,20550,20550,20550,0
|
|
20241007,155300,1783327300,20550,20550,20550,20550,0
|
|
20241007,155200,1783327300,20550,20550,20550,20550,0
|
|
20241007,155100,1783327300,20550,20550,20550,20550,0
|
|
20241007,155000,1783327300,20550,20550,20550,20550,0
|
|
20241007,154900,1783327300,20550,20550,20550,20550,0
|
|
20241007,154800,1783327300,20550,20550,20550,20550,0
|
|
20241007,154700,1783327300,20550,20550,20550,20550,0
|
|
20241007,154600,1783327300,20550,20550,20550,20550,0
|
|
20241007,154500,1783327300,20550,20550,20550,20550,0
|
|
20241007,154400,1783327300,20550,20550,20550,20550,0
|
|
20241007,154300,1783327300,20550,20550,20550,20550,0
|
|
20241007,154200,1783327300,20550,20550,20550,20550,0
|
|
20241007,154100,1783327300,20550,20550,20550,20550,0
|
|
20241007,154000,1783327300,20550,20550,20550,20550,0
|
|
20241007,153900,1783327300,20550,20550,20550,20550,0
|
|
20241007,153800,1783327300,20550,20550,20550,20550,0
|
|
20241007,153700,1783327300,20550,20550,20550,20550,0
|
|
20241007,153600,1783327300,20550,20550,20550,20550,2289
|
|
20241007,153500,1783327300,20550,20550,20550,20550,0
|
|
20241007,153400,1783327300,20550,20550,20550,20550,0
|
|
20241007,153300,1783327300,20550,20550,20550,20550,0
|
|
20241007,153200,1783327300,20550,20550,20550,20550,0
|
|
20241007,153100,1783327300,20550,20550,20550,20550,0
|
|
20241007,153000,1783327300,20550,20550,20550,20550,2289
|
|
20241007,152900,1736288350,20550,20550,20550,20550,0
|
|
20241007,152800,1736288350,20550,20550,20550,20550,0
|
|
20241007,152700,1736288350,20550,20550,20550,20550,0
|
|
20241007,152600,1736288350,20550,20550,20550,20550,0
|
|
20241007,152500,1736288350,20550,20550,20550,20550,0
|
|
20241007,152400,1736288350,20550,20550,20550,20550,0
|
|
20241007,152300,1736288350,20550,20550,20550,20550,0
|
|
20241007,152200,1736288350,20550,20550,20550,20550,0
|
|
20241007,152100,1736288350,20550,20550,20550,20550,0
|
|
20241007,152000,1736288350,20550,20550,20550,20550,0
|
|
20241007,151900,1736288350,20550,20550,20600,20550,214
|
|
20241007,151800,1731887100,20600,20550,20600,20550,21
|
|
20241007,151700,1731455450,20550,20550,20550,20550,13
|
|
20241007,151600,1731188300,20550,20550,20600,20550,28
|
|
20241007,151500,1730612850,20600,20550,20600,20550,96
|
|
20241007,151400,1728637300,20550,20550,20550,20550,6
|
|
20241007,151300,1728514000,20600,20600,20600,20600,4
|
|
20241007,151200,1728431600,20600,20550,20600,20550,133
|
|
20241007,151100,1725691900,20600,20600,20600,20550,76
|
|
20241007,151000,1724126400,20550,20600,20600,20550,41
|
|
20241007,150900,1723282150,20650,20600,20650,20600,920
|
|
20241007,150800,1704329600,20650,20600,20650,20600,7
|
|
20241007,150700,1704185150,20650,20600,20650,20600,6
|
|
20241007,150600,1704061500,20650,20600,20650,20600,4
|
|
20241007,150500,1703979050,20600,20600,20600,20600,5
|
|
20241007,150400,1703876050,20600,20600,20600,20600,2
|
|
20241007,150300,1703834850,20650,20650,20650,20600,504
|
|
20241007,150200,1693452300,20650,20600,20650,20600,471
|
|
20241007,150100,1683749600,20600,20600,20650,20550,715
|
|
20241007,150000,1669020550,20600,20600,20650,20600,93
|
|
20241007,145900,1667104450,20600,20600,20600,20550,770
|
|
20241007,145800,1651243750,20600,20600,20650,20600,54
|
|
20241007,145700,1650131300,20600,20600,20600,20600,40
|
|
20241007,145600,1649307300,20600,20600,20650,20600,12
|
|
20241007,145500,1649059800,20600,20600,20600,20600,89
|
|
20241007,145400,1647226400,20600,20600,20600,20600,139
|
|
20241007,145300,1644363000,20600,20600,20600,20600,60
|
|
20241007,145200,1643127000,20600,20600,20650,20600,74
|
|
20241007,145100,1641602500,20650,20600,20650,20600,179
|
|
20241007,145000,1637915000,20600,20600,20650,20600,56
|
|
20241007,144900,1636761350,20600,20600,20600,20600,38
|
|
20241007,144800,1635978550,20600,20600,20600,20600,62
|
|
20241007,144700,1634701350,20600,20600,20650,20600,39
|
|
20241007,144600,1633897900,20600,20650,20700,20600,310
|
|
20241007,144500,1627496650,20650,20700,20700,20650,33
|
|
20241007,144400,1626815150,20650,20650,20700,20650,121
|
|
20241007,144300,1624311400,20650,20650,20700,20600,1039
|
|
20241007,144200,1602856050,20650,20650,20700,20600,373
|
|
20241007,144100,1595153600,20650,20600,20700,20600,712
|
|
20241007,144000,1580452550,20600,20600,20600,20600,7
|
|
20241007,143900,1580308350,20600,20600,20650,20600,286
|
|
20241007,143800,1574402900,20600,20600,20600,20600,63
|
|
20241007,143700,1573105100,20650,20600,20650,20600,9
|
|
20241007,143600,1572919600,20600,20600,20650,20600,332
|
|
20241007,143500,1566077400,20600,20600,20650,20600,173
|
|
20241007,143400,1562506550,20600,20600,20650,20600,658
|
|
20241007,143300,1548947700,20600,20600,20650,20600,314
|
|
20241007,143200,1542478250,20600,20600,20600,20600,111
|
|
20241007,143100,1540191650,20600,20600,20600,20600,8
|
|
20241007,143000,1540026850,20650,20600,20650,20600,7
|
|
20241007,142900,1539882500,20600,20600,20650,20600,131
|
|
20241007,142800,1537178200,20600,20650,20650,20600,1437
|
|
20241007,142700,1507575400,20600,20600,20650,20600,56
|
|
20241007,142600,1506419800,20600,20600,20600,20600,7
|
|
20241007,142500,1506275600,20600,20600,20600,20600,6
|
|
20241007,142400,1506152000,20600,20600,20600,20600,22
|
|
20241007,142300,1505698800,20600,20600,20650,20600,8
|
|
20241007,142200,1505533900,20600,20600,20650,20600,442
|
|
20241007,142100,1496407550,20600,20600,20600,20600,7
|
|
20241007,142000,1496263350,20600,20600,20650,20600,6
|
|
20241007,141900,1496139700,20600,20600,20650,20600,19
|
|
20241007,141800,1495748250,20600,20600,20600,20600,284
|
|
20241007,141700,1489897850,20600,20600,20650,20600,13
|
|
20241007,141600,1489630000,20600,20600,20600,20600,18
|
|
20241007,141500,1489259200,20600,20600,20650,20600,16
|
|
20241007,141400,1488929100,20600,20600,20600,20600,16
|
|
20241007,141300,1488599500,20650,20600,20650,20600,5
|
|
20241007,141200,1488496450,20600,20600,20600,20600,8
|
|
20241007,141100,1488331650,20600,20600,20600,20600,20
|
|
20241007,141000,1487919650,20600,20600,20650,20600,710
|
|
20241007,140900,1473261200,20550,20600,20650,20550,21
|
|
20241007,140800,1472828750,20600,20600,20600,20600,1347
|
|
20241007,140700,1445080550,20600,20650,20650,20600,4
|
|
20241007,140600,1444998100,20600,20600,20600,20600,15
|
|
20241007,140500,1444689100,20600,20600,20600,20600,3
|
|
20241007,140400,1444627300,20650,20650,20700,20600,1253
|
|
20241007,140300,1418762900,20650,20650,20650,20650,3
|
|
20241007,140200,1418700950,20650,20650,20650,20650,6
|
|
20241007,140100,1418577050,20700,20700,20700,20650,65
|
|
20241007,140000,1417232300,20650,20650,20650,20650,101
|
|
20241007,135900,1415146650,20650,20650,20650,20650,5
|
|
20241007,135800,1415043400,20650,20650,20650,20600,113
|
|
20241007,135700,1412710350,20650,20600,20650,20600,104
|
|
20241007,135600,1410563350,20600,20600,20600,20600,25
|
|
20241007,135500,1410048350,20650,20600,20650,20600,216
|
|
20241007,135400,1405588900,20600,20650,20650,20600,224
|
|
20241007,135300,1400964800,20650,20650,20650,20650,52
|
|
20241007,135200,1399891000,20650,20650,20700,20650,343
|
|
20241007,135100,1392807850,20650,20650,20650,20650,32
|
|
20241007,135000,1392147050,20650,20650,20650,20650,11
|
|
20241007,134900,1391919900,20650,20650,20650,20650,12
|
|
20241007,134800,1391672100,20650,20650,20700,20650,60
|
|
20241007,134700,1390432600,20650,20650,20700,20650,116
|
|
20241007,134600,1388035900,20650,20600,20650,20600,487
|
|
20241007,134500,1377979850,20600,20600,20600,20600,3
|
|
20241007,134400,1377918050,20600,20600,20600,20600,11
|
|
20241007,134300,1377691450,20600,20600,20600,20600,33
|
|
20241007,134200,1377011650,20600,20600,20600,20600,6
|
|
20241007,134100,1376888050,20650,20600,20650,20600,20
|
|
20241007,134000,1376475800,20600,20600,20600,20600,13
|
|
20241007,133900,1376208000,20650,20600,20650,20600,83
|
|
20241007,133800,1374495450,20600,20600,20600,20600,14
|
|
20241007,133700,1374207050,20600,20600,20600,20600,5
|
|
20241007,133600,1374104050,20600,20600,20600,20600,506
|
|
20241007,133500,1363680450,20650,20600,20650,20600,46
|
|
20241007,133400,1362731250,20600,20650,20650,20600,302
|
|
20241007,133300,1356495000,20700,20650,20700,20650,20
|
|
20241007,133200,1356081750,20650,20650,20650,20650,5
|
|
20241007,133100,1355978500,20700,20700,20700,20700,890
|
|
20241007,133000,1337555500,20700,20700,20700,20700,122
|
|
20241007,132900,1335030100,20700,20650,20700,20650,1067
|
|
20241007,132800,1312985400,20650,20600,20650,20600,19
|
|
20241007,132700,1312593200,20600,20650,20650,20600,1259
|
|
20241007,132600,1286595400,20650,20700,20700,20650,574
|
|
20241007,132500,1274713800,20700,20600,20700,20600,2133
|
|
20241007,132400,1230722550,20550,20550,20600,20550,55
|
|
20241007,132300,1229589800,20550,20550,20550,20550,8
|
|
20241007,132200,1229425400,20550,20550,20550,20550,19
|
|
20241007,132100,1229034950,20550,20600,20600,20550,55
|
|
20241007,132000,1227902550,20550,20550,20600,20550,36
|
|
20241007,131900,1227162250,20550,20550,20550,20550,4
|
|
20241007,131800,1227080050,20600,20550,20600,20550,205
|
|
20241007,131700,1222858700,20550,20500,20600,20500,77
|
|
20241007,131600,1221275350,20500,20550,20550,20500,143
|
|
20241007,131500,1218337000,20500,20500,20550,20500,14
|
|
20241007,131400,1218049900,20500,20500,20500,20500,1
|
|
20241007,131300,1218029400,20500,20500,20500,20500,3
|
|
20241007,131200,1217967900,20550,20550,20550,20550,50
|
|
20241007,131100,1216940400,20500,20550,20600,20500,337
|
|
20241007,131000,1210015250,20500,20450,20500,20450,692
|
|
20241007,130900,1195829300,20450,20450,20500,20450,552
|
|
20241007,130800,1184513950,20500,20450,20500,20450,33
|
|
20241007,130700,1183839000,20450,20450,20450,20450,21
|
|
20241007,130600,1183409550,20450,20450,20500,20450,29
|
|
20241007,130500,1182816250,20500,20450,20500,20450,24
|
|
20241007,130400,1182325350,20450,20450,20450,20450,12
|
|
20241007,130300,1182079950,20500,20450,20500,20450,8
|
|
20241007,130200,1181916000,20450,20450,20450,20450,11
|
|
20241007,130100,1181691050,20450,20450,20450,20450,6
|
|
20241007,130000,1181568350,20450,20500,20500,20450,4
|
|
20241007,125900,1181486500,20450,20500,20500,20450,18
|
|
20241007,125800,1181118050,20450,20500,20500,20450,55
|
|
20241007,125700,1179990650,20450,20450,20450,20450,10
|
|
20241007,125600,1179786150,20450,20450,20450,20450,5
|
|
20241007,125500,1179683900,20450,20500,20500,20450,121
|
|
20241007,125400,1177203500,20450,20450,20450,20450,2
|
|
20241007,125300,1177162600,20450,20450,20500,20450,68
|
|
20241007,125200,1175769250,20500,20500,20500,20500,104
|
|
20241007,125100,1173637250,20500,20500,20500,20500,186
|
|
20241007,125000,1169824250,20500,20550,20550,20500,54
|
|
20241007,124900,1168717200,20500,20500,20500,20500,66
|
|
20241007,124800,1167364200,20500,20500,20500,20500,79
|
|
20241007,124700,1165744700,20500,20500,20500,20500,67
|
|
20241007,124600,1164371200,20500,20500,20500,20500,58
|
|
20241007,124500,1163182200,20500,20500,20500,20500,52
|
|
20241007,124400,1162116200,20500,20500,20500,20500,12
|
|
20241007,124300,1161870200,20500,20500,20500,20500,28
|
|
20241007,124200,1161296200,20500,20500,20500,20500,289
|
|
20241007,124100,1155371700,20500,20500,20500,20500,299
|
|
20241007,124000,1149242200,20500,20500,20500,20500,3
|
|
20241007,123900,1149180700,20500,20500,20500,20500,6
|
|
20241007,123800,1149057700,20500,20500,20500,20500,11
|
|
20241007,123700,1148832200,20500,20500,20500,20500,2
|
|
20241007,123600,1148791200,20500,20500,20500,20500,113
|
|
20241007,123500,1146474700,20500,20500,20500,20500,2
|
|
20241007,123400,1146433700,20500,20500,20500,20500,2
|
|
20241007,123300,1146392700,20500,20500,20500,20500,11
|
|
20241007,123200,1146167200,20500,20500,20500,20500,21
|
|
20241007,123100,1145736700,20500,20500,20500,20500,44
|
|
20241007,123000,1144834700,20500,20500,20500,20500,30
|
|
20241007,122900,1144219700,20500,20500,20500,20500,452
|
|
20241007,122800,1134953700,20500,20500,20500,20500,11
|
|
20241007,122700,1134728200,20500,20500,20500,20500,24
|
|
20241007,122600,1134236200,20500,20500,20500,20500,15
|
|
20241007,122500,1133928700,20500,20500,20500,20500,2
|
|
20241007,122400,1133887700,20500,20500,20500,20500,2
|
|
20241007,122300,1133846700,20500,20550,20550,20500,33
|
|
20241007,122200,1133169050,20500,20500,20500,20500,2
|
|
20241007,122100,1133128050,20500,20500,20500,20500,26
|
|
20241007,122000,1132595050,20500,20500,20500,20500,12
|
|
20241007,121900,1132349050,20500,20500,20500,20500,2
|
|
20241007,121800,1132308050,20500,20500,20500,20500,10
|
|
20241007,121700,1132103050,20500,20500,20500,20500,3
|
|
20241007,121600,1132041550,20550,20500,20550,20500,13
|
|
20241007,121500,1131774550,20500,20500,20500,20500,1910
|
|
20241007,121400,1092619550,20500,20550,20550,20500,4
|
|
20241007,121300,1092537500,20500,20500,20500,20500,56
|
|
20241007,121200,1091389500,20500,20500,20500,20500,2
|
|
20241007,121100,1091348500,20500,20550,20550,20500,5
|
|
20241007,121000,1091245950,20500,20500,20500,20500,10
|
|
20241007,120900,1091040950,20500,20500,20550,20500,129
|
|
20241007,120800,1088390150,20500,20500,20500,20500,11
|
|
20241007,120700,1088164650,20500,20500,20500,20500,1
|
|
20241007,120600,1088144150,20500,20500,20500,20500,7
|
|
20241007,120500,1088000650,20500,20500,20500,20500,10
|
|
20241007,120400,1087795650,20550,20500,20550,20500,7
|
|
20241007,120300,1087652000,20500,20500,20500,20500,0
|
|
20241007,120200,1087652000,20500,20500,20500,20500,22
|
|
20241007,120100,1087201000,20500,20550,20550,20500,58
|
|
20241007,120000,1086011850,20500,20500,20550,20500,15
|
|
20241007,115900,1085704150,20500,20450,20550,20450,173
|
|
20241007,115800,1082156850,20450,20450,20450,20450,0
|
|
20241007,115700,1082156850,20450,20450,20450,20450,13
|
|
20241007,115600,1081891000,20450,20450,20500,20450,118
|
|
20241007,115500,1079472900,20500,20450,20500,20450,56
|
|
20241007,115400,1078325700,20450,20500,20500,20450,123
|
|
20241007,115300,1075806600,20450,20500,20500,20450,12
|
|
20241007,115200,1075560650,20500,20500,20500,20450,2128
|
|
20241007,115100,1032018750,20450,20450,20450,20450,6
|
|
20241007,115000,1031896050,20450,20450,20450,20450,0
|
|
20241007,114900,1031896050,20450,20450,20450,20450,13
|
|
20241007,114800,1031630200,20500,20450,20500,20450,21
|
|
20241007,114700,1031199750,20450,20450,20450,20450,11
|
|
20241007,114600,1030974800,20450,20500,20500,20450,15
|
|
20241007,114500,1030667550,20500,20500,20500,20500,405
|
|
20241007,114400,1022365050,20450,20450,20450,20450,33
|
|
20241007,114300,1021690200,20450,20450,20450,20450,0
|
|
20241007,114200,1021690200,20450,20450,20450,20450,11
|
|
20241007,114100,1021465250,20450,20450,20500,20450,9
|
|
20241007,114000,1021281150,20450,20450,20450,20450,5
|
|
20241007,113900,1021178900,20500,20450,20500,20450,16
|
|
20241007,113800,1020851600,20500,20500,20500,20500,0
|
|
20241007,113700,1020851600,20500,20450,20500,20450,12
|
|
20241007,113600,1020606150,20450,20450,20450,20450,6
|
|
20241007,113500,1020483450,20450,20500,20500,20450,12
|
|
20241007,113400,1020237500,20500,20450,20500,20450,339
|
|
20241007,113300,1013289600,20450,20450,20450,20450,1
|
|
20241007,113200,1013269150,20450,20450,20450,20450,0
|
|
20241007,113100,1013269150,20450,20450,20500,20450,48
|
|
20241007,113000,1012286000,20450,20450,20450,20450,1
|
|
20241007,112900,1012265550,20450,20450,20450,20450,30
|
|
20241007,112800,1011652050,20450,20500,20500,20450,801
|
|
20241007,112700,995231600,20450,20450,20450,20450,20
|
|
20241007,112600,994822600,20450,20450,20450,20450,16
|
|
20241007,112500,994495400,20450,20450,20450,20450,0
|
|
20241007,112400,994495400,20450,20500,20500,20450,204
|
|
20241007,112300,990313550,20500,20500,20500,20500,67
|
|
20241007,112200,988940050,20450,20450,20450,20450,1
|
|
20241007,112100,988919600,20450,20450,20450,20450,16
|
|
20241007,112000,988592400,20500,20500,20500,20500,101
|
|
20241007,111900,986521900,20500,20450,20500,20450,24
|
|
20241007,111800,986030600,20500,20500,20500,20500,115
|
|
20241007,111700,983673100,20500,20500,20500,20450,82
|
|
20241007,111600,981992150,20450,20500,20500,20450,15
|
|
20241007,111500,981685300,20450,20500,20500,20450,150
|
|
20241007,111400,978610500,20450,20450,20450,20450,57
|
|
20241007,111300,977444850,20450,20500,20500,20450,186
|
|
20241007,111200,973633300,20450,20450,20450,20450,1
|
|
20241007,111100,973612850,20450,20450,20450,20450,23
|
|
20241007,111000,973142500,20450,20500,20500,20450,191
|
|
20241007,110900,969227100,20450,20450,20450,20450,1
|
|
20241007,110800,969206650,20450,20500,20500,20450,23
|
|
20241007,110700,968735800,20500,20500,20500,20500,39
|
|
20241007,110600,967936300,20450,20450,20450,20450,13
|
|
20241007,110500,967670450,20450,20500,20500,20450,32
|
|
20241007,110400,967014600,20450,20500,20500,20450,23
|
|
20241007,110300,966543250,20450,20450,20500,20450,14
|
|
20241007,110200,966256900,20500,20500,20500,20500,32
|
|
20241007,110100,965600900,20450,20450,20500,20450,304
|
|
20241007,110000,959369100,20450,20450,20450,20450,170
|
|
20241007,105900,955892600,20450,20450,20450,20450,2
|
|
20241007,105800,955851700,20450,20450,20450,20450,17
|
|
20241007,105700,955504050,20500,20450,20500,20450,15
|
|
20241007,105600,955197150,20450,20450,20450,20450,4
|
|
20241007,105500,955115350,20450,20450,20450,20450,15
|
|
20241007,105400,954808600,20500,20450,20500,20450,621
|
|
20241007,105300,942103150,20450,20500,20500,20450,12
|
|
20241007,105200,941857350,20500,20500,20500,20450,414
|
|
20241007,105100,933370400,20500,20450,20500,20450,382
|
|
20241007,105000,925541850,20450,20500,20500,20450,78
|
|
20241007,104900,923943500,20450,20450,20450,20450,1
|
|
20241007,104800,923923050,20450,20450,20500,20450,14
|
|
20241007,104700,923636700,20450,20500,20500,20450,103
|
|
20241007,104600,921525350,20500,20500,20500,20500,53
|
|
20241007,104500,920438850,20500,20500,20500,20450,41
|
|
20241007,104400,919598900,20500,20500,20500,20500,77
|
|
20241007,104300,918020400,20500,20500,20500,20500,88
|
|
20241007,104200,916216400,20500,20500,20500,20500,76
|
|
20241007,104100,914658400,20500,20500,20500,20500,50
|
|
20241007,104000,913633400,20500,20500,20550,20500,49
|
|
20241007,103900,912628650,20500,20500,20500,20500,35
|
|
20241007,103800,911911150,20500,20500,20500,20500,29
|
|
20241007,103700,911316650,20500,20500,20500,20500,102
|
|
20241007,103600,909225650,20550,20550,20550,20550,19
|
|
20241007,103500,908835200,20500,20500,20500,20500,15
|
|
20241007,103400,908527700,20500,20500,20500,20500,29
|
|
20241007,103300,907933200,20500,20500,20500,20500,29
|
|
20241007,103200,907338700,20500,20500,20500,20500,28
|
|
20241007,103100,906764700,20500,20500,20500,20500,138
|
|
20241007,103000,903935700,20500,20500,20550,20500,858
|
|
20241007,102900,886346650,20500,20550,20550,20500,25
|
|
20241007,102800,885833900,20550,20550,20550,20550,0
|
|
20241007,102700,885833900,20550,20550,20550,20550,221
|
|
20241007,102600,881292350,20500,20500,20500,20500,1747
|
|
20241007,102500,845478850,20500,20500,20500,20500,2
|
|
20241007,102400,845437850,20450,20500,20500,20450,241
|
|
20241007,102300,840498850,20450,20450,20450,20450,30
|
|
20241007,102200,839885350,20450,20450,20450,20450,40
|
|
20241007,102100,839067350,20450,20450,20450,20450,28
|
|
20241007,102000,838494750,20450,20450,20450,20450,0
|
|
20241007,101900,838494750,20450,20500,20500,20450,63
|
|
20241007,101800,837206200,20450,20500,20500,20450,219
|
|
20241007,101700,832725500,20500,20450,20500,20450,138
|
|
20241007,101600,829903000,20450,20450,20450,20450,705
|
|
20241007,101500,815485750,20450,20450,20450,20450,100
|
|
20241007,101400,813440750,20450,20500,20500,20450,82
|
|
20241007,101300,811760250,20500,20500,20500,20500,65
|
|
20241007,101200,810427750,20500,20550,20550,20500,603
|
|
20241007,101100,798061100,20500,20500,20500,20500,1331
|
|
20241007,101000,770775600,20550,20500,20550,20500,16
|
|
20241007,100900,770447550,20500,20550,20550,20500,22
|
|
20241007,100800,769996450,20550,20550,20550,20550,27
|
|
20241007,100700,769441600,20550,20550,20550,20550,10
|
|
20241007,100600,769236100,20600,20600,20600,20550,34
|
|
20241007,100500,768537150,20550,20550,20550,20550,29
|
|
20241007,100400,767941200,20550,20600,20600,20550,371
|
|
20241007,100300,760317100,20600,20550,20600,20550,369
|
|
20241007,100200,752722600,20500,20550,20550,20500,35
|
|
20241007,100100,752003600,20500,20550,20550,20500,133
|
|
20241007,100000,749276800,20500,20550,20600,20500,1039
|
|
20241007,095900,727925400,20550,20550,20550,20550,629
|
|
20241007,095800,714999450,20600,20650,20650,20600,1203
|
|
20241007,095700,690217400,20650,20650,20650,20650,51
|
|
20241007,095600,689164250,20600,20650,20650,20600,4
|
|
20241007,095500,689081800,20600,20600,20600,20600,275
|
|
20241007,095400,683416800,20600,20600,20600,20600,0
|
|
20241007,095300,683416800,20600,20600,20600,20600,8
|
|
20241007,095200,683252000,20550,20550,20600,20550,464
|
|
20241007,095100,673707000,20550,20600,20600,20550,860
|
|
20241007,095000,655991100,20550,20550,20550,20550,300
|
|
20241007,094900,649826100,20550,20500,20550,20500,1247
|
|
20241007,094800,624201800,20500,20550,20550,20500,468
|
|
20241007,094700,614607750,20550,20550,20550,20550,0
|
|
20241007,094600,614607750,20550,20550,20550,20550,0
|
|
20241007,094500,614607750,20550,20500,20550,20500,13
|
|
20241007,094400,614340700,20550,20550,20550,20550,236
|
|
20241007,094300,609490900,20550,20550,20550,20550,35
|
|
20241007,094200,608771650,20550,20500,20550,20500,1685
|
|
20241007,094100,574146650,20500,20550,20550,20500,24
|
|
20241007,094000,573653600,20500,20500,20500,20500,1843
|
|
20241007,093900,535872100,20450,20500,20500,20450,137
|
|
20241007,093800,533064700,20500,20450,20500,20450,66
|
|
20241007,093700,531713750,20450,20500,20500,20450,31
|
|
20241007,093600,531079600,20450,20500,20500,20450,5
|
|
20241007,093500,530977150,20450,20450,20450,20450,68
|
|
20241007,093400,529586550,20450,20500,20500,20450,348
|
|
20241007,093300,522469900,20450,20500,20500,20450,1768
|
|
20241007,093200,486311650,20500,20500,20500,20500,3
|
|
20241007,093100,486250150,20500,20500,20500,20500,12
|
|
20241007,093000,486004150,20500,20500,20500,20450,63
|
|
20241007,092900,484712700,20450,20500,20500,20450,6
|
|
20241007,092800,484589750,20500,20500,20500,20500,1
|
|
20241007,092700,484569250,20500,20500,20500,20500,1381
|
|
20241007,092600,456258750,20450,20500,20500,20450,1002
|
|
20241007,092500,435717850,20450,20450,20450,20450,0
|
|
20241007,092400,435717850,20450,20450,20450,20450,0
|
|
20241007,092300,435717850,20450,20450,20450,20450,11
|
|
20241007,092200,435492900,20450,20450,20450,20450,0
|
|
20241007,092100,435492900,20450,20500,20500,20450,37
|
|
20241007,092000,434734450,20500,20500,20500,20500,174
|
|
20241007,091900,431167450,20500,20500,20500,20500,876
|
|
20241007,091800,413209450,20450,20450,20450,20400,6009
|
|
20241007,091700,290326800,20450,20450,20450,20450,857
|
|
20241007,091600,272801150,20450,20400,20450,20400,92
|
|
20241007,091500,270922750,20400,20350,20400,20350,387
|
|
20241007,091400,263028500,20350,20450,20450,20350,1135
|
|
20241007,091300,239860950,20400,20400,20400,20400,498
|
|
20241007,091200,229701750,20350,20400,20400,20350,245
|
|
20241007,091100,224703800,20450,20450,20450,20450,19
|
|
20241007,091000,224315250,20450,20400,20450,20400,162
|
|
20241007,090900,221008800,20350,20300,20350,20300,194
|
|
20241007,090800,217061850,20300,20300,20300,20300,11
|
|
20241007,090700,216838550,20350,20300,20350,20300,102
|
|
20241007,090600,214767850,20350,20350,20350,20350,184
|
|
20241007,090500,211023450,20350,20400,20400,20350,531
|
|
20241007,090400,200217000,20400,20400,20400,20400,866
|
|
20241007,090300,182550600,20400,20350,20400,20300,1108
|
|
20241007,090200,159998300,20350,20350,20350,20300,1689
|
|
20241007,090100,125628600,20400,20550,20550,20350,3260
|
|
20241007,090000,58928350,20550,20550,20600,20550,2866
|