655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195200,609052700,45800,45800,45800,45800,607
|
|
20241007,195100,609052700,45800,45800,45800,45800,0
|
|
20241007,195000,609052700,45800,45800,45800,45800,0
|
|
20241007,194900,609052700,45800,45800,45800,45800,0
|
|
20241007,194800,609052700,45800,45800,45800,45800,0
|
|
20241007,194700,609052700,45800,45800,45800,45800,0
|
|
20241007,194600,609052700,45800,45800,45800,45800,0
|
|
20241007,194500,609052700,45800,45800,45800,45800,0
|
|
20241007,194400,609052700,45800,45800,45800,45800,0
|
|
20241007,194300,609052700,45800,45800,45800,45800,0
|
|
20241007,194200,609052700,45800,45800,45800,45800,0
|
|
20241007,194100,609052700,45800,45800,45800,45800,0
|
|
20241007,194000,609052700,45800,45800,45800,45800,0
|
|
20241007,193900,609052700,45800,45800,45800,45800,0
|
|
20241007,193800,609052700,45800,45800,45800,45800,0
|
|
20241007,193700,609052700,45800,45800,45800,45800,0
|
|
20241007,193600,609052700,45800,45800,45800,45800,0
|
|
20241007,193500,609052700,45800,45800,45800,45800,0
|
|
20241007,193400,609052700,45800,45800,45800,45800,0
|
|
20241007,193300,609052700,45800,45800,45800,45800,0
|
|
20241007,193200,609052700,45800,45800,45800,45800,0
|
|
20241007,193100,609052700,45800,45800,45800,45800,0
|
|
20241007,193000,609052700,45800,45800,45800,45800,0
|
|
20241007,192900,609052700,45800,45800,45800,45800,0
|
|
20241007,192800,609052700,45800,45800,45800,45800,0
|
|
20241007,192700,609052700,45800,45800,45800,45800,0
|
|
20241007,192600,609052700,45800,45800,45800,45800,0
|
|
20241007,192500,609052700,45800,45800,45800,45800,0
|
|
20241007,192400,609052700,45800,45800,45800,45800,0
|
|
20241007,192300,609052700,45800,45800,45800,45800,0
|
|
20241007,192200,609052700,45800,45800,45800,45800,607
|
|
20241007,192100,609052700,45800,45800,45800,45800,0
|
|
20241007,192000,609052700,45800,45800,45800,45800,0
|
|
20241007,191900,609052700,45800,45800,45800,45800,0
|
|
20241007,191800,609052700,45800,45800,45800,45800,0
|
|
20241007,191700,609052700,45800,45800,45800,45800,0
|
|
20241007,191600,609052700,45800,45800,45800,45800,0
|
|
20241007,191500,609052700,45800,45800,45800,45800,0
|
|
20241007,191400,609052700,45800,45800,45800,45800,0
|
|
20241007,191300,609052700,45800,45800,45800,45800,0
|
|
20241007,191200,609052700,45800,45800,45800,45800,0
|
|
20241007,191100,609052700,45800,45800,45800,45800,0
|
|
20241007,191000,609052700,45800,45800,45800,45800,0
|
|
20241007,190900,609052700,45800,45800,45800,45800,0
|
|
20241007,190800,609052700,45800,45800,45800,45800,0
|
|
20241007,190700,609052700,45800,45800,45800,45800,0
|
|
20241007,190600,609052700,45800,45800,45800,45800,0
|
|
20241007,190500,609052700,45800,45800,45800,45800,0
|
|
20241007,190400,609052700,45800,45800,45800,45800,0
|
|
20241007,190300,609052700,45800,45800,45800,45800,0
|
|
20241007,190200,609052700,45800,45800,45800,45800,0
|
|
20241007,190100,609052700,45800,45800,45800,45800,0
|
|
20241007,190000,609052700,45800,45800,45800,45800,0
|
|
20241007,185900,609052700,45800,45800,45800,45800,0
|
|
20241007,185800,609052700,45800,45800,45800,45800,0
|
|
20241007,185700,609052700,45800,45800,45800,45800,0
|
|
20241007,185600,609052700,45800,45800,45800,45800,0
|
|
20241007,185500,609052700,45800,45800,45800,45800,0
|
|
20241007,185400,609052700,45800,45800,45800,45800,0
|
|
20241007,185300,609052700,45800,45800,45800,45800,0
|
|
20241007,185200,609052700,45800,45800,45800,45800,607
|
|
20241007,185100,609052700,45800,45800,45800,45800,0
|
|
20241007,185000,609052700,45800,45800,45800,45800,0
|
|
20241007,184900,609052700,45800,45800,45800,45800,0
|
|
20241007,184800,609052700,45800,45800,45800,45800,0
|
|
20241007,184700,609052700,45800,45800,45800,45800,0
|
|
20241007,184600,609052700,45800,45800,45800,45800,0
|
|
20241007,184500,609052700,45800,45800,45800,45800,0
|
|
20241007,184400,609052700,45800,45800,45800,45800,0
|
|
20241007,184300,609052700,45800,45800,45800,45800,0
|
|
20241007,184200,609052700,45800,45800,45800,45800,0
|
|
20241007,184100,609052700,45800,45800,45800,45800,0
|
|
20241007,184000,609052700,45800,45800,45800,45800,0
|
|
20241007,183900,609052700,45800,45800,45800,45800,0
|
|
20241007,183800,609052700,45800,45800,45800,45800,0
|
|
20241007,183700,609052700,45800,45800,45800,45800,0
|
|
20241007,183600,609052700,45800,45800,45800,45800,0
|
|
20241007,183500,609052700,45800,45800,45800,45800,0
|
|
20241007,183400,609052700,45800,45800,45800,45800,0
|
|
20241007,183300,609052700,45800,45800,45800,45800,0
|
|
20241007,183200,609052700,45800,45800,45800,45800,0
|
|
20241007,183100,609052700,45800,45800,45800,45800,0
|
|
20241007,183000,609052700,45800,45800,45800,45800,0
|
|
20241007,182900,609052700,45800,45800,45800,45800,0
|
|
20241007,182800,609052700,45800,45800,45800,45800,0
|
|
20241007,182700,609052700,45800,45800,45800,45800,0
|
|
20241007,182600,609052700,45800,45800,45800,45800,0
|
|
20241007,182500,609052700,45800,45800,45800,45800,0
|
|
20241007,182400,609052700,45800,45800,45800,45800,0
|
|
20241007,182300,609052700,45800,45800,45800,45800,0
|
|
20241007,182200,609052700,45800,45800,45800,45800,607
|
|
20241007,182100,609052700,45800,45800,45800,45800,0
|
|
20241007,182000,609052700,45800,45800,45800,45800,0
|
|
20241007,181900,609052700,45800,45800,45800,45800,0
|
|
20241007,181800,609052700,45800,45800,45800,45800,0
|
|
20241007,181700,609052700,45800,45800,45800,45800,0
|
|
20241007,181600,609052700,45800,45800,45800,45800,0
|
|
20241007,181500,609052700,45800,45800,45800,45800,0
|
|
20241007,181400,609052700,45800,45800,45800,45800,0
|
|
20241007,181300,609052700,45800,45800,45800,45800,0
|
|
20241007,181200,609052700,45800,45800,45800,45800,0
|
|
20241007,181100,609052700,45800,45800,45800,45800,0
|
|
20241007,181000,609052700,45800,45800,45800,45800,0
|
|
20241007,180900,609052700,45800,45800,45800,45800,0
|
|
20241007,180800,609052700,45800,45800,45800,45800,0
|
|
20241007,180700,609052700,45800,45800,45800,45800,0
|
|
20241007,180600,609052700,45800,45800,45800,45800,0
|
|
20241007,180500,609052700,45800,45800,45800,45800,0
|
|
20241007,180400,609052700,45800,45800,45800,45800,0
|
|
20241007,180300,609052700,45800,45800,45800,45800,0
|
|
20241007,180200,609052700,45800,45800,45800,45800,0
|
|
20241007,180100,609052700,45800,45800,45800,45800,0
|
|
20241007,180000,609052700,45800,45800,45800,45800,0
|
|
20241007,175900,609052700,45800,45800,45800,45800,0
|
|
20241007,175800,609052700,45800,45800,45800,45800,0
|
|
20241007,175700,609052700,45800,45800,45800,45800,0
|
|
20241007,175600,609052700,45800,45800,45800,45800,0
|
|
20241007,175500,609052700,45800,45800,45800,45800,0
|
|
20241007,175400,609052700,45800,45800,45800,45800,0
|
|
20241007,175300,609052700,45800,45800,45800,45800,0
|
|
20241007,175200,609052700,45800,45800,45800,45800,607
|
|
20241007,175100,609052700,45800,45800,45800,45800,0
|
|
20241007,175000,609052700,45800,45800,45800,45800,0
|
|
20241007,174900,609052700,45800,45800,45800,45800,0
|
|
20241007,174800,609052700,45800,45800,45800,45800,0
|
|
20241007,174700,609052700,45800,45800,45800,45800,0
|
|
20241007,174600,609052700,45800,45800,45800,45800,0
|
|
20241007,174500,609052700,45800,45800,45800,45800,0
|
|
20241007,174400,609052700,45800,45800,45800,45800,0
|
|
20241007,174300,609052700,45800,45800,45800,45800,0
|
|
20241007,174200,609052700,45800,45800,45800,45800,0
|
|
20241007,174100,609052700,45800,45800,45800,45800,0
|
|
20241007,174000,609052700,45800,45800,45800,45800,0
|
|
20241007,173900,609052700,45800,45800,45800,45800,0
|
|
20241007,173800,609052700,45800,45800,45800,45800,0
|
|
20241007,173700,609052700,45800,45800,45800,45800,0
|
|
20241007,173600,609052700,45800,45800,45800,45800,0
|
|
20241007,173500,609052700,45800,45800,45800,45800,0
|
|
20241007,173400,609052700,45800,45800,45800,45800,0
|
|
20241007,173300,609052700,45800,45800,45800,45800,0
|
|
20241007,173200,609052700,45800,45800,45800,45800,0
|
|
20241007,173100,609052700,45800,45800,45800,45800,0
|
|
20241007,173000,609052700,45800,45800,45800,45800,0
|
|
20241007,172900,609052700,45800,45800,45800,45800,0
|
|
20241007,172800,609052700,45800,45800,45800,45800,0
|
|
20241007,172700,609052700,45800,45800,45800,45800,0
|
|
20241007,172600,609052700,45800,45800,45800,45800,0
|
|
20241007,172500,609052700,45800,45800,45800,45800,0
|
|
20241007,172400,609052700,45800,45800,45800,45800,0
|
|
20241007,172300,609052700,45800,45800,45800,45800,0
|
|
20241007,172200,609052700,45800,45800,45800,45800,607
|
|
20241007,172100,609052700,45800,45800,45800,45800,0
|
|
20241007,172000,609052700,45800,45800,45800,45800,0
|
|
20241007,171900,609052700,45800,45800,45800,45800,0
|
|
20241007,171800,609052700,45800,45800,45800,45800,0
|
|
20241007,171700,609052700,45800,45800,45800,45800,0
|
|
20241007,171600,609052700,45800,45800,45800,45800,0
|
|
20241007,171500,609052700,45800,45800,45800,45800,0
|
|
20241007,171400,609052700,45800,45800,45800,45800,0
|
|
20241007,171300,609052700,45800,45800,45800,45800,0
|
|
20241007,171200,609052700,45800,45800,45800,45800,0
|
|
20241007,171100,609052700,45800,45800,45800,45800,0
|
|
20241007,171000,609052700,45800,45800,45800,45800,0
|
|
20241007,170900,609052700,45800,45800,45800,45800,0
|
|
20241007,170800,609052700,45800,45800,45800,45800,0
|
|
20241007,170700,609052700,45800,45800,45800,45800,0
|
|
20241007,170600,609052700,45800,45800,45800,45800,0
|
|
20241007,170500,609052700,45800,45800,45800,45800,0
|
|
20241007,170400,609052700,45800,45800,45800,45800,0
|
|
20241007,170300,609052700,45800,45800,45800,45800,0
|
|
20241007,170200,609052700,45800,45800,45800,45800,0
|
|
20241007,170100,609052700,45800,45800,45800,45800,0
|
|
20241007,170000,609052700,45800,45800,45800,45800,0
|
|
20241007,165900,609052700,45800,45800,45800,45800,0
|
|
20241007,165800,609052700,45800,45800,45800,45800,0
|
|
20241007,165700,609052700,45800,45800,45800,45800,0
|
|
20241007,165600,609052700,45800,45800,45800,45800,0
|
|
20241007,165500,609052700,45800,45800,45800,45800,0
|
|
20241007,165400,609052700,45800,45800,45800,45800,0
|
|
20241007,165300,609052700,45800,45800,45800,45800,0
|
|
20241007,165200,609052700,45800,45800,45800,45800,607
|
|
20241007,165100,609052700,45800,45800,45800,45800,0
|
|
20241007,165000,609052700,45800,45800,45800,45800,0
|
|
20241007,164900,609052700,45800,45800,45800,45800,0
|
|
20241007,164800,609052700,45800,45800,45800,45800,0
|
|
20241007,164700,609052700,45800,45800,45800,45800,0
|
|
20241007,164600,609052700,45800,45800,45800,45800,0
|
|
20241007,164500,609052700,45800,45800,45800,45800,0
|
|
20241007,164400,609052700,45800,45800,45800,45800,0
|
|
20241007,164300,609052700,45800,45800,45800,45800,0
|
|
20241007,164200,609052700,45800,45800,45800,45800,0
|
|
20241007,164100,609052700,45800,45800,45800,45800,0
|
|
20241007,164000,609052700,45800,45800,45800,45800,0
|
|
20241007,163900,609052700,45800,45800,45800,45800,0
|
|
20241007,163800,609052700,45800,45800,45800,45800,0
|
|
20241007,163700,609052700,45800,45800,45800,45800,0
|
|
20241007,163600,609052700,45800,45800,45800,45800,0
|
|
20241007,163500,609052700,45800,45800,45800,45800,0
|
|
20241007,163400,609052700,45800,45800,45800,45800,0
|
|
20241007,163300,609052700,45800,45800,45800,45800,0
|
|
20241007,163200,609052700,45800,45800,45800,45800,0
|
|
20241007,163100,609052700,45800,45800,45800,45800,0
|
|
20241007,163000,609052700,45800,45800,45800,45800,0
|
|
20241007,162900,609052700,45800,45800,45800,45800,0
|
|
20241007,162800,609052700,45800,45800,45800,45800,0
|
|
20241007,162700,609052700,45800,45800,45800,45800,0
|
|
20241007,162600,609052700,45800,45800,45800,45800,0
|
|
20241007,162500,609052700,45800,45800,45800,45800,0
|
|
20241007,162400,609052700,45800,45800,45800,45800,0
|
|
20241007,162300,609052700,45800,45800,45800,45800,0
|
|
20241007,162200,609052700,45800,45800,45800,45800,607
|
|
20241007,162100,609052700,45800,45800,45800,45800,0
|
|
20241007,162000,609052700,45800,45800,45800,45800,0
|
|
20241007,161900,609052700,45800,45800,45800,45800,0
|
|
20241007,161800,609052700,45800,45800,45800,45800,0
|
|
20241007,161700,609052700,45800,45800,45800,45800,0
|
|
20241007,161600,609052700,45800,45800,45800,45800,0
|
|
20241007,161500,609052700,45800,45800,45800,45800,0
|
|
20241007,161400,609052700,45800,45800,45800,45800,0
|
|
20241007,161300,609052700,45800,45800,45800,45800,0
|
|
20241007,161200,609052700,45800,45800,45800,45800,0
|
|
20241007,161100,609052700,45800,45800,45800,45800,0
|
|
20241007,161000,609052700,45800,45800,45800,45800,0
|
|
20241007,160900,609052700,45800,45800,45800,45800,0
|
|
20241007,160800,609052700,45800,45800,45800,45800,0
|
|
20241007,160700,609052700,45800,45800,45800,45800,0
|
|
20241007,160600,609052700,45800,45800,45800,45800,0
|
|
20241007,160500,609052700,45800,45800,45800,45800,0
|
|
20241007,160400,609052700,45800,45800,45800,45800,0
|
|
20241007,160300,609052700,45800,45800,45800,45800,0
|
|
20241007,160200,609052700,45800,45800,45800,45800,0
|
|
20241007,160100,609052700,45800,45800,45800,45800,0
|
|
20241007,160000,609052700,45800,45800,45800,45800,0
|
|
20241007,155900,609052700,45800,45800,45800,45800,0
|
|
20241007,155800,609052700,45800,45800,45800,45800,0
|
|
20241007,155700,609052700,45800,45800,45800,45800,0
|
|
20241007,155600,609052700,45800,45800,45800,45800,0
|
|
20241007,155500,609052700,45800,45800,45800,45800,0
|
|
20241007,155400,609052700,45800,45800,45800,45800,0
|
|
20241007,155300,609052700,45800,45800,45800,45800,0
|
|
20241007,155200,609052700,45800,45800,45800,45800,607
|
|
20241007,155100,609052700,45800,45800,45800,45800,0
|
|
20241007,155000,609052700,45800,45800,45800,45800,0
|
|
20241007,154900,609052700,45800,45800,45800,45800,0
|
|
20241007,154800,609052700,45800,45800,45800,45800,0
|
|
20241007,154700,609052700,45800,45800,45800,45800,0
|
|
20241007,154600,609052700,45800,45800,45800,45800,0
|
|
20241007,154500,609052700,45800,45800,45800,45800,0
|
|
20241007,154400,609052700,45800,45800,45800,45800,0
|
|
20241007,154300,609052700,45800,45800,45800,45800,0
|
|
20241007,154200,609052700,45800,45800,45800,45800,0
|
|
20241007,154100,609052700,45800,45800,45800,45800,0
|
|
20241007,154000,609052700,45800,45800,45800,45800,0
|
|
20241007,153900,609052700,45800,45800,45800,45800,0
|
|
20241007,153800,609052700,45800,45800,45800,45800,0
|
|
20241007,153700,609052700,45800,45800,45800,45800,0
|
|
20241007,153600,609052700,45800,45800,45800,45800,0
|
|
20241007,153500,609052700,45800,45800,45800,45800,0
|
|
20241007,153400,609052700,45800,45800,45800,45800,0
|
|
20241007,153300,609052700,45800,45800,45800,45800,0
|
|
20241007,153200,609052700,45800,45800,45800,45800,0
|
|
20241007,153100,609052700,45800,45800,45800,45800,0
|
|
20241007,153000,609052700,45800,45800,45800,45800,607
|
|
20241007,152900,581252100,45850,45850,45850,45850,0
|
|
20241007,152800,581252100,45850,45850,45850,45850,0
|
|
20241007,152700,581252100,45850,45850,45850,45850,0
|
|
20241007,152600,581252100,45850,45850,45850,45850,0
|
|
20241007,152500,581252100,45850,45850,45850,45850,0
|
|
20241007,152400,581252100,45850,45850,45850,45850,0
|
|
20241007,152300,581252100,45850,45850,45850,45850,0
|
|
20241007,152200,581252100,45850,45850,45850,45850,0
|
|
20241007,152100,581252100,45850,45850,45850,45850,0
|
|
20241007,152000,581252100,45850,45850,45850,45850,0
|
|
20241007,151900,581252100,45850,45900,45900,45850,46
|
|
20241007,151800,579142000,45900,45900,45900,45900,25
|
|
20241007,151700,577994500,45850,45850,45850,45850,24
|
|
20241007,151600,576894100,45900,45850,45900,45850,24
|
|
20241007,151500,575793200,45900,45850,45900,45850,13
|
|
20241007,151400,575196550,45850,45850,45850,45850,20
|
|
20241007,151300,574279550,45850,45850,45850,45850,23
|
|
20241007,151200,573225000,45850,45850,45850,45850,0
|
|
20241007,151100,573225000,45850,45850,45850,45850,0
|
|
20241007,151000,573225000,45850,45850,45850,45850,46
|
|
20241007,150900,571115900,45900,45900,45900,45900,5
|
|
20241007,150800,570886400,45900,45900,45900,45900,148
|
|
20241007,150700,564093200,45900,45900,45900,45900,0
|
|
20241007,150600,564093200,45900,45900,45900,45900,36
|
|
20241007,150500,562440800,45900,45850,45900,45850,100
|
|
20241007,150400,557852900,45850,45850,45850,45850,0
|
|
20241007,150300,557852900,45850,45850,45850,45850,18
|
|
20241007,150200,557027600,45800,45800,45800,45800,0
|
|
20241007,150100,557027600,45800,45800,45800,45800,0
|
|
20241007,150000,557027600,45800,45900,45900,45800,20
|
|
20241007,145900,556111300,45800,45900,45900,45800,112
|
|
20241007,145800,550980000,45800,45900,45900,45800,17
|
|
20241007,145700,550201100,45800,45850,45850,45800,200
|
|
20241007,145600,541031850,45800,45850,45850,45800,41
|
|
20241007,145500,539153650,45900,45900,45900,45900,1
|
|
20241007,145400,539107750,45850,45850,45850,45850,0
|
|
20241007,145300,539107750,45850,45850,45900,45850,54
|
|
20241007,145200,536631800,45850,45850,45850,45850,45
|
|
20241007,145100,534568550,45850,45850,45850,45850,102
|
|
20241007,145000,529891850,45800,45800,45800,45800,9
|
|
20241007,144900,529479650,45850,45850,45850,45800,45
|
|
20241007,144800,527417550,45850,45900,45900,45850,187
|
|
20241007,144700,518843550,45850,45850,45850,45850,10
|
|
20241007,144600,518385050,45850,45850,45900,45850,30
|
|
20241007,144500,517009400,45850,45850,45850,45850,10
|
|
20241007,144400,516550900,45900,45850,45900,45850,23
|
|
20241007,144300,515496300,45900,45850,45900,45850,10
|
|
20241007,144200,515037750,45900,45900,45900,45900,2
|
|
20241007,144100,514945950,45850,45850,45850,45850,23
|
|
20241007,144000,513891400,45850,45850,45850,45850,12
|
|
20241007,143900,513341200,45900,45850,45900,45850,50
|
|
20241007,143800,511048650,45900,45850,45900,45850,12
|
|
20241007,143700,510498400,45900,45900,45900,45850,26
|
|
20241007,143600,509305600,45900,45900,45900,45900,1
|
|
20241007,143500,509259700,45850,45850,45850,45850,0
|
|
20241007,143400,509259700,45850,45850,45850,45850,20
|
|
20241007,143300,508342700,45900,45900,45900,45900,2
|
|
20241007,143200,508250900,45900,45900,45900,45900,1
|
|
20241007,143100,508205000,45900,45900,45900,45900,1
|
|
20241007,143000,508159100,45850,45850,45850,45850,17
|
|
20241007,142900,507379650,45850,45850,45850,45850,16
|
|
20241007,142800,506646050,45900,45900,45900,45850,35
|
|
20241007,142700,505041100,45850,45850,45850,45850,15
|
|
20241007,142600,504353350,45900,45900,45900,45900,2
|
|
20241007,142500,504261550,45850,45850,45850,45850,29
|
|
20241007,142400,502931900,45800,45900,45900,45800,16
|
|
20241007,142300,502199000,45800,45900,45900,45800,16
|
|
20241007,142200,501466100,45800,45900,45900,45800,18
|
|
20241007,142100,500641600,45800,45850,45850,45800,41
|
|
20241007,142000,498762550,45800,45800,45850,45800,58
|
|
20241007,141900,496104650,45850,45800,45850,45800,16
|
|
20241007,141800,495371800,45850,45800,45850,45800,16
|
|
20241007,141700,494638950,45850,45850,45850,45800,27
|
|
20241007,141600,493401700,45850,45850,45850,45800,27
|
|
20241007,141500,492164500,45800,45850,45850,45800,28
|
|
20241007,141400,490882050,45850,45800,45850,45800,16
|
|
20241007,141300,490149200,45850,45850,45850,45850,0
|
|
20241007,141200,490149200,45850,45800,45850,45800,33
|
|
20241007,141100,488637750,45850,45850,45850,45800,22
|
|
20241007,141000,487629800,45850,45800,45850,45800,16
|
|
20241007,140900,486896950,45850,45850,45850,45800,33
|
|
20241007,140800,485384700,45850,45900,45900,45850,9
|
|
20241007,140700,484972000,45850,45900,45900,45850,17
|
|
20241007,140600,484192450,45900,45850,45900,45800,27
|
|
20241007,140500,482955200,45800,45800,45850,45800,57
|
|
20241007,140400,480344100,45800,45850,45850,45800,17
|
|
20241007,140300,479565450,45800,45850,45850,45800,61
|
|
20241007,140200,476771600,45850,45800,45850,45800,16
|
|
20241007,140100,476038750,45850,45850,45850,45850,2
|
|
20241007,140000,475947050,45850,45850,45850,45800,35
|
|
20241007,135900,474343850,45850,45850,45850,45850,0
|
|
20241007,135800,474343850,45850,45850,45850,45850,15
|
|
20241007,135700,473656100,45850,45850,45900,45850,37
|
|
20241007,135600,471959600,45800,45850,45850,45800,37
|
|
20241007,135500,470263900,45850,45900,45900,45850,9
|
|
20241007,135400,469851200,45900,45900,45900,45900,0
|
|
20241007,135300,469851200,45900,45900,45900,45900,51
|
|
20241007,135200,467510300,45850,45850,45900,45850,46
|
|
20241007,135100,465401050,45800,45850,45850,45800,17
|
|
20241007,135000,464622300,45850,45800,45850,45800,58
|
|
20241007,134900,461963750,45800,45850,45850,45800,197
|
|
20241007,134800,452931950,45850,45850,45900,45850,173
|
|
20241007,134700,444997950,45800,45850,45850,45800,17
|
|
20241007,134600,444219250,45800,45800,45800,45800,32
|
|
20241007,134500,442753650,45850,45800,45850,45800,35
|
|
20241007,134400,441149700,45800,45800,45800,45800,0
|
|
20241007,134300,441149700,45800,45850,45850,45800,16
|
|
20241007,134200,440416850,45800,45850,45850,45800,37
|
|
20241007,134100,438722150,45800,45800,45850,45800,133
|
|
20241007,134000,432625750,45850,45800,45850,45800,14
|
|
20241007,133900,431984500,45800,45800,45850,45800,24
|
|
20241007,133800,430885250,45800,45800,45800,45800,16
|
|
20241007,133700,430152450,45850,45800,45850,45800,20
|
|
20241007,133600,429236200,45800,45800,45800,45800,21
|
|
20241007,133500,428274400,45800,45850,45850,45800,24
|
|
20241007,133400,427175150,45850,45800,45850,45800,30
|
|
20241007,133300,425801100,45850,45800,45850,45800,35
|
|
20241007,133200,424197900,45850,45850,45850,45850,1
|
|
20241007,133100,424152050,45800,45800,45800,45800,23
|
|
20241007,133000,423098650,45800,45850,45850,45800,16
|
|
20241007,132900,422365800,45800,45800,45800,45800,25
|
|
20241007,132800,421220800,45850,45850,45850,45800,23
|
|
20241007,132700,420167300,45800,45850,45850,45800,16
|
|
20241007,132600,419434450,45800,45800,45800,45800,15
|
|
20241007,132500,418747450,45800,45850,45850,45800,223
|
|
20241007,132400,408531650,45850,45850,45850,45850,15
|
|
20241007,132300,407843900,45900,45900,45900,45850,13
|
|
20241007,132200,407247750,45850,45900,45900,45850,16
|
|
20241007,132100,406514100,45850,45900,45900,45850,17
|
|
20241007,132000,405734600,45900,45850,45900,45800,64
|
|
20241007,131900,402800900,45850,45850,45850,45850,2
|
|
20241007,131800,402709200,45850,45850,45850,45800,17
|
|
20241007,131700,401930500,45800,45850,45850,45800,22
|
|
20241007,131600,400922550,45850,45800,45850,45800,36
|
|
20241007,131500,399273600,45850,45850,45850,45850,3
|
|
20241007,131400,399136050,45800,45800,45800,45800,781
|
|
20241007,131300,363366250,45800,45800,45800,45800,15
|
|
20241007,131200,362679250,45800,45800,45850,45800,36
|
|
20241007,131100,361030350,45850,45850,45850,45850,1
|
|
20241007,131000,360984500,45800,45850,45850,45800,19
|
|
20241007,130900,360114100,45850,45850,45850,45850,0
|
|
20241007,130800,360114100,45850,45850,45850,45850,30
|
|
20241007,130700,358738600,45900,45850,45900,45850,21
|
|
20241007,130600,357775650,45850,45800,45900,45800,24
|
|
20241007,130500,356675800,45850,45800,45850,45800,76
|
|
20241007,130400,353191600,45850,45850,45850,45850,41
|
|
20241007,130300,351311750,45850,45950,45950,45850,7
|
|
20241007,130200,350990450,45950,45900,45950,45900,7
|
|
20241007,130100,350669100,45950,45900,45950,45900,30
|
|
20241007,130000,349291900,45900,45900,45900,45900,5
|
|
20241007,125900,349062400,45900,45900,45900,45900,5
|
|
20241007,125800,348832900,45950,45950,45950,45900,14
|
|
20241007,125700,348190200,45950,45950,45950,45950,6
|
|
20241007,125600,347914500,45900,45900,45900,45900,5
|
|
20241007,125500,347685000,45900,45900,45900,45900,18
|
|
20241007,125400,346858800,45950,45950,45950,45950,1
|
|
20241007,125300,346812850,45900,45950,45950,45900,7
|
|
20241007,125200,346491500,45950,45900,45950,45900,14
|
|
20241007,125100,345848450,45950,45900,45950,45900,11
|
|
20241007,125000,345343450,45900,45900,45900,45900,6
|
|
20241007,124900,345068050,45950,45900,45950,45900,8
|
|
20241007,124800,344700800,45950,45950,45950,45950,1
|
|
20241007,124700,344654850,45900,45950,45950,45900,8
|
|
20241007,124600,344287600,45950,45900,45950,45900,22
|
|
20241007,124500,343277750,45950,45950,45950,45950,24
|
|
20241007,124400,342174950,45950,45950,45950,45950,1
|
|
20241007,124300,342129000,45900,45900,45900,45900,13
|
|
20241007,124200,341532300,45950,45950,45950,45950,0
|
|
20241007,124100,341532300,45950,45950,45950,45950,1
|
|
20241007,124000,341486350,45950,45950,45950,45900,7
|
|
20241007,123900,341164950,45950,45950,45950,45950,1
|
|
20241007,123800,341119000,45900,45900,45900,45900,0
|
|
20241007,123700,341119000,45900,45900,45900,45900,19
|
|
20241007,123600,340246900,45950,46050,46050,45950,66
|
|
20241007,123500,337210900,46050,46050,46050,46050,1
|
|
20241007,123400,337164850,46050,46050,46050,46050,1
|
|
20241007,123300,337118800,46050,46050,46050,46050,87
|
|
20241007,123200,333112450,46200,46200,46200,46200,0
|
|
20241007,123100,333112450,46200,46050,46200,46050,5
|
|
20241007,123000,332881650,46100,46100,46100,46100,2
|
|
20241007,122900,332789450,46350,46350,46350,46350,0
|
|
20241007,122800,332789450,46350,46350,46350,46350,0
|
|
20241007,122700,332789450,46350,46100,46350,46100,58
|
|
20241007,122600,330112900,46100,46100,46100,46100,2
|
|
20241007,122500,330020700,46050,46050,46050,46050,0
|
|
20241007,122400,330020700,46050,46050,46050,46050,2
|
|
20241007,122300,329928600,46050,46050,46100,46050,5
|
|
20241007,122200,329698300,46050,45950,46050,45950,54
|
|
20241007,122100,327215450,45950,45900,45950,45900,3
|
|
20241007,122000,327077700,45900,45900,45900,45900,5
|
|
20241007,121900,326848200,45900,45900,45900,45900,4
|
|
20241007,121800,326664600,46000,46000,46000,46000,1
|
|
20241007,121700,326618600,46000,46000,46000,46000,3
|
|
20241007,121600,326480600,46050,46050,46050,46050,1
|
|
20241007,121500,326434550,46050,46050,46050,46050,2
|
|
20241007,121400,326342450,46050,46050,46050,46050,10
|
|
20241007,121300,325881950,46050,46050,46050,46050,1
|
|
20241007,121200,325835900,46000,45900,46000,45900,127
|
|
20241007,121100,320004450,45900,45900,45900,45900,1
|
|
20241007,121000,319958550,45900,45900,45900,45900,3
|
|
20241007,120900,319820850,45900,45900,45900,45900,3
|
|
20241007,120800,319683150,45850,45850,45850,45850,2
|
|
20241007,120700,319591450,45850,45850,45850,45850,8
|
|
20241007,120600,319224650,45900,45900,45900,45900,2
|
|
20241007,120500,319132850,45850,45850,45850,45850,4
|
|
20241007,120400,318949450,45900,45900,45900,45850,5
|
|
20241007,120300,318720050,45900,45900,45900,45900,0
|
|
20241007,120200,318720050,45900,45900,45900,45900,0
|
|
20241007,120100,318720050,45900,45900,45900,45900,0
|
|
20241007,120000,318720050,45900,45900,45900,45900,2
|
|
20241007,115900,318628250,45900,45900,45900,45900,2
|
|
20241007,115800,318536450,45850,45850,45850,45850,0
|
|
20241007,115700,318536450,45850,45900,45900,45850,69
|
|
20241007,115600,315369400,45900,45900,45900,45900,0
|
|
20241007,115500,315369400,45900,45900,45900,45900,3
|
|
20241007,115400,315231700,45800,45800,45800,45800,1
|
|
20241007,115300,315185900,45850,45850,45850,45850,87
|
|
20241007,115200,311196950,45850,45850,45850,45850,1
|
|
20241007,115100,311151100,45850,45850,45850,45850,2
|
|
20241007,115000,311059400,45850,45850,45850,45850,25
|
|
20241007,114900,309913150,45850,45850,45850,45850,18
|
|
20241007,114800,309087850,45900,45900,45900,45900,0
|
|
20241007,114700,309087850,45900,45900,45900,45900,1
|
|
20241007,114600,309041950,45950,45850,45950,45850,127
|
|
20241007,114500,303218900,46050,45950,46050,45950,67
|
|
20241007,114400,300134500,45900,45800,45900,45800,27
|
|
20241007,114300,298895300,45850,45850,45850,45850,20
|
|
20241007,114200,297978300,45850,45800,45850,45800,48
|
|
20241007,114100,295779750,45800,45800,45800,45800,1
|
|
20241007,114000,295733950,45750,45750,45750,45750,3
|
|
20241007,113900,295596700,45800,45800,45800,45800,1
|
|
20241007,113800,295550900,45750,45750,45750,45750,4
|
|
20241007,113700,295367900,45800,45800,45800,45800,2
|
|
20241007,113600,295276300,45800,45800,45800,45800,1
|
|
20241007,113500,295230500,45750,45750,45750,45750,4
|
|
20241007,113400,295047500,45750,45800,45800,45750,7
|
|
20241007,113300,294727150,45750,45750,45800,45750,10
|
|
20241007,113200,294269600,45750,45750,45800,45750,10
|
|
20241007,113100,293812050,45800,45750,45800,45750,5
|
|
20241007,113000,293583250,45750,45750,45750,45750,5
|
|
20241007,112900,293354500,45750,45800,45800,45750,6
|
|
20241007,112800,293079900,45800,45750,45800,45750,7
|
|
20241007,112700,292759550,45800,45800,45800,45800,0
|
|
20241007,112600,292759550,45800,45800,45800,45800,0
|
|
20241007,112500,292759550,45800,45800,45800,45800,2
|
|
20241007,112400,292667950,45800,45800,45800,45800,22
|
|
20241007,112300,291660350,45800,45750,45800,45750,5
|
|
20241007,112200,291431550,45750,45750,45750,45750,4
|
|
20241007,112100,291248550,45800,45800,45800,45800,1
|
|
20241007,112000,291202750,45800,45800,45800,45800,2
|
|
20241007,111900,291111150,45800,45800,45800,45800,1
|
|
20241007,111800,291065350,45750,45750,45750,45750,21
|
|
20241007,111700,290104600,45800,45800,45800,45800,0
|
|
20241007,111600,290104600,45800,45750,45800,45750,54
|
|
20241007,111500,287633650,45700,45750,45750,45700,8
|
|
20241007,111400,287267900,45700,45700,45700,45700,27
|
|
20241007,111300,286034000,45700,45750,45750,45700,519
|
|
20241007,111200,262313150,45750,45750,45750,45750,5
|
|
20241007,111100,262084400,45800,45800,45800,45800,1
|
|
20241007,111000,262038600,45800,45800,45800,45750,9
|
|
20241007,110900,261626700,45750,45750,45750,45750,69
|
|
20241007,110800,258469950,45750,45750,45750,45700,35
|
|
20241007,110700,256868800,45750,45750,45750,45750,6
|
|
20241007,110600,256594300,45800,45800,45800,45800,3
|
|
20241007,110500,256456900,45800,45750,45800,45750,40
|
|
20241007,110400,254626850,45750,45750,45750,45750,0
|
|
20241007,110300,254626850,45750,45750,45750,45750,57
|
|
20241007,110200,252019100,45800,45750,45800,45750,123
|
|
20241007,110100,246391650,45750,45700,45750,45700,9
|
|
20241007,110000,245980250,45750,45750,45750,45750,2
|
|
20241007,105900,245888750,45750,45750,45750,45750,4
|
|
20241007,105800,245705750,45750,45750,45750,45750,0
|
|
20241007,105700,245705750,45750,45750,45750,45750,1
|
|
20241007,105600,245660000,45750,45750,45750,45750,1
|
|
20241007,105500,245614250,45700,45750,45750,45700,17
|
|
20241007,105400,244837300,45750,45750,45750,45750,1
|
|
20241007,105300,244791550,45750,45750,45750,45750,57
|
|
20241007,105200,242183800,45700,45700,45750,45700,324
|
|
20241007,105100,227361750,45750,45750,45750,45750,7
|
|
20241007,105000,227041500,45750,45750,45750,45750,2
|
|
20241007,104900,226950000,45700,45750,45750,45700,14
|
|
20241007,104800,226309900,45750,45700,45750,45700,18
|
|
20241007,104700,225486800,45700,45700,45700,45700,0
|
|
20241007,104600,225486800,45700,45700,45700,45700,8
|
|
20241007,104500,225121200,45750,45750,45750,45750,12
|
|
20241007,104400,224572200,45750,45750,45750,45750,210
|
|
20241007,104300,214964700,45750,45750,45750,45750,7
|
|
20241007,104200,214644450,45750,45750,45750,45750,0
|
|
20241007,104100,214644450,45750,45750,45750,45750,7
|
|
20241007,104000,214324200,45750,45750,45750,45750,0
|
|
20241007,103900,214324200,45750,45750,45750,45750,0
|
|
20241007,103800,214324200,45750,45750,45750,45750,0
|
|
20241007,103700,214324200,45750,45750,45750,45750,7
|
|
20241007,103600,214003950,45750,45750,45750,45750,7
|
|
20241007,103500,213683700,45750,45750,45750,45750,0
|
|
20241007,103400,213683700,45750,45750,45750,45750,12
|
|
20241007,103300,213134700,45800,45800,45800,45800,46
|
|
20241007,103200,211027900,45850,45800,45900,45800,226
|
|
20241007,103100,200666400,45800,45800,45800,45800,4
|
|
20241007,103000,200483200,45800,45800,45800,45800,5
|
|
20241007,102900,200254200,45800,45800,45800,45800,5
|
|
20241007,102800,200025200,45800,45800,45800,45800,4
|
|
20241007,102700,199842000,45800,45800,45800,45800,22
|
|
20241007,102600,198834400,45800,45800,45800,45800,4
|
|
20241007,102500,198651200,45900,45900,45900,45900,0
|
|
20241007,102400,198651200,45900,45900,45900,45900,1
|
|
20241007,102300,198605300,46000,46000,46000,46000,0
|
|
20241007,102200,198605300,46000,45800,46000,45800,51
|
|
20241007,102100,196263950,45750,45750,45750,45750,7
|
|
20241007,102000,195943700,45750,45750,45750,45750,6
|
|
20241007,101900,195669200,45750,45750,45750,45750,5
|
|
20241007,101800,195440450,45750,45750,45750,45750,6
|
|
20241007,101700,195165950,45750,45750,45750,45750,5
|
|
20241007,101600,194937200,45750,45800,45800,45750,2
|
|
20241007,101500,194845650,45800,45800,45800,45800,6
|
|
20241007,101400,194570850,45800,45750,45800,45750,11
|
|
20241007,101300,194067350,45750,45750,45750,45750,0
|
|
20241007,101200,194067350,45750,45750,45750,45750,7
|
|
20241007,101100,193747100,45750,45750,45750,45750,0
|
|
20241007,101000,193747100,45750,45800,45800,45750,9
|
|
20241007,100900,193335250,45750,45750,45750,45750,1
|
|
20241007,100800,193289500,45800,45800,45800,45800,2
|
|
20241007,100700,193197900,45750,45750,45750,45750,7
|
|
20241007,100600,192877650,45800,45800,45800,45800,0
|
|
20241007,100500,192877650,45800,45800,45800,45800,2
|
|
20241007,100400,192786050,45800,45800,45800,45800,1
|
|
20241007,100300,192740250,45750,45750,45750,45750,44
|
|
20241007,100200,190727250,45750,45700,45750,45700,120
|
|
20241007,100100,185242250,45750,45750,45750,45750,0
|
|
20241007,100000,185242250,45750,45700,45750,45700,18
|
|
20241007,095900,184419600,45700,45700,45700,45700,0
|
|
20241007,095800,184419600,45700,45700,45700,45700,10
|
|
20241007,095700,183962600,45700,45700,45700,45700,50
|
|
20241007,095600,181677600,45700,45700,45700,45700,25
|
|
20241007,095500,180535100,45650,45650,45650,45650,10
|
|
20241007,095400,180078600,45700,45700,45700,45700,0
|
|
20241007,095300,180078600,45700,45650,45700,45650,33
|
|
20241007,095200,178571750,45650,45650,45650,45650,0
|
|
20241007,095100,178571750,45650,45650,45650,45650,0
|
|
20241007,095000,178571750,45650,45650,45650,45650,14
|
|
20241007,094900,177932650,45650,45650,45650,45650,16
|
|
20241007,094800,177202250,45600,45600,45600,45600,49
|
|
20241007,094700,174967850,45600,45600,45600,45600,0
|
|
20241007,094600,174967850,45600,45650,45650,45600,359
|
|
20241007,094500,158594150,45700,45700,45700,45700,0
|
|
20241007,094400,158594150,45700,45700,45700,45700,0
|
|
20241007,094300,158594150,45700,45700,45700,45700,13
|
|
20241007,094200,158000050,45700,45700,45700,45700,0
|
|
20241007,094100,158000050,45700,45700,45700,45700,17
|
|
20241007,094000,157223150,45750,45650,45750,45650,9
|
|
20241007,093900,156812100,45800,45800,45800,45800,1
|
|
20241007,093800,156766300,45700,45700,45700,45700,0
|
|
20241007,093700,156766300,45700,45700,45700,45700,23
|
|
20241007,093600,155715200,45700,45700,45750,45700,89
|
|
20241007,093500,151644200,45700,45700,45700,45700,3
|
|
20241007,093400,151507100,45700,45750,45750,45700,127
|
|
20241007,093300,145703150,45750,45750,45750,45750,33
|
|
20241007,093200,144193400,45750,45750,45950,45750,198
|
|
20241007,093100,135131400,45700,45700,45700,45700,244
|
|
20241007,093000,123980600,45650,45650,45650,45650,7
|
|
20241007,092900,123661050,45650,45650,45650,45650,0
|
|
20241007,092800,123661050,45650,45550,45650,45550,400
|
|
20241007,092700,105418450,45600,45650,45650,45600,27
|
|
20241007,092600,104186450,45650,45650,45700,45650,45
|
|
20241007,092500,102131800,45700,45700,45700,45700,1
|
|
20241007,092400,102086100,45650,45700,45700,45650,189
|
|
20241007,092300,93449100,45700,45700,45700,45700,7
|
|
20241007,092200,93129200,45700,45700,45700,45700,0
|
|
20241007,092100,93129200,45700,45700,45700,45700,36
|
|
20241007,092000,91484000,45700,45700,45700,45700,8
|
|
20241007,091900,91118400,45700,45700,45700,45700,6
|
|
20241007,091800,90844200,45700,45700,45700,45700,7
|
|
20241007,091700,90524300,45750,45650,45750,45650,41
|
|
20241007,091600,88651850,45700,45700,45750,45600,73
|
|
20241007,091500,85320750,45700,45500,45700,45500,468
|
|
20241007,091400,64002100,45500,45500,45500,45500,12
|
|
20241007,091300,63456100,45500,45550,45550,45500,9
|
|
20241007,091200,63046500,45550,45550,45550,45550,21
|
|
20241007,091100,62089950,45500,45650,46000,45500,98
|
|
20241007,091000,57622950,45600,45550,45600,45450,166
|
|
20241007,090900,50061450,45450,45600,45600,45300,273
|
|
20241007,090800,37654600,45650,45700,45700,45600,55
|
|
20241007,090700,35141750,45700,45700,45750,45700,43
|
|
20241007,090600,33176600,45700,45750,45750,45700,88
|
|
20241007,090500,29151450,45950,45800,45950,45700,12
|
|
20241007,090400,28601800,45800,46200,46200,45800,507
|
|
20241007,090300,5289400,46150,46150,46150,46150,0
|
|
20241007,090200,5289400,46150,46150,46150,46150,0
|
|
20241007,090100,5289400,46150,46200,46200,46150,18
|
|
20241007,090000,4457900,46200,46550,46550,46200,96
|