584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184100,1027055000,45450,45450,45450,45450,1334
|
|
20241024,184000,1027055000,45450,45450,45450,45450,0
|
|
20241024,183900,1027055000,45450,45450,45450,45450,0
|
|
20241024,183800,1027055000,45450,45450,45450,45450,0
|
|
20241024,183700,1027055000,45450,45450,45450,45450,0
|
|
20241024,183600,1027055000,45450,45450,45450,45450,0
|
|
20241024,183500,1027055000,45450,45450,45450,45450,0
|
|
20241024,183400,1027055000,45450,45450,45450,45450,0
|
|
20241024,183300,1027055000,45450,45450,45450,45450,0
|
|
20241024,183200,1027055000,45450,45450,45450,45450,0
|
|
20241024,183100,1027055000,45450,45450,45450,45450,0
|
|
20241024,183000,1027055000,45450,45450,45450,45450,0
|
|
20241024,182900,1027055000,45450,45450,45450,45450,0
|
|
20241024,182800,1027055000,45450,45450,45450,45450,0
|
|
20241024,182700,1027055000,45450,45450,45450,45450,0
|
|
20241024,182600,1027055000,45450,45450,45450,45450,0
|
|
20241024,182500,1027055000,45450,45450,45450,45450,0
|
|
20241024,182400,1027055000,45450,45450,45450,45450,0
|
|
20241024,182300,1027055000,45450,45450,45450,45450,0
|
|
20241024,182200,1027055000,45450,45450,45450,45450,0
|
|
20241024,182100,1027055000,45450,45450,45450,45450,0
|
|
20241024,182000,1027055000,45450,45450,45450,45450,0
|
|
20241024,181900,1027055000,45450,45450,45450,45450,0
|
|
20241024,181800,1027055000,45450,45450,45450,45450,0
|
|
20241024,181700,1027055000,45450,45450,45450,45450,0
|
|
20241024,181600,1027055000,45450,45450,45450,45450,0
|
|
20241024,181500,1027055000,45450,45450,45450,45450,0
|
|
20241024,181400,1027055000,45450,45450,45450,45450,0
|
|
20241024,181300,1027055000,45450,45450,45450,45450,0
|
|
20241024,181200,1027055000,45450,45450,45450,45450,0
|
|
20241024,181100,1027055000,45450,45450,45450,45450,1334
|
|
20241024,181000,1027055000,45450,45450,45450,45450,0
|
|
20241024,180900,1027055000,45450,45450,45450,45450,0
|
|
20241024,180800,1027055000,45450,45450,45450,45450,0
|
|
20241024,180700,1027055000,45450,45450,45450,45450,0
|
|
20241024,180600,1027055000,45450,45450,45450,45450,0
|
|
20241024,180500,1027055000,45450,45450,45450,45450,0
|
|
20241024,180400,1027055000,45450,45450,45450,45450,0
|
|
20241024,180300,1027055000,45450,45450,45450,45450,0
|
|
20241024,180200,1027055000,45450,45450,45450,45450,0
|
|
20241024,180100,1027055000,45450,45450,45450,45450,0
|
|
20241024,180000,1027055000,45450,45450,45450,45450,0
|
|
20241024,175900,1027055000,45450,45450,45450,45450,0
|
|
20241024,175800,1027055000,45450,45450,45450,45450,0
|
|
20241024,175700,1027055000,45450,45450,45450,45450,0
|
|
20241024,175600,1027055000,45450,45450,45450,45450,0
|
|
20241024,175500,1027055000,45450,45450,45450,45450,0
|
|
20241024,175400,1027055000,45450,45450,45450,45450,0
|
|
20241024,175300,1027055000,45450,45450,45450,45450,0
|
|
20241024,175200,1027055000,45450,45450,45450,45450,0
|
|
20241024,175100,1027055000,45450,45450,45450,45450,0
|
|
20241024,175000,1027055000,45450,45450,45450,45450,0
|
|
20241024,174900,1027055000,45450,45450,45450,45450,0
|
|
20241024,174800,1027055000,45450,45450,45450,45450,0
|
|
20241024,174700,1027055000,45450,45450,45450,45450,0
|
|
20241024,174600,1027055000,45450,45450,45450,45450,0
|
|
20241024,174500,1027055000,45450,45450,45450,45450,0
|
|
20241024,174400,1027055000,45450,45450,45450,45450,0
|
|
20241024,174300,1027055000,45450,45450,45450,45450,0
|
|
20241024,174200,1027055000,45450,45450,45450,45450,0
|
|
20241024,174100,1027055000,45450,45450,45450,45450,1334
|
|
20241024,174000,1027055000,45450,45450,45450,45450,0
|
|
20241024,173900,1027055000,45450,45450,45450,45450,0
|
|
20241024,173800,1027055000,45450,45450,45450,45450,0
|
|
20241024,173700,1027055000,45450,45450,45450,45450,0
|
|
20241024,173600,1027055000,45450,45450,45450,45450,0
|
|
20241024,173500,1027055000,45450,45450,45450,45450,0
|
|
20241024,173400,1027055000,45450,45450,45450,45450,0
|
|
20241024,173300,1027055000,45450,45450,45450,45450,0
|
|
20241024,173200,1027055000,45450,45450,45450,45450,0
|
|
20241024,173100,1027055000,45450,45450,45450,45450,0
|
|
20241024,173000,1027055000,45450,45450,45450,45450,0
|
|
20241024,172900,1027055000,45450,45450,45450,45450,0
|
|
20241024,172800,1027055000,45450,45450,45450,45450,0
|
|
20241024,172700,1027055000,45450,45450,45450,45450,0
|
|
20241024,172600,1027055000,45450,45450,45450,45450,0
|
|
20241024,172500,1027055000,45450,45450,45450,45450,0
|
|
20241024,172400,1027055000,45450,45450,45450,45450,0
|
|
20241024,172300,1027055000,45450,45450,45450,45450,0
|
|
20241024,172200,1027055000,45450,45450,45450,45450,0
|
|
20241024,172100,1027055000,45450,45450,45450,45450,0
|
|
20241024,172000,1027055000,45450,45450,45450,45450,0
|
|
20241024,171900,1027055000,45450,45450,45450,45450,0
|
|
20241024,171800,1027055000,45450,45450,45450,45450,0
|
|
20241024,171700,1027055000,45450,45450,45450,45450,0
|
|
20241024,171600,1027055000,45450,45450,45450,45450,0
|
|
20241024,171500,1027055000,45450,45450,45450,45450,0
|
|
20241024,171400,1027055000,45450,45450,45450,45450,0
|
|
20241024,171300,1027055000,45450,45450,45450,45450,0
|
|
20241024,171200,1027055000,45450,45450,45450,45450,0
|
|
20241024,171100,1027055000,45450,45450,45450,45450,1334
|
|
20241024,171000,1027055000,45450,45450,45450,45450,0
|
|
20241024,170900,1027055000,45450,45450,45450,45450,0
|
|
20241024,170800,1027055000,45450,45450,45450,45450,0
|
|
20241024,170700,1027055000,45450,45450,45450,45450,0
|
|
20241024,170600,1027055000,45450,45450,45450,45450,0
|
|
20241024,170500,1027055000,45450,45450,45450,45450,0
|
|
20241024,170400,1027055000,45450,45450,45450,45450,0
|
|
20241024,170300,1027055000,45450,45450,45450,45450,0
|
|
20241024,170200,1027055000,45450,45450,45450,45450,0
|
|
20241024,170100,1027055000,45450,45450,45450,45450,0
|
|
20241024,170000,1027055000,45450,45450,45450,45450,0
|
|
20241024,165900,1027055000,45450,45450,45450,45450,0
|
|
20241024,165800,1027055000,45450,45450,45450,45450,0
|
|
20241024,165700,1027055000,45450,45450,45450,45450,0
|
|
20241024,165600,1027055000,45450,45450,45450,45450,0
|
|
20241024,165500,1027055000,45450,45450,45450,45450,0
|
|
20241024,165400,1027055000,45450,45450,45450,45450,0
|
|
20241024,165300,1027055000,45450,45450,45450,45450,0
|
|
20241024,165200,1027055000,45450,45450,45450,45450,0
|
|
20241024,165100,1027055000,45450,45450,45450,45450,0
|
|
20241024,165000,1027055000,45450,45450,45450,45450,0
|
|
20241024,164900,1027055000,45450,45450,45450,45450,0
|
|
20241024,164800,1027055000,45450,45450,45450,45450,0
|
|
20241024,164700,1027055000,45450,45450,45450,45450,0
|
|
20241024,164600,1027055000,45450,45450,45450,45450,0
|
|
20241024,164500,1027055000,45450,45450,45450,45450,0
|
|
20241024,164400,1027055000,45450,45450,45450,45450,0
|
|
20241024,164300,1027055000,45450,45450,45450,45450,0
|
|
20241024,164200,1027055000,45450,45450,45450,45450,0
|
|
20241024,164100,1027055000,45450,45450,45450,45450,1334
|
|
20241024,164000,1027055000,45450,45450,45450,45450,0
|
|
20241024,163900,1027055000,45450,45450,45450,45450,0
|
|
20241024,163800,1027055000,45450,45450,45450,45450,0
|
|
20241024,163700,1027055000,45450,45450,45450,45450,0
|
|
20241024,163600,1027055000,45450,45450,45450,45450,0
|
|
20241024,163500,1027055000,45450,45450,45450,45450,0
|
|
20241024,163400,1027055000,45450,45450,45450,45450,0
|
|
20241024,163300,1027055000,45450,45450,45450,45450,0
|
|
20241024,163200,1027055000,45450,45450,45450,45450,0
|
|
20241024,163100,1027055000,45450,45450,45450,45450,0
|
|
20241024,163000,1027055000,45450,45450,45450,45450,0
|
|
20241024,162900,1027055000,45450,45450,45450,45450,0
|
|
20241024,162800,1027055000,45450,45450,45450,45450,0
|
|
20241024,162700,1027055000,45450,45450,45450,45450,0
|
|
20241024,162600,1027055000,45450,45450,45450,45450,0
|
|
20241024,162500,1027055000,45450,45450,45450,45450,0
|
|
20241024,162400,1027055000,45450,45450,45450,45450,0
|
|
20241024,162300,1027055000,45450,45450,45450,45450,0
|
|
20241024,162200,1027055000,45450,45450,45450,45450,0
|
|
20241024,162100,1027055000,45450,45450,45450,45450,0
|
|
20241024,162000,1027055000,45450,45450,45450,45450,0
|
|
20241024,161900,1027055000,45450,45450,45450,45450,0
|
|
20241024,161800,1027055000,45450,45450,45450,45450,0
|
|
20241024,161700,1027055000,45450,45450,45450,45450,0
|
|
20241024,161600,1027055000,45450,45450,45450,45450,0
|
|
20241024,161500,1027055000,45450,45450,45450,45450,0
|
|
20241024,161400,1027055000,45450,45450,45450,45450,0
|
|
20241024,161300,1027055000,45450,45450,45450,45450,0
|
|
20241024,161200,1027055000,45450,45450,45450,45450,0
|
|
20241024,161100,1027055000,45450,45450,45450,45450,1334
|
|
20241024,161000,1027055000,45450,45450,45450,45450,0
|
|
20241024,160900,1027055000,45450,45450,45450,45450,0
|
|
20241024,160800,1027055000,45450,45450,45450,45450,0
|
|
20241024,160700,1027055000,45450,45450,45450,45450,0
|
|
20241024,160600,1027055000,45450,45450,45450,45450,0
|
|
20241024,160500,1027055000,45450,45450,45450,45450,0
|
|
20241024,160400,1027055000,45450,45450,45450,45450,0
|
|
20241024,160300,1027055000,45450,45450,45450,45450,0
|
|
20241024,160200,1027055000,45450,45450,45450,45450,0
|
|
20241024,160100,1027055000,45450,45450,45450,45450,0
|
|
20241024,160000,1027055000,45450,45450,45450,45450,0
|
|
20241024,155900,1027055000,45450,45450,45450,45450,0
|
|
20241024,155800,1027055000,45450,45450,45450,45450,0
|
|
20241024,155700,1027055000,45450,45450,45450,45450,0
|
|
20241024,155600,1027055000,45450,45450,45450,45450,0
|
|
20241024,155500,1027055000,45450,45450,45450,45450,0
|
|
20241024,155400,1027055000,45450,45450,45450,45450,0
|
|
20241024,155300,1027055000,45450,45450,45450,45450,0
|
|
20241024,155200,1027055000,45450,45450,45450,45450,0
|
|
20241024,155100,1027055000,45450,45450,45450,45450,0
|
|
20241024,155000,1027055000,45450,45450,45450,45450,0
|
|
20241024,154900,1027055000,45450,45450,45450,45450,0
|
|
20241024,154800,1027055000,45450,45450,45450,45450,0
|
|
20241024,154700,1027055000,45450,45450,45450,45450,0
|
|
20241024,154600,1027055000,45450,45450,45450,45450,0
|
|
20241024,154500,1027055000,45450,45450,45450,45450,0
|
|
20241024,154400,1027055000,45450,45450,45450,45450,0
|
|
20241024,154300,1027055000,45450,45450,45450,45450,0
|
|
20241024,154200,1027055000,45450,45450,45450,45450,0
|
|
20241024,154100,1027055000,45450,45450,45450,45450,1334
|
|
20241024,154000,1027055000,45450,45450,45450,45450,0
|
|
20241024,153900,1027055000,45450,45450,45450,45450,0
|
|
20241024,153800,1027055000,45450,45450,45450,45450,0
|
|
20241024,153700,1027055000,45450,45450,45450,45450,0
|
|
20241024,153600,1027055000,45450,45450,45450,45450,0
|
|
20241024,153500,1027055000,45450,45450,45450,45450,0
|
|
20241024,153400,1027055000,45450,45450,45450,45450,0
|
|
20241024,153300,1027055000,45450,45450,45450,45450,0
|
|
20241024,153200,1027055000,45450,45450,45450,45450,0
|
|
20241024,153100,1027055000,45450,45450,45450,45450,0
|
|
20241024,153000,1027055000,45450,45450,45450,45450,1334
|
|
20241024,152900,966424700,45450,45450,45450,45450,0
|
|
20241024,152800,966424700,45450,45450,45450,45450,0
|
|
20241024,152700,966424700,45450,45450,45450,45450,0
|
|
20241024,152600,966424700,45450,45450,45450,45450,0
|
|
20241024,152500,966424700,45450,45450,45450,45450,0
|
|
20241024,152400,966424700,45450,45450,45450,45450,0
|
|
20241024,152300,966424700,45450,45450,45450,45450,0
|
|
20241024,152200,966424700,45450,45450,45450,45450,0
|
|
20241024,152100,966424700,45450,45450,45450,45450,0
|
|
20241024,152000,966424700,45450,45450,45450,45450,0
|
|
20241024,151900,966424700,45450,45550,45600,45450,87
|
|
20241024,151800,962467100,45550,45500,45550,45450,63
|
|
20241024,151700,959603500,45450,45500,45500,45450,31
|
|
20241024,151600,958194250,45500,45550,45550,45500,24
|
|
20241024,151500,957101750,45550,45550,45550,45550,38
|
|
20241024,151400,955370850,45550,45500,45550,45450,633
|
|
20241024,151300,926583050,45500,45500,45500,45500,24
|
|
20241024,151200,925491050,45600,45550,45600,45500,11
|
|
20241024,151100,924990150,45600,45500,45600,45500,42
|
|
20241024,151000,923077350,45500,45550,45550,45500,255
|
|
20241024,150900,911468150,45550,45550,45600,45550,41
|
|
20241024,150800,909600550,45600,45600,45600,45600,194
|
|
20241024,150700,900754150,45600,45650,45650,45600,30
|
|
20241024,150600,899385900,45650,45600,45650,45600,9
|
|
20241024,150500,898975450,45600,45600,45600,45600,2
|
|
20241024,150400,898884250,45600,45600,45600,45600,9
|
|
20241024,150300,898473850,45650,45600,45650,45600,6
|
|
20241024,150200,898200150,45600,45600,45600,45600,33
|
|
20241024,150100,896695350,45650,45650,45650,45650,20
|
|
20241024,150000,895782350,45650,45750,45750,45600,21
|
|
20241024,145900,894824550,45600,45750,45750,45600,20
|
|
20241024,145800,893910450,45600,45600,45750,45600,9
|
|
20241024,145700,893499750,45800,45550,45900,45550,761
|
|
20241024,145600,858708200,45500,45500,45550,45500,37
|
|
20241024,145500,857024050,45500,45500,45500,45500,27
|
|
20241024,145400,855795550,45500,45500,45500,45500,76
|
|
20241024,145300,852337550,45550,45500,45550,45500,37
|
|
20241024,145200,850653350,45500,45500,45550,45500,24
|
|
20241024,145100,849561300,45500,45500,45550,45500,37
|
|
20241024,145000,847877100,45500,45550,45550,45500,30
|
|
20241024,144900,846512050,45500,45500,45500,45500,2
|
|
20241024,144800,846421050,45550,45500,45550,45500,20
|
|
20241024,144700,845510350,45500,45450,45500,45450,8
|
|
20241024,144600,845146550,45450,45500,45500,45450,117
|
|
20241024,144500,839823150,45450,45450,45500,45450,100
|
|
20241024,144400,835278050,45450,45450,45500,45450,29
|
|
20241024,144300,833959950,45450,45550,45550,45450,20
|
|
20241024,144200,833049250,45550,45500,45550,45450,282
|
|
20241024,144100,820218250,45500,45500,45500,45500,5
|
|
20241024,144000,819990750,45550,45600,45600,45500,645
|
|
20241024,143900,790612000,45550,45550,45600,45550,72
|
|
20241024,143800,787330150,45550,45550,45600,45550,16
|
|
20241024,143700,786600650,45550,45550,45600,45550,31
|
|
20241024,143600,785188350,45550,45550,45550,45550,12
|
|
20241024,143500,784641750,45600,45550,45600,45550,62
|
|
20241024,143400,781816550,45600,45600,45600,45550,106
|
|
20241024,143300,776983800,45600,45600,45650,45600,31
|
|
20241024,143200,775569500,45600,45600,45600,45600,8
|
|
20241024,143100,775204700,45650,45600,45650,45600,8
|
|
20241024,143000,774839850,45600,45600,45650,45600,15
|
|
20241024,142900,774155200,45600,45600,45600,45600,5
|
|
20241024,142800,773927200,45600,45600,45600,45600,5
|
|
20241024,142700,773699200,45700,45600,45700,45600,16
|
|
20241024,142600,772968200,45600,45650,45700,45600,17
|
|
20241024,142500,772192350,45650,45600,45650,45600,6
|
|
20241024,142400,771918550,45600,45650,45750,45600,228
|
|
20241024,142300,761508350,45700,45650,45700,45650,220
|
|
20241024,142200,751455800,45650,45650,45700,45650,16
|
|
20241024,142100,750724700,45650,45650,45650,45650,44
|
|
20241024,142000,748716100,45700,45650,45700,45650,24
|
|
20241024,141900,747619750,45650,45650,45650,45650,7
|
|
20241024,141800,747300200,45650,45650,45650,45650,5
|
|
20241024,141700,747071950,45650,45650,45700,45650,20
|
|
20241024,141600,746158250,45650,45650,45650,45650,6
|
|
20241024,141500,745884350,45650,45650,45650,45650,8
|
|
20241024,141400,745519150,45700,45650,45700,45650,66
|
|
20241024,141300,742503100,45650,45650,45650,45650,5
|
|
20241024,141200,742274850,45650,45650,45700,45650,144
|
|
20241024,141100,735694250,45650,45650,45700,45650,8
|
|
20241024,141000,735328800,45700,45650,45700,45650,4
|
|
20241024,140900,735146100,45650,45650,45700,45650,21
|
|
20241024,140800,734186700,45600,45550,45600,45550,25
|
|
20241024,140700,733046950,45550,45650,45650,45550,17
|
|
20241024,140600,732271100,45650,45700,45700,45650,19
|
|
20241024,140500,731403700,45650,45650,45650,45650,4
|
|
20241024,140400,731221100,45650,45650,45700,45650,46
|
|
20241024,140300,729120500,45650,45600,45650,45600,6
|
|
20241024,140200,728846650,45650,45650,45650,45550,67
|
|
20241024,140100,725789300,45650,45600,45650,45550,16
|
|
20241024,140000,725059250,45550,45550,45550,45550,22
|
|
20241024,135900,724057150,45550,45600,45600,45550,17
|
|
20241024,135800,723282000,45550,45550,45650,45550,4
|
|
20241024,135700,723099700,45550,45550,45550,45550,20
|
|
20241024,135600,722188700,45650,45550,45650,45550,14
|
|
20241024,135500,721549700,45550,45550,45550,45550,23
|
|
20241024,135400,720502050,45550,45650,45650,45550,41
|
|
20241024,135300,718630500,45600,45600,45650,45600,26
|
|
20241024,135200,717444650,45600,45600,45600,45600,15
|
|
20241024,135100,716760650,45650,45550,45650,45550,45
|
|
20241024,135000,714708650,45550,45600,45600,45550,3
|
|
20241024,134900,714571900,45550,45550,45550,45550,2
|
|
20241024,134800,714480800,45650,45650,45650,45550,20
|
|
20241024,134700,713568100,45650,45650,45650,45650,84
|
|
20241024,134600,709733500,45650,45700,45700,45650,20
|
|
20241024,134500,708819550,45650,45650,45650,45650,3
|
|
20241024,134400,708682600,45650,45650,45650,45650,1
|
|
20241024,134300,708636950,45700,45650,45700,45650,61
|
|
20241024,134200,705850400,45650,45650,45650,45650,5
|
|
20241024,134100,705622150,45700,45700,45700,45700,13
|
|
20241024,134000,705028050,45700,45700,45700,45700,0
|
|
20241024,133900,705028050,45700,45700,45700,45650,5
|
|
20241024,133800,704799700,45650,45700,45700,45650,30
|
|
20241024,133700,703429150,45650,45650,45650,45650,3
|
|
20241024,133600,703292200,45800,45800,45800,45800,0
|
|
20241024,133500,703292200,45800,45800,45800,45800,14
|
|
20241024,133400,702651000,45700,45700,45700,45700,100
|
|
20241024,133300,698081000,45700,45750,45800,45700,71
|
|
20241024,133200,694830000,45750,45750,45750,45750,5
|
|
20241024,133100,694601250,45750,45750,45750,45750,2
|
|
20241024,133000,694509750,45800,45800,45800,45800,16
|
|
20241024,132900,693776950,45750,45750,45750,45750,0
|
|
20241024,132800,693776950,45750,45850,45850,45750,31
|
|
20241024,132700,692356800,45800,45800,45800,45800,0
|
|
20241024,132600,692356800,45800,45750,45800,45750,10
|
|
20241024,132500,691898950,45800,45800,45800,45800,14
|
|
20241024,132400,691257750,45750,45750,45750,45750,0
|
|
20241024,132300,691257750,45750,45750,45750,45750,3
|
|
20241024,132200,691120500,45800,45750,45800,45750,15
|
|
20241024,132100,690433600,45750,45800,45800,45750,19
|
|
20241024,132000,689563500,45800,45850,45850,45800,25
|
|
20241024,131900,688417800,45800,45800,45800,45800,136
|
|
20241024,131800,682189000,45800,45800,45800,45800,2
|
|
20241024,131700,682097400,45800,45800,45800,45800,7
|
|
20241024,131600,681776800,45850,45850,45850,45850,0
|
|
20241024,131500,681776800,45850,45850,45850,45850,29
|
|
20241024,131400,680447150,45800,45800,45800,45800,0
|
|
20241024,131300,680447150,45800,45800,45800,45800,4
|
|
20241024,131200,680263950,45800,45800,45800,45800,14
|
|
20241024,131100,679622750,45850,45850,45850,45850,0
|
|
20241024,131000,679622750,45850,45850,45850,45850,0
|
|
20241024,130900,679622750,45850,45850,45850,45850,53
|
|
20241024,130800,677192700,45850,45850,45850,45850,23
|
|
20241024,130700,676138150,45850,45850,45850,45850,52
|
|
20241024,130600,673753950,45750,45750,45750,45750,58
|
|
20241024,130500,671100450,45650,45600,45650,45600,95
|
|
20241024,130400,666767600,45600,45550,45600,45550,16
|
|
20241024,130300,666038100,45550,45550,45550,45550,11
|
|
20241024,130200,665537050,45600,45600,45600,45600,15
|
|
20241024,130100,664853050,45550,45550,45600,45550,10
|
|
20241024,130000,664397400,45600,45600,45600,45600,1
|
|
20241024,125900,664351800,45600,45600,45600,45550,29
|
|
20241024,125800,663029550,45600,45600,45600,45600,0
|
|
20241024,125700,663029550,45600,45600,45600,45600,0
|
|
20241024,125600,663029550,45600,45550,45600,45550,19
|
|
20241024,125500,662163350,45550,45550,45550,45550,1
|
|
20241024,125400,662117800,45600,45650,45650,45600,36
|
|
20241024,125300,660475500,45600,45600,45600,45600,3
|
|
20241024,125200,660338700,45650,45650,45650,45650,5
|
|
20241024,125100,660110450,45650,45600,45650,45600,116
|
|
20241024,125000,654820150,45600,45600,45600,45600,102
|
|
20241024,124900,650168950,45600,45650,45650,45600,23
|
|
20241024,124800,649119500,45650,45650,45650,45650,392
|
|
20241024,124700,631224700,45700,45700,45700,45700,0
|
|
20241024,124600,631224700,45700,45700,45700,45700,62
|
|
20241024,124500,628391300,45700,45700,45700,45700,4
|
|
20241024,124400,628208500,45900,45900,45900,45900,11
|
|
20241024,124300,627703600,45700,45750,45750,45700,53
|
|
20241024,124200,625278900,45700,45700,45700,45700,3
|
|
20241024,124100,625141800,45750,45750,45750,45750,14
|
|
20241024,124000,624501300,45700,45700,45700,45700,4
|
|
20241024,123900,624318500,45750,45750,45750,45750,0
|
|
20241024,123800,624318500,45750,45750,45750,45750,14
|
|
20241024,123700,623678000,45700,45700,45700,45700,2
|
|
20241024,123600,623586600,45750,45750,45750,45750,14
|
|
20241024,123500,622946100,45750,45700,45750,45700,40
|
|
20241024,123400,621117600,45650,45700,45700,45650,49
|
|
20241024,123300,618879200,45700,45750,45900,45700,1229
|
|
20241024,123200,562509150,45700,45700,45700,45700,20
|
|
20241024,123100,561595150,45750,45750,45750,45750,0
|
|
20241024,123000,561595150,45750,45700,45750,45700,135
|
|
20241024,122900,555425000,45700,45700,45700,45700,18
|
|
20241024,122800,554602400,45750,45750,45750,45750,14
|
|
20241024,122700,553961900,45700,45700,45700,45700,0
|
|
20241024,122600,553961900,45700,45700,45700,45700,3
|
|
20241024,122500,553824800,45750,45750,45750,45700,30
|
|
20241024,122400,552452600,45800,45800,45800,45800,25
|
|
20241024,122300,551307600,45800,45800,45800,45800,5
|
|
20241024,122200,551078600,45850,45850,45850,45850,0
|
|
20241024,122100,551078600,45850,45850,45850,45850,0
|
|
20241024,122000,551078600,45850,45800,45850,45700,141
|
|
20241024,121900,544620600,45800,45800,45800,45800,0
|
|
20241024,121800,544620600,45800,45800,45800,45800,2
|
|
20241024,121700,544529000,45800,45800,45800,45800,15
|
|
20241024,121600,543842000,45750,45750,45750,45750,1
|
|
20241024,121500,543796250,45750,45800,45800,45750,15
|
|
20241024,121400,543109350,45800,45800,45800,45800,0
|
|
20241024,121300,543109350,45800,45800,45800,45800,0
|
|
20241024,121200,543109350,45800,45800,45800,45800,14
|
|
20241024,121100,542468150,45750,45750,45750,45750,11
|
|
20241024,121000,541964900,45800,45850,45850,45800,80
|
|
20241024,120900,538300200,45800,45800,45800,45800,12
|
|
20241024,120800,537750600,45750,45750,45750,45750,0
|
|
20241024,120700,537750600,45750,45750,45750,45750,14
|
|
20241024,120600,537110100,45750,45750,45750,45750,91
|
|
20241024,120500,532946850,45700,45700,45700,45700,0
|
|
20241024,120400,532946850,45700,45750,45750,45700,17
|
|
20241024,120300,532169250,45750,45750,45750,45750,0
|
|
20241024,120200,532169250,45750,45750,45750,45700,35
|
|
20241024,120100,530568950,45750,45750,45750,45750,0
|
|
20241024,120000,530568950,45750,45750,45750,45750,0
|
|
20241024,115900,530568950,45750,45750,45750,45750,14
|
|
20241024,115800,529928450,45800,45800,45800,45800,0
|
|
20241024,115700,529928450,45800,45800,45800,45800,0
|
|
20241024,115600,529928450,45800,45800,45800,45800,13
|
|
20241024,115500,529333050,45850,45650,45850,45650,2
|
|
20241024,115400,529241550,45850,45800,45850,45800,249
|
|
20241024,115300,517830300,45800,45700,45800,45700,22
|
|
20241024,115200,516823300,45850,45850,45850,45850,0
|
|
20241024,115100,516823300,45850,45850,45850,45850,25
|
|
20241024,115000,515677050,45900,45900,45900,45900,0
|
|
20241024,114900,515677050,45900,45900,45900,45900,14
|
|
20241024,114800,515034450,45850,45700,45850,45700,44
|
|
20241024,114700,513020100,45850,45850,45850,45850,0
|
|
20241024,114600,513020100,45850,45700,45850,45700,15
|
|
20241024,114500,512332500,45700,45700,45700,45700,25
|
|
20241024,114400,511190000,45700,45700,45700,45700,22
|
|
20241024,114300,510184600,45900,45750,45900,45650,1128
|
|
20241024,114200,458578700,45750,45750,45750,45750,0
|
|
20241024,114100,458578700,45750,45700,45750,45700,34
|
|
20241024,114000,457024250,45700,45700,45700,45700,1
|
|
20241024,113900,456978550,45700,45700,45700,45700,0
|
|
20241024,113800,456978550,45700,45700,45700,45700,14
|
|
20241024,113700,456338750,45700,45700,45700,45700,0
|
|
20241024,113600,456338750,45700,45700,45700,45700,14
|
|
20241024,113500,455698950,45700,45700,45700,45700,7
|
|
20241024,113400,455379050,45700,45700,45700,45700,1
|
|
20241024,113300,455333350,45700,45700,45700,45700,14
|
|
20241024,113200,454693550,45650,45700,45700,45650,51
|
|
20241024,113100,452364850,45700,45700,45700,45700,0
|
|
20241024,113000,452364850,45700,45650,45700,45650,19
|
|
20241024,112900,451496800,45700,45650,45700,45650,26
|
|
20241024,112800,450309250,45650,45650,45700,45650,39
|
|
20241024,112700,448527650,45650,45650,45650,45650,14
|
|
20241024,112600,447888550,45650,45650,45650,45650,19
|
|
20241024,112500,447021200,45700,45650,45700,45650,29
|
|
20241024,112400,445696650,45650,45650,45650,45650,34
|
|
20241024,112300,444144550,45700,45700,45700,45700,17
|
|
20241024,112200,443367650,45700,45700,45700,45700,0
|
|
20241024,112100,443367650,45700,45700,45700,45700,1
|
|
20241024,112000,443321950,45700,45700,45700,45700,14
|
|
20241024,111900,442682150,45700,45700,45700,45700,3
|
|
20241024,111800,442545050,45700,45700,45700,45700,7
|
|
20241024,111700,442225150,45700,45700,45700,45700,14
|
|
20241024,111600,441585350,45700,45700,45700,45700,11
|
|
20241024,111500,441082650,45700,45700,45700,45700,15
|
|
20241024,111400,440397150,45650,45650,45650,45650,0
|
|
20241024,111300,440397150,45650,45600,45650,45600,61
|
|
20241024,111200,437614600,45600,45550,45600,45550,114
|
|
20241024,111100,432421200,45600,45600,45600,45600,0
|
|
20241024,111000,432421200,45600,45600,45600,45600,45
|
|
20241024,110900,430369200,45600,45600,45600,45600,0
|
|
20241024,110800,430369200,45600,45600,45600,45600,0
|
|
20241024,110700,430369200,45600,45600,45600,45600,18
|
|
20241024,110600,429548400,45600,45650,45650,45600,22
|
|
20241024,110500,428544950,45700,45650,45700,45650,115
|
|
20241024,110400,423289550,45650,45650,45650,45650,8
|
|
20241024,110300,422924350,45550,45550,45550,45550,22
|
|
20241024,110200,421922250,45600,45650,45700,45600,130
|
|
20241024,110100,415989500,45650,45650,45650,45650,20
|
|
20241024,110000,415076500,45650,45650,45650,45650,2
|
|
20241024,105900,414985200,45700,45650,45700,45650,15
|
|
20241024,105800,414299750,45600,45600,45600,45600,0
|
|
20241024,105700,414299750,45600,45600,45650,45600,9
|
|
20241024,105600,413889300,45550,45550,45550,45550,0
|
|
20241024,105500,413889300,45550,45500,45550,45500,35
|
|
20241024,105400,412295100,45550,45600,45600,45550,16
|
|
20241024,105300,411565600,45550,45500,45550,45500,32
|
|
20241024,105200,410108500,45550,45550,45550,45550,15
|
|
20241024,105100,409425250,45550,45550,45550,45550,14
|
|
20241024,105000,408787550,45500,45500,45500,45500,0
|
|
20241024,104900,408787550,45500,45500,45550,45500,17
|
|
20241024,104800,408013400,45500,45500,45500,45500,0
|
|
20241024,104700,408013400,45500,45550,45550,45500,17
|
|
20241024,104600,407239600,45550,45550,45550,45550,19
|
|
20241024,104500,406374150,45550,45550,45550,45550,0
|
|
20241024,104400,406374150,45550,45550,45550,45550,14
|
|
20241024,104300,405736450,45550,45550,45550,45550,23
|
|
20241024,104200,404688800,45550,45550,45550,45550,14
|
|
20241024,104100,404051100,45550,45550,45550,45550,5
|
|
20241024,104000,403823350,45550,45450,45550,45450,8
|
|
20241024,103900,403459050,45500,45500,45500,45500,44
|
|
20241024,103800,401457050,45450,45450,45450,45450,0
|
|
20241024,103700,401457050,45450,45500,45500,45450,151
|
|
20241024,103600,394593900,45550,45600,45600,45550,11
|
|
20241024,103500,394092350,45600,45600,45600,45600,0
|
|
20241024,103400,394092350,45600,45600,45600,45600,0
|
|
20241024,103300,394092350,45600,45600,45600,45600,1
|
|
20241024,103200,394046750,45550,45550,45550,45550,0
|
|
20241024,103100,394046750,45550,45550,45550,45550,60
|
|
20241024,103000,391313750,45400,45500,45500,45400,150
|
|
20241024,102900,384496750,45600,45600,45600,45600,40
|
|
20241024,102800,382672750,45600,45600,45600,45600,2
|
|
20241024,102700,382581550,45500,45550,45550,45500,274
|
|
20241024,102600,370108250,45500,45500,45500,45500,100
|
|
20241024,102500,365558250,45500,45600,45600,45500,309
|
|
20241024,102400,351483000,45600,45600,45600,45600,62
|
|
20241024,102300,348655800,45600,45600,45600,45600,0
|
|
20241024,102200,348655800,45600,45600,45600,45600,5
|
|
20241024,102100,348427800,45600,45600,45600,45600,0
|
|
20241024,102000,348427800,45600,45600,45600,45600,8
|
|
20241024,101900,348063000,45650,45650,45650,45650,0
|
|
20241024,101800,348063000,45650,45650,45650,45650,0
|
|
20241024,101700,348063000,45650,45650,45650,45650,1
|
|
20241024,101600,348017350,45550,45550,45550,45550,0
|
|
20241024,101500,348017350,45550,45550,45550,45550,0
|
|
20241024,101400,348017350,45550,45550,45550,45550,0
|
|
20241024,101300,348017350,45550,45550,45550,45550,84
|
|
20241024,101200,344191150,45500,45550,45550,45500,9
|
|
20241024,101100,343781450,45550,45500,45550,45500,31
|
|
20241024,101000,342370400,45550,45550,45550,45550,24
|
|
20241024,100900,341277200,45550,45550,45550,45550,3
|
|
20241024,100800,341140550,45550,45650,45650,45550,500
|
|
20241024,100700,318339450,45600,45750,45750,45600,344
|
|
20241024,100600,302639050,45750,45750,45750,45750,1
|
|
20241024,100500,302593300,45750,45650,45750,45650,62
|
|
20241024,100400,299762900,45750,45750,45750,45750,0
|
|
20241024,100300,299762900,45750,45750,45750,45750,1
|
|
20241024,100200,299717150,45700,45850,45850,45700,718
|
|
20241024,100100,266810200,45850,45850,45850,45850,1
|
|
20241024,100000,266764350,45850,45850,45850,45850,1
|
|
20241024,095900,266718500,45950,45900,45950,45850,185
|
|
20241024,095800,258227450,45850,45850,45850,45850,5
|
|
20241024,095700,257998200,45850,45850,45900,45850,24
|
|
20241024,095600,256896800,45900,45900,45900,45900,1
|
|
20241024,095500,256850900,45850,45850,45850,45850,137
|
|
20241024,095400,250569450,45900,45900,45900,45850,4
|
|
20241024,095300,250385950,45850,45800,45850,45800,99
|
|
20241024,095200,245848850,45750,45650,45750,45650,832
|
|
20241024,095100,207830250,45650,45600,45650,45600,261
|
|
20241024,095000,195928000,45600,45600,45600,45600,0
|
|
20241024,094900,195928000,45600,45600,45600,45600,3
|
|
20241024,094800,195791200,45600,45550,45600,45550,6
|
|
20241024,094700,195517850,45550,45600,45600,45550,12
|
|
20241024,094600,194971150,45600,45600,45600,45600,94
|
|
20241024,094500,190684750,45600,45600,45600,45600,1
|
|
20241024,094400,190639150,45600,45550,45600,45550,15
|
|
20241024,094300,189955850,45600,45600,45600,45600,3
|
|
20241024,094200,189819050,45600,45550,45600,45550,16
|
|
20241024,094100,189090200,45600,45600,45600,45600,7
|
|
20241024,094000,188771000,45600,45600,45600,45600,26
|
|
20241024,093900,187585400,45600,45550,45600,45550,51
|
|
20241024,093800,185262300,45600,45600,45600,45600,2
|
|
20241024,093700,185171100,45600,45650,45650,45600,70
|
|
20241024,093600,181979050,45450,45450,45450,45450,0
|
|
20241024,093500,181979050,45450,45450,45450,45450,0
|
|
20241024,093400,181979050,45450,45400,45650,45400,31
|
|
20241024,093300,180568450,45450,45600,45650,45450,81
|
|
20241024,093200,176881250,45550,45550,45550,45550,0
|
|
20241024,093100,176881250,45550,45750,45750,45550,519
|
|
20241024,093000,153178050,45700,45750,45750,45700,39
|
|
20241024,092900,151394050,45750,45700,45750,45700,3
|
|
20241024,092800,151256850,45750,45750,45750,45750,1
|
|
20241024,092700,151211100,45700,45750,45750,45700,110
|
|
20241024,092600,146184050,45750,45750,45750,45750,4
|
|
20241024,092500,146001050,45750,45750,45750,45750,10
|
|
20241024,092400,145543550,45700,45750,45750,45700,93
|
|
20241024,092300,141289150,45750,45750,45750,45750,29
|
|
20241024,092200,139962400,45750,45750,45750,45700,416
|
|
20241024,092100,120942000,45750,45800,45800,45750,24
|
|
20241024,092000,119843450,45750,45850,45850,45750,5
|
|
20241024,091900,119614550,45750,45750,45850,45750,36
|
|
20241024,091800,117964900,45700,45800,45800,45700,105
|
|
20241024,091700,113160200,45850,45900,45900,45700,109
|
|
20241024,091600,108173500,45900,45850,45900,45700,311
|
|
20241024,091500,93917300,45900,45900,45900,45900,1
|
|
20241024,091400,93871400,45850,45750,45900,45700,142
|
|
20241024,091300,87365050,45650,45650,45650,45650,21
|
|
20241024,091200,86406400,45800,45750,45800,45750,24
|
|
20241024,091100,85308300,45750,45550,45800,45550,6
|
|
20241024,091000,85034550,45800,45400,45800,45300,1365
|
|
20241024,090900,22909600,45400,45600,45600,45400,115
|
|
20241024,090800,17679750,45700,45700,45800,45600,73
|
|
20241024,090700,14344550,45650,45650,45650,45600,44
|
|
20241024,090600,12337050,45650,45650,45650,45650,17
|
|
20241024,090500,11561000,45650,45700,45700,45650,28
|
|
20241024,090400,10281650,45700,45700,45700,45650,48
|
|
20241024,090300,8089750,45800,45800,45850,45800,13
|
|
20241024,090200,7494300,45800,45750,45800,45650,12
|
|
20241024,090100,6945950,45950,45950,45950,45950,1
|
|
20241024,090000,6900000,46000,46000,46000,46000,150
|