587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184400,47479200,40800,40800,40800,40800,24
|
|
20241017,184300,47479200,40800,40800,40800,40800,0
|
|
20241017,184200,47479200,40800,40800,40800,40800,0
|
|
20241017,184100,47479200,40800,40800,40800,40800,0
|
|
20241017,184000,47479200,40800,40800,40800,40800,0
|
|
20241017,183900,47479200,40800,40800,40800,40800,0
|
|
20241017,183800,47479200,40800,40800,40800,40800,0
|
|
20241017,183700,47479200,40800,40800,40800,40800,0
|
|
20241017,183600,47479200,40800,40800,40800,40800,0
|
|
20241017,183500,47479200,40800,40800,40800,40800,0
|
|
20241017,183400,47479200,40800,40800,40800,40800,0
|
|
20241017,183300,47479200,40800,40800,40800,40800,0
|
|
20241017,183200,47479200,40800,40800,40800,40800,0
|
|
20241017,183100,47479200,40800,40800,40800,40800,0
|
|
20241017,183000,47479200,40800,40800,40800,40800,0
|
|
20241017,182900,47479200,40800,40800,40800,40800,0
|
|
20241017,182800,47479200,40800,40800,40800,40800,0
|
|
20241017,182700,47479200,40800,40800,40800,40800,0
|
|
20241017,182600,47479200,40800,40800,40800,40800,0
|
|
20241017,182500,47479200,40800,40800,40800,40800,0
|
|
20241017,182400,47479200,40800,40800,40800,40800,0
|
|
20241017,182300,47479200,40800,40800,40800,40800,0
|
|
20241017,182200,47479200,40800,40800,40800,40800,0
|
|
20241017,182100,47479200,40800,40800,40800,40800,0
|
|
20241017,182000,47479200,40800,40800,40800,40800,0
|
|
20241017,181900,47479200,40800,40800,40800,40800,0
|
|
20241017,181800,47479200,40800,40800,40800,40800,0
|
|
20241017,181700,47479200,40800,40800,40800,40800,0
|
|
20241017,181600,47479200,40800,40800,40800,40800,0
|
|
20241017,181500,47479200,40800,40800,40800,40800,0
|
|
20241017,181400,47479200,40800,40800,40800,40800,24
|
|
20241017,181300,47479200,40800,40800,40800,40800,0
|
|
20241017,181200,47479200,40800,40800,40800,40800,0
|
|
20241017,181100,47479200,40800,40800,40800,40800,0
|
|
20241017,181000,47479200,40800,40800,40800,40800,0
|
|
20241017,180900,47479200,40800,40800,40800,40800,0
|
|
20241017,180800,47479200,40800,40800,40800,40800,0
|
|
20241017,180700,47479200,40800,40800,40800,40800,0
|
|
20241017,180600,47479200,40800,40800,40800,40800,0
|
|
20241017,180500,47479200,40800,40800,40800,40800,0
|
|
20241017,180400,47479200,40800,40800,40800,40800,0
|
|
20241017,180300,47479200,40800,40800,40800,40800,0
|
|
20241017,180200,47479200,40800,40800,40800,40800,0
|
|
20241017,180100,47479200,40800,40800,40800,40800,0
|
|
20241017,180000,47479200,40800,40800,40800,40800,0
|
|
20241017,175900,47479200,40800,40800,40800,40800,0
|
|
20241017,175800,47479200,40800,40800,40800,40800,0
|
|
20241017,175700,47479200,40800,40800,40800,40800,0
|
|
20241017,175600,47479200,40800,40800,40800,40800,0
|
|
20241017,175500,47479200,40800,40800,40800,40800,0
|
|
20241017,175400,47479200,40800,40800,40800,40800,0
|
|
20241017,175300,47479200,40800,40800,40800,40800,0
|
|
20241017,175200,47479200,40800,40800,40800,40800,0
|
|
20241017,175100,47479200,40800,40800,40800,40800,0
|
|
20241017,175000,47479200,40800,40800,40800,40800,0
|
|
20241017,174900,47479200,40800,40800,40800,40800,0
|
|
20241017,174800,47479200,40800,40800,40800,40800,0
|
|
20241017,174700,47479200,40800,40800,40800,40800,0
|
|
20241017,174600,47479200,40800,40800,40800,40800,0
|
|
20241017,174500,47479200,40800,40800,40800,40800,0
|
|
20241017,174400,47479200,40800,40800,40800,40800,24
|
|
20241017,174300,47479200,40800,40800,40800,40800,0
|
|
20241017,174200,47479200,40800,40800,40800,40800,0
|
|
20241017,174100,47479200,40800,40800,40800,40800,0
|
|
20241017,174000,47479200,40800,40800,40800,40800,0
|
|
20241017,173900,47479200,40800,40800,40800,40800,0
|
|
20241017,173800,47479200,40800,40800,40800,40800,0
|
|
20241017,173700,47479200,40800,40800,40800,40800,0
|
|
20241017,173600,47479200,40800,40800,40800,40800,0
|
|
20241017,173500,47479200,40800,40800,40800,40800,0
|
|
20241017,173400,47479200,40800,40800,40800,40800,0
|
|
20241017,173300,47479200,40800,40800,40800,40800,0
|
|
20241017,173200,47479200,40800,40800,40800,40800,0
|
|
20241017,173100,47479200,40800,40800,40800,40800,0
|
|
20241017,173000,47479200,40800,40800,40800,40800,0
|
|
20241017,172900,47479200,40800,40800,40800,40800,0
|
|
20241017,172800,47479200,40800,40800,40800,40800,0
|
|
20241017,172700,47479200,40800,40800,40800,40800,0
|
|
20241017,172600,47479200,40800,40800,40800,40800,0
|
|
20241017,172500,47479200,40800,40800,40800,40800,0
|
|
20241017,172400,47479200,40800,40800,40800,40800,0
|
|
20241017,172300,47479200,40800,40800,40800,40800,0
|
|
20241017,172200,47479200,40800,40800,40800,40800,0
|
|
20241017,172100,47479200,40800,40800,40800,40800,0
|
|
20241017,172000,47479200,40800,40800,40800,40800,0
|
|
20241017,171900,47479200,40800,40800,40800,40800,0
|
|
20241017,171800,47479200,40800,40800,40800,40800,0
|
|
20241017,171700,47479200,40800,40800,40800,40800,0
|
|
20241017,171600,47479200,40800,40800,40800,40800,0
|
|
20241017,171500,47479200,40800,40800,40800,40800,0
|
|
20241017,171400,47479200,40800,40800,40800,40800,24
|
|
20241017,171300,47479200,40800,40800,40800,40800,0
|
|
20241017,171200,47479200,40800,40800,40800,40800,0
|
|
20241017,171100,47479200,40800,40800,40800,40800,0
|
|
20241017,171000,47479200,40800,40800,40800,40800,0
|
|
20241017,170900,47479200,40800,40800,40800,40800,0
|
|
20241017,170800,47479200,40800,40800,40800,40800,0
|
|
20241017,170700,47479200,40800,40800,40800,40800,0
|
|
20241017,170600,47479200,40800,40800,40800,40800,0
|
|
20241017,170500,47479200,40800,40800,40800,40800,0
|
|
20241017,170400,47479200,40800,40800,40800,40800,0
|
|
20241017,170300,47479200,40800,40800,40800,40800,0
|
|
20241017,170200,47479200,40800,40800,40800,40800,0
|
|
20241017,170100,47479200,40800,40800,40800,40800,0
|
|
20241017,170000,47479200,40800,40800,40800,40800,0
|
|
20241017,165900,47479200,40800,40800,40800,40800,0
|
|
20241017,165800,47479200,40800,40800,40800,40800,0
|
|
20241017,165700,47479200,40800,40800,40800,40800,0
|
|
20241017,165600,47479200,40800,40800,40800,40800,0
|
|
20241017,165500,47479200,40800,40800,40800,40800,0
|
|
20241017,165400,47479200,40800,40800,40800,40800,0
|
|
20241017,165300,47479200,40800,40800,40800,40800,0
|
|
20241017,165200,47479200,40800,40800,40800,40800,0
|
|
20241017,165100,47479200,40800,40800,40800,40800,0
|
|
20241017,165000,47479200,40800,40800,40800,40800,0
|
|
20241017,164900,47479200,40800,40800,40800,40800,0
|
|
20241017,164800,47479200,40800,40800,40800,40800,0
|
|
20241017,164700,47479200,40800,40800,40800,40800,0
|
|
20241017,164600,47479200,40800,40800,40800,40800,0
|
|
20241017,164500,47479200,40800,40800,40800,40800,0
|
|
20241017,164400,47479200,40800,40800,40800,40800,24
|
|
20241017,164300,47479200,40800,40800,40800,40800,0
|
|
20241017,164200,47479200,40800,40800,40800,40800,0
|
|
20241017,164100,47479200,40800,40800,40800,40800,0
|
|
20241017,164000,47479200,40800,40800,40800,40800,0
|
|
20241017,163900,47479200,40800,40800,40800,40800,0
|
|
20241017,163800,47479200,40800,40800,40800,40800,0
|
|
20241017,163700,47479200,40800,40800,40800,40800,0
|
|
20241017,163600,47479200,40800,40800,40800,40800,0
|
|
20241017,163500,47479200,40800,40800,40800,40800,0
|
|
20241017,163400,47479200,40800,40800,40800,40800,0
|
|
20241017,163300,47479200,40800,40800,40800,40800,0
|
|
20241017,163200,47479200,40800,40800,40800,40800,0
|
|
20241017,163100,47479200,40800,40800,40800,40800,0
|
|
20241017,163000,47479200,40800,40800,40800,40800,0
|
|
20241017,162900,47479200,40800,40800,40800,40800,0
|
|
20241017,162800,47479200,40800,40800,40800,40800,0
|
|
20241017,162700,47479200,40800,40800,40800,40800,0
|
|
20241017,162600,47479200,40800,40800,40800,40800,0
|
|
20241017,162500,47479200,40800,40800,40800,40800,0
|
|
20241017,162400,47479200,40800,40800,40800,40800,0
|
|
20241017,162300,47479200,40800,40800,40800,40800,0
|
|
20241017,162200,47479200,40800,40800,40800,40800,0
|
|
20241017,162100,47479200,40800,40800,40800,40800,0
|
|
20241017,162000,47479200,40800,40800,40800,40800,0
|
|
20241017,161900,47479200,40800,40800,40800,40800,0
|
|
20241017,161800,47479200,40800,40800,40800,40800,0
|
|
20241017,161700,47479200,40800,40800,40800,40800,0
|
|
20241017,161600,47479200,40800,40800,40800,40800,0
|
|
20241017,161500,47479200,40800,40800,40800,40800,0
|
|
20241017,161400,47479200,40800,40800,40800,40800,24
|
|
20241017,161300,47479200,40800,40800,40800,40800,0
|
|
20241017,161200,47479200,40800,40800,40800,40800,0
|
|
20241017,161100,47479200,40800,40800,40800,40800,0
|
|
20241017,161000,47479200,40800,40800,40800,40800,0
|
|
20241017,160900,47479200,40800,40800,40800,40800,0
|
|
20241017,160800,47479200,40800,40800,40800,40800,0
|
|
20241017,160700,47479200,40800,40800,40800,40800,0
|
|
20241017,160600,47479200,40800,40800,40800,40800,0
|
|
20241017,160500,47479200,40800,40800,40800,40800,0
|
|
20241017,160400,47479200,40800,40800,40800,40800,0
|
|
20241017,160300,47479200,40800,40800,40800,40800,0
|
|
20241017,160200,47479200,40800,40800,40800,40800,0
|
|
20241017,160100,47479200,40800,40800,40800,40800,0
|
|
20241017,160000,47479200,40800,40800,40800,40800,0
|
|
20241017,155900,47479200,40800,40800,40800,40800,0
|
|
20241017,155800,47479200,40800,40800,40800,40800,0
|
|
20241017,155700,47479200,40800,40800,40800,40800,0
|
|
20241017,155600,47479200,40800,40800,40800,40800,0
|
|
20241017,155500,47479200,40800,40800,40800,40800,0
|
|
20241017,155400,47479200,40800,40800,40800,40800,0
|
|
20241017,155300,47479200,40800,40800,40800,40800,0
|
|
20241017,155200,47479200,40800,40800,40800,40800,0
|
|
20241017,155100,47479200,40800,40800,40800,40800,0
|
|
20241017,155000,47479200,40800,40800,40800,40800,0
|
|
20241017,154900,47479200,40800,40800,40800,40800,0
|
|
20241017,154800,47479200,40800,40800,40800,40800,0
|
|
20241017,154700,47479200,40800,40800,40800,40800,0
|
|
20241017,154600,47479200,40800,40800,40800,40800,0
|
|
20241017,154500,47479200,40800,40800,40800,40800,0
|
|
20241017,154400,47479200,40800,40800,40800,40800,24
|
|
20241017,154300,47479200,40800,40800,40800,40800,0
|
|
20241017,154200,47479200,40800,40800,40800,40800,0
|
|
20241017,154100,47479200,40800,40800,40800,40800,0
|
|
20241017,154000,47479200,40800,40800,40800,40800,0
|
|
20241017,153900,47479200,40800,40800,40800,40800,0
|
|
20241017,153800,47479200,40800,40800,40800,40800,0
|
|
20241017,153700,47479200,40800,40800,40800,40800,0
|
|
20241017,153600,47479200,40800,40800,40800,40800,0
|
|
20241017,153500,47479200,40800,40800,40800,40800,0
|
|
20241017,153400,47479200,40800,40800,40800,40800,0
|
|
20241017,153300,47479200,40800,40800,40800,40800,0
|
|
20241017,153200,47479200,40800,40800,40800,40800,0
|
|
20241017,153100,47479200,40800,40800,40800,40800,0
|
|
20241017,153000,47479200,40800,40800,40800,40800,24
|
|
20241017,152900,46500000,40900,40900,40900,40900,0
|
|
20241017,152800,46500000,40900,40900,40900,40900,0
|
|
20241017,152700,46500000,40900,40900,40900,40900,0
|
|
20241017,152600,46500000,40900,40900,40900,40900,0
|
|
20241017,152500,46500000,40900,40900,40900,40900,0
|
|
20241017,152400,46500000,40900,40900,40900,40900,0
|
|
20241017,152300,46500000,40900,40900,40900,40900,0
|
|
20241017,152200,46500000,40900,40900,40900,40900,0
|
|
20241017,152100,46500000,40900,40900,40900,40900,0
|
|
20241017,152000,46500000,40900,40900,40900,40900,0
|
|
20241017,151900,46500000,40900,40900,40900,40900,0
|
|
20241017,151800,46500000,40900,40750,40900,40750,17
|
|
20241017,151700,45805900,40850,40850,40850,40850,0
|
|
20241017,151600,45805900,40850,40850,40850,40850,0
|
|
20241017,151500,45805900,40850,40850,40850,40850,0
|
|
20241017,151400,45805900,40850,40850,40850,40850,0
|
|
20241017,151300,45805900,40850,40850,40850,40850,0
|
|
20241017,151200,45805900,40850,40850,40850,40850,0
|
|
20241017,151100,45805900,40850,40850,40850,40850,4
|
|
20241017,151000,45642500,40850,40650,40900,40650,38
|
|
20241017,150900,44093200,40900,40850,40900,40850,8
|
|
20241017,150800,43766300,40850,40650,40850,40650,34
|
|
20241017,150700,42380400,40850,40850,40850,40850,4
|
|
20241017,150600,42217000,40850,40850,40850,40850,4
|
|
20241017,150500,42053600,40850,40850,40850,40850,4
|
|
20241017,150400,41890200,40850,40850,40850,40850,5
|
|
20241017,150300,41685950,40900,40900,40900,40900,0
|
|
20241017,150200,41685950,40900,40900,40900,40900,0
|
|
20241017,150100,41685950,40900,40900,40900,40900,0
|
|
20241017,150000,41685950,40900,40900,40900,40900,4
|
|
20241017,145900,41522350,40900,40900,40900,40900,4
|
|
20241017,145800,41358750,40900,40900,40900,40900,1
|
|
20241017,145700,41317850,40900,40900,40900,40900,4
|
|
20241017,145600,41154250,40900,40900,40900,40900,4
|
|
20241017,145500,40990650,40900,40900,40900,40900,4
|
|
20241017,145400,40827050,40850,40850,40850,40850,5
|
|
20241017,145300,40622800,40850,40850,40850,40850,0
|
|
20241017,145200,40622800,40850,40850,40850,40850,0
|
|
20241017,145100,40622800,40850,40850,40850,40850,0
|
|
20241017,145000,40622800,40850,40850,40850,40850,4
|
|
20241017,144900,40459400,40850,40850,40850,40850,0
|
|
20241017,144800,40459400,40850,40850,40850,40850,4
|
|
20241017,144700,40296000,40850,40850,40850,40850,0
|
|
20241017,144600,40296000,40850,40850,40850,40850,0
|
|
20241017,144500,40296000,40850,40850,40850,40850,4
|
|
20241017,144400,40132600,40850,40850,40850,40850,4
|
|
20241017,144300,39969200,40850,40850,40850,40850,4
|
|
20241017,144200,39805800,40800,40800,40800,40800,4
|
|
20241017,144100,39642600,40800,40800,40800,40800,4
|
|
20241017,144000,39479400,40800,40800,40800,40800,0
|
|
20241017,143900,39479400,40800,40800,40800,40800,4
|
|
20241017,143800,39316200,40800,40800,40800,40800,0
|
|
20241017,143700,39316200,40800,40800,40800,40800,4
|
|
20241017,143600,39153000,40800,40800,40800,40800,0
|
|
20241017,143500,39153000,40800,40800,40800,40800,0
|
|
20241017,143400,39153000,40800,40800,40800,40800,0
|
|
20241017,143300,39153000,40800,40800,40800,40800,0
|
|
20241017,143200,39153000,40800,40800,40800,40800,0
|
|
20241017,143100,39153000,40800,40800,40800,40800,0
|
|
20241017,143000,39153000,40800,40800,40800,40800,0
|
|
20241017,142900,39153000,40800,40800,40800,40800,0
|
|
20241017,142800,39153000,40800,40800,40800,40800,4
|
|
20241017,142700,38989800,40800,40800,40800,40800,0
|
|
20241017,142600,38989800,40800,40800,40800,40800,0
|
|
20241017,142500,38989800,40800,40800,40800,40800,0
|
|
20241017,142400,38989800,40800,40800,40800,40800,4
|
|
20241017,142300,38826600,40800,40800,40800,40800,0
|
|
20241017,142200,38826600,40800,40800,40800,40800,4
|
|
20241017,142100,38663400,40800,40800,40800,40800,5
|
|
20241017,142000,38459400,40800,40800,40800,40800,0
|
|
20241017,141900,38459400,40800,40700,40800,40700,5
|
|
20241017,141800,38255500,40800,40800,40800,40800,4
|
|
20241017,141700,38092300,40800,40800,40800,40800,0
|
|
20241017,141600,38092300,40800,40800,40800,40800,4
|
|
20241017,141500,37929100,40850,40850,40850,40850,4
|
|
20241017,141400,37765700,40850,40850,40850,40850,4
|
|
20241017,141300,37602300,40850,40850,40850,40850,4
|
|
20241017,141200,37438900,40800,40800,40800,40800,4
|
|
20241017,141100,37275700,40800,40800,40800,40800,4
|
|
20241017,141000,37112500,40800,40800,40800,40800,4
|
|
20241017,140900,36949300,40800,40800,40800,40800,4
|
|
20241017,140800,36786100,40850,40850,40850,40850,0
|
|
20241017,140700,36786100,40850,40850,40850,40850,4
|
|
20241017,140600,36622700,40850,40850,40850,40850,4
|
|
20241017,140500,36459300,40850,40850,40850,40850,4
|
|
20241017,140400,36295900,40850,40850,40850,40850,4
|
|
20241017,140300,36132500,40850,40850,40850,40850,4
|
|
20241017,140200,35969100,40850,40850,40850,40850,0
|
|
20241017,140100,35969100,40850,40850,40850,40850,0
|
|
20241017,140000,35969100,40850,40850,40850,40850,4
|
|
20241017,135900,35805700,40850,40850,40850,40850,0
|
|
20241017,135800,35805700,40850,40850,40850,40850,4
|
|
20241017,135700,35642300,40850,40850,40850,40850,0
|
|
20241017,135600,35642300,40850,40850,40850,40850,0
|
|
20241017,135500,35642300,40850,40850,40850,40850,4
|
|
20241017,135400,35478900,40700,40700,40700,40700,0
|
|
20241017,135300,35478900,40700,40700,40700,40700,0
|
|
20241017,135200,35478900,40700,40700,40700,40700,0
|
|
20241017,135100,35478900,40700,40700,40700,40700,0
|
|
20241017,135000,35478900,40700,40700,40700,40700,0
|
|
20241017,134900,35478900,40700,40700,40700,40700,10
|
|
20241017,134800,35071900,40850,40850,40850,40850,4
|
|
20241017,134700,34908500,40850,40850,40850,40850,0
|
|
20241017,134600,34908500,40850,40850,40850,40850,4
|
|
20241017,134500,34745100,40850,40850,40850,40850,0
|
|
20241017,134400,34745100,40850,40850,40850,40850,4
|
|
20241017,134300,34581700,40850,40850,40850,40850,0
|
|
20241017,134200,34581700,40850,40850,40850,40850,4
|
|
20241017,134100,34418300,40850,40850,40850,40850,0
|
|
20241017,134000,34418300,40850,40850,40850,40850,4
|
|
20241017,133900,34254900,40850,40850,40850,40850,0
|
|
20241017,133800,34254900,40850,40850,40850,40850,4
|
|
20241017,133700,34091500,40850,40850,40850,40850,4
|
|
20241017,133600,33928100,40700,40700,40700,40700,0
|
|
20241017,133500,33928100,40700,40700,40700,40700,0
|
|
20241017,133400,33928100,40700,40700,40700,40700,0
|
|
20241017,133300,33928100,40700,40700,40700,40700,5
|
|
20241017,133200,33724600,40850,40850,40850,40850,0
|
|
20241017,133100,33724600,40850,40850,40850,40850,0
|
|
20241017,133000,33724600,40850,40850,40850,40850,0
|
|
20241017,132900,33724600,40850,40850,40850,40850,4
|
|
20241017,132800,33561200,40850,40850,40850,40850,8
|
|
20241017,132700,33234400,40850,40850,40850,40850,5
|
|
20241017,132600,33030150,40850,40850,40850,40850,4
|
|
20241017,132500,32866750,40850,40800,40850,40800,4
|
|
20241017,132400,32703450,40800,40800,40800,40800,4
|
|
20241017,132300,32540250,40800,40800,40800,40800,4
|
|
20241017,132200,32377050,40850,40850,40850,40850,4
|
|
20241017,132100,32213650,40850,40800,40850,40800,4
|
|
20241017,132000,32050300,40800,40800,40800,40800,0
|
|
20241017,131900,32050300,40800,40800,40800,40800,0
|
|
20241017,131800,32050300,40800,40800,40800,40800,21
|
|
20241017,131700,31193500,40850,40800,40850,40800,11
|
|
20241017,131600,30744500,40800,40800,40800,40800,0
|
|
20241017,131500,30744500,40800,40800,40800,40800,0
|
|
20241017,131400,30744500,40800,40800,40800,40800,0
|
|
20241017,131300,30744500,40800,40800,40800,40800,0
|
|
20241017,131200,30744500,40800,40800,40800,40800,0
|
|
20241017,131100,30744500,40800,40800,40800,40800,0
|
|
20241017,131000,30744500,40800,40800,40800,40800,0
|
|
20241017,130900,30744500,40800,40800,40800,40800,13
|
|
20241017,130800,30214100,40800,40800,40800,40800,0
|
|
20241017,130700,30214100,40800,40850,40850,40800,14
|
|
20241017,130600,29642700,40850,40800,40850,40800,7
|
|
20241017,130500,29356850,40850,40800,40850,40800,9
|
|
20241017,130400,28989450,40550,40550,40550,40550,0
|
|
20241017,130300,28989450,40550,40550,40550,40550,0
|
|
20241017,130200,28989450,40550,40550,40550,40550,0
|
|
20241017,130100,28989450,40550,40550,40550,40550,0
|
|
20241017,130000,28989450,40550,40550,40550,40550,0
|
|
20241017,125900,28989450,40550,40550,40550,40550,0
|
|
20241017,125800,28989450,40550,40550,40550,40550,0
|
|
20241017,125700,28989450,40550,40550,40550,40550,0
|
|
20241017,125600,28989450,40550,40550,40550,40550,8
|
|
20241017,125500,28665050,40850,40850,40850,40850,4
|
|
20241017,125400,28501650,40850,40850,40850,40850,4
|
|
20241017,125300,28338250,40850,40850,40850,40850,0
|
|
20241017,125200,28338250,40850,40850,40850,40850,4
|
|
20241017,125100,28174850,40850,40850,40850,40850,8
|
|
20241017,125000,27848050,40850,40850,40850,40850,4
|
|
20241017,124900,27684650,40850,40850,40850,40850,4
|
|
20241017,124800,27521250,40850,40850,40850,40850,8
|
|
20241017,124700,27194450,40850,40850,40850,40850,4
|
|
20241017,124600,27031050,40850,40850,40850,40850,4
|
|
20241017,124500,26867650,40850,40850,40850,40850,4
|
|
20241017,124400,26704250,40850,40850,40850,40850,0
|
|
20241017,124300,26704250,40850,40800,40850,40800,4
|
|
20241017,124200,26540900,40800,40800,40800,40800,4
|
|
20241017,124100,26377700,40800,40800,40800,40800,4
|
|
20241017,124000,26214500,40800,40800,40800,40800,0
|
|
20241017,123900,26214500,40800,40800,40800,40800,4
|
|
20241017,123800,26051300,40800,40800,40800,40800,0
|
|
20241017,123700,26051300,40800,40800,40800,40800,4
|
|
20241017,123600,25888100,40800,40800,40800,40800,0
|
|
20241017,123500,25888100,40800,40800,40800,40800,4
|
|
20241017,123400,25724900,40850,40850,40850,40850,0
|
|
20241017,123300,25724900,40850,40850,40850,40850,0
|
|
20241017,123200,25724900,40850,40850,40850,40850,0
|
|
20241017,123100,25724900,40850,40850,40850,40850,0
|
|
20241017,123000,25724900,40850,40850,40850,40850,0
|
|
20241017,122900,25724900,40850,40850,40850,40850,0
|
|
20241017,122800,25724900,40850,40800,40850,40800,4
|
|
20241017,122700,25561600,40800,40800,40800,40800,0
|
|
20241017,122600,25561600,40800,40800,40800,40800,0
|
|
20241017,122500,25561600,40800,40800,40800,40800,0
|
|
20241017,122400,25561600,40800,40800,40800,40800,4
|
|
20241017,122300,25398400,40550,40550,40550,40550,0
|
|
20241017,122200,25398400,40550,40550,40550,40550,0
|
|
20241017,122100,25398400,40550,40550,40550,40550,7
|
|
20241017,122000,25114550,40850,40850,40850,40850,4
|
|
20241017,121900,24951150,40850,40850,40850,40850,4
|
|
20241017,121800,24787750,40800,40800,40800,40800,0
|
|
20241017,121700,24787750,40800,40800,40800,40800,0
|
|
20241017,121600,24787750,40800,40800,40800,40800,4
|
|
20241017,121500,24624550,40800,40800,40800,40800,0
|
|
20241017,121400,24624550,40800,40800,40800,40800,0
|
|
20241017,121300,24624550,40800,40800,40800,40800,4
|
|
20241017,121200,24461350,40850,40850,40850,40850,0
|
|
20241017,121100,24461350,40850,40850,40850,40850,0
|
|
20241017,121000,24461350,40850,40850,40850,40850,4
|
|
20241017,120900,24297950,40850,40850,40850,40850,4
|
|
20241017,120800,24134550,40850,40850,40850,40850,0
|
|
20241017,120700,24134550,40850,40850,40850,40850,4
|
|
20241017,120600,23971150,40850,40850,40850,40850,8
|
|
20241017,120500,23644350,40850,40850,40850,40850,4
|
|
20241017,120400,23480950,40850,40850,40850,40850,4
|
|
20241017,120300,23317550,40850,40800,40850,40800,4
|
|
20241017,120200,23154300,40500,40850,40850,40500,10
|
|
20241017,120100,22747900,40850,40850,40850,40850,4
|
|
20241017,120000,22584500,40850,40850,40850,40850,4
|
|
20241017,115900,22421100,40850,40850,40850,40850,8
|
|
20241017,115800,22094300,40850,40850,40850,40850,0
|
|
20241017,115700,22094300,40850,40850,40850,40850,4
|
|
20241017,115600,21930900,40850,40850,40850,40850,0
|
|
20241017,115500,21930900,40850,40850,40850,40850,4
|
|
20241017,115400,21767500,40850,40850,40850,40850,0
|
|
20241017,115300,21767500,40850,40850,40850,40850,4
|
|
20241017,115200,21604100,40850,40850,40850,40850,4
|
|
20241017,115100,21440700,40850,40850,40850,40850,0
|
|
20241017,115000,21440700,40850,40850,40850,40850,4
|
|
20241017,114900,21277300,40850,40850,40850,40850,0
|
|
20241017,114800,21277300,40850,40850,40850,40850,0
|
|
20241017,114700,21277300,40850,40850,40850,40850,4
|
|
20241017,114600,21113900,40850,40850,40850,40850,1
|
|
20241017,114500,21073050,40850,40850,40850,40850,0
|
|
20241017,114400,21073050,40850,40800,40850,40800,4
|
|
20241017,114300,20909750,40800,40800,40800,40800,0
|
|
20241017,114200,20909750,40800,40800,40800,40800,4
|
|
20241017,114100,20746550,40450,40450,40450,40450,0
|
|
20241017,114000,20746550,40450,40450,40450,40450,0
|
|
20241017,113900,20746550,40450,40850,40850,40450,17
|
|
20241017,113800,20057300,40850,40850,40850,40850,8
|
|
20241017,113700,19730500,40850,40850,40850,40850,4
|
|
20241017,113600,19567100,40850,40850,40850,40850,4
|
|
20241017,113500,19403700,40850,40850,40850,40850,4
|
|
20241017,113400,19240300,40850,40850,40850,40850,8
|
|
20241017,113300,18913500,40850,40850,40850,40850,4
|
|
20241017,113200,18750100,40850,40850,40850,40850,4
|
|
20241017,113100,18586700,40850,40850,40850,40850,4
|
|
20241017,113000,18423300,40850,40800,40850,40800,4
|
|
20241017,112900,18260050,40800,40800,40800,40800,4
|
|
20241017,112800,18096850,40800,40800,40800,40800,4
|
|
20241017,112700,17933650,40800,40800,40800,40800,0
|
|
20241017,112600,17933650,40800,40800,40800,40800,4
|
|
20241017,112500,17770450,40800,40800,40800,40800,4
|
|
20241017,112400,17607250,40800,40800,40800,40800,0
|
|
20241017,112300,17607250,40800,40800,40800,40800,4
|
|
20241017,112200,17444050,40800,40800,40800,40800,0
|
|
20241017,112100,17444050,40800,40800,40800,40800,4
|
|
20241017,112000,17280850,40800,40800,40800,40800,0
|
|
20241017,111900,17280850,40800,40800,40800,40800,4
|
|
20241017,111800,17117650,40800,40800,40800,40800,0
|
|
20241017,111700,17117650,40800,40800,40800,40800,0
|
|
20241017,111600,17117650,40800,40800,40800,40800,4
|
|
20241017,111500,16954450,40800,40800,40800,40800,0
|
|
20241017,111400,16954450,40800,40800,40800,40800,4
|
|
20241017,111300,16791250,40800,40800,40800,40800,4
|
|
20241017,111200,16628050,40800,40750,40800,40750,4
|
|
20241017,111100,16464900,40750,40750,40750,40750,4
|
|
20241017,111000,16301900,40750,40750,40750,40750,0
|
|
20241017,110900,16301900,40750,40750,40750,40750,4
|
|
20241017,110800,16138900,40750,40750,40750,40750,4
|
|
20241017,110700,15975900,40750,40750,40750,40750,4
|
|
20241017,110600,15812900,40750,40750,40750,40750,4
|
|
20241017,110500,15649900,40550,40550,40550,40550,0
|
|
20241017,110400,15649900,40550,40550,40550,40550,0
|
|
20241017,110300,15649900,40550,40550,40550,40550,0
|
|
20241017,110200,15649900,40550,40550,40550,40550,0
|
|
20241017,110100,15649900,40550,40550,40550,40550,0
|
|
20241017,110000,15649900,40550,40550,40550,40550,0
|
|
20241017,105900,15649900,40550,40550,40550,40550,0
|
|
20241017,105800,15649900,40550,40550,40550,40550,0
|
|
20241017,105700,15649900,40550,40550,40550,40550,0
|
|
20241017,105600,15649900,40550,40550,40550,40550,0
|
|
20241017,105500,15649900,40550,40550,40550,40550,13
|
|
20241017,105400,15122750,40550,40550,40550,40550,0
|
|
20241017,105300,15122750,40550,40800,40800,40550,17
|
|
20241017,105200,14432400,40800,40800,40800,40800,4
|
|
20241017,105100,14269200,40800,40800,40800,40800,4
|
|
20241017,105000,14106000,40550,40550,40550,40550,0
|
|
20241017,104900,14106000,40550,40550,40550,40550,0
|
|
20241017,104800,14106000,40550,40550,40550,40550,0
|
|
20241017,104700,14106000,40550,40550,40550,40550,10
|
|
20241017,104600,13700500,40600,40600,40600,40600,0
|
|
20241017,104500,13700500,40600,40600,40600,40600,0
|
|
20241017,104400,13700500,40600,40600,40600,40600,10
|
|
20241017,104300,13294500,40600,40600,40600,40600,20
|
|
20241017,104200,12482500,40800,40800,40800,40800,4
|
|
20241017,104100,12319300,40800,40800,40800,40800,4
|
|
20241017,104000,12156100,40800,40800,40800,40800,4
|
|
20241017,103900,11992900,40600,40600,40600,40600,0
|
|
20241017,103800,11992900,40600,40600,40600,40600,0
|
|
20241017,103700,11992900,40600,40600,40600,40600,0
|
|
20241017,103600,11992900,40600,40850,40850,40600,24
|
|
20241017,103500,11017500,40850,40850,40850,40850,4
|
|
20241017,103400,10854100,40550,40550,40550,40550,0
|
|
20241017,103300,10854100,40550,40850,40850,40550,17
|
|
20241017,103200,10163550,40850,40800,40850,40800,8
|
|
20241017,103100,9836850,40800,40800,40800,40800,4
|
|
20241017,103000,9673650,40800,40850,40850,40800,8
|
|
20241017,102900,9347050,40850,40850,40850,40850,4
|
|
20241017,102800,9183650,40850,40850,40850,40850,8
|
|
20241017,102700,8856850,40850,40850,40850,40850,4
|
|
20241017,102600,8693450,40850,40750,40850,40750,4
|
|
20241017,102500,8530150,40750,40750,40750,40750,0
|
|
20241017,102400,8530150,40750,40750,40750,40750,4
|
|
20241017,102300,8367150,40800,40800,40800,40800,0
|
|
20241017,102200,8367150,40800,40800,40800,40800,4
|
|
20241017,102100,8203950,40800,40800,40800,40800,0
|
|
20241017,102000,8203950,40800,40800,40800,40800,4
|
|
20241017,101900,8040750,40800,40800,40800,40800,0
|
|
20241017,101800,8040750,40800,40800,40800,40800,4
|
|
20241017,101700,7877550,40800,40800,40800,40800,0
|
|
20241017,101600,7877550,40800,40800,40800,40800,4
|
|
20241017,101500,7714350,40850,40850,40850,40850,0
|
|
20241017,101400,7714350,40850,40800,40850,40800,4
|
|
20241017,101300,7551000,40850,40850,40850,40850,0
|
|
20241017,101200,7551000,40850,40850,40850,40850,4
|
|
20241017,101100,7387600,40850,40500,40850,40500,5
|
|
20241017,101000,7183750,40800,40650,40800,40650,3
|
|
20241017,100900,7061500,40650,40650,40650,40650,0
|
|
20241017,100800,7061500,40650,40650,40650,40650,4
|
|
20241017,100700,6898900,40350,40350,40350,40350,1
|
|
20241017,100600,6858550,40650,40650,40650,40650,4
|
|
20241017,100500,6695950,40650,40650,40650,40650,0
|
|
20241017,100400,6695950,40650,40650,40650,40650,4
|
|
20241017,100300,6533350,40650,40650,40650,40650,0
|
|
20241017,100200,6533350,40650,40650,40650,40650,4
|
|
20241017,100100,6370750,40650,40650,40650,40650,0
|
|
20241017,100000,6370750,40650,40350,40650,40350,5
|
|
20241017,095900,6168700,40650,40650,40650,40650,0
|
|
20241017,095800,6168700,40650,40650,40650,40650,0
|
|
20241017,095700,6168700,40650,40650,40650,40650,4
|
|
20241017,095600,6006100,40600,40600,40600,40600,0
|
|
20241017,095500,6006100,40600,40600,40600,40600,4
|
|
20241017,095400,5843700,40600,40600,40600,40600,8
|
|
20241017,095300,5518900,40600,40600,40600,40600,8
|
|
20241017,095200,5194100,40650,40650,40650,40350,9
|
|
20241017,095100,4828550,40650,40650,40650,40650,4
|
|
20241017,095000,4665950,40350,40600,40600,40350,17
|
|
20241017,094900,3979000,40600,40600,40600,40600,8
|
|
20241017,094800,3654200,40600,40600,40600,40600,8
|
|
20241017,094700,3329400,40600,40600,40600,40600,8
|
|
20241017,094600,3004600,40600,40600,40600,40600,4
|
|
20241017,094500,2842200,40600,40600,40600,40600,0
|
|
20241017,094400,2842200,40600,40600,40600,40600,4
|
|
20241017,094300,2679800,40650,40650,40650,40650,0
|
|
20241017,094200,2679800,40650,40650,40650,40650,0
|
|
20241017,094100,2679800,40650,40650,40650,40650,0
|
|
20241017,094000,2679800,40650,40650,40650,40650,4
|
|
20241017,093900,2517200,40650,40650,40650,40650,0
|
|
20241017,093800,2517200,40650,40650,40650,40650,0
|
|
20241017,093700,2517200,40650,40650,40650,40650,0
|
|
20241017,093600,2517200,40650,40650,40650,40650,0
|
|
20241017,093500,2517200,40650,40650,40650,40650,4
|
|
20241017,093400,2354600,40650,40650,40650,40650,0
|
|
20241017,093300,2354600,40650,40650,40650,40650,0
|
|
20241017,093200,2354600,40650,40650,40650,40650,0
|
|
20241017,093100,2354600,40650,40650,40650,40650,0
|
|
20241017,093000,2354600,40650,40650,40650,40650,0
|
|
20241017,092900,2354600,40650,40650,40650,40650,4
|
|
20241017,092800,2192000,40650,40650,40650,40650,0
|
|
20241017,092700,2192000,40650,40650,40650,40650,0
|
|
20241017,092600,2192000,40650,40650,40650,40650,4
|
|
20241017,092500,2029400,40650,40650,40650,40650,0
|
|
20241017,092400,2029400,40650,40650,40650,40650,4
|
|
20241017,092300,1866800,40650,40650,40650,40650,4
|
|
20241017,092200,1704200,40650,40650,40650,40650,1
|
|
20241017,092100,1663550,40650,40650,40650,40650,4
|
|
20241017,092000,1500950,40650,40650,40650,40650,4
|
|
20241017,091900,1338350,40650,40650,40650,40650,4
|
|
20241017,091800,1175750,40650,40650,40650,40650,0
|
|
20241017,091700,1175750,40650,40650,40650,40650,4
|
|
20241017,091600,1013150,40600,40600,40600,40600,0
|
|
20241017,091500,1013150,40600,40600,40600,40600,0
|
|
20241017,091400,1013150,40600,40600,40600,40600,0
|
|
20241017,091300,1013150,40600,40600,40600,40600,4
|
|
20241017,091200,850750,40600,40600,40600,40600,0
|
|
20241017,091100,850750,40600,40600,40600,40600,0
|
|
20241017,091000,850750,40600,40600,40600,40600,0
|
|
20241017,090900,850750,40600,40550,40600,40550,4
|
|
20241017,090800,688500,40550,40550,40550,40550,0
|
|
20241017,090700,688500,40550,40550,40550,40550,4
|
|
20241017,090600,526300,40550,40550,40550,40550,0
|
|
20241017,090500,526300,40550,40550,40550,40550,4
|
|
20241017,090400,364100,40350,40350,40350,40350,1
|
|
20241017,090300,323750,40550,40500,40550,40500,4
|
|
20241017,090200,161600,40400,40400,40400,40400,0
|
|
20241017,090100,161600,40400,40400,40400,40400,0
|
|
20241017,090000,161600,40400,40400,40400,40400,4
|