592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184900,1446389500,416500,416500,416500,416500,257
|
|
20241002,184800,1446389500,416500,416500,416500,416500,0
|
|
20241002,184700,1446389500,416500,416500,416500,416500,0
|
|
20241002,184600,1446389500,416500,416500,416500,416500,0
|
|
20241002,184500,1446389500,416500,416500,416500,416500,0
|
|
20241002,184400,1446389500,416500,416500,416500,416500,0
|
|
20241002,184300,1446389500,416500,416500,416500,416500,0
|
|
20241002,184200,1446389500,416500,416500,416500,416500,0
|
|
20241002,184100,1446389500,416500,416500,416500,416500,0
|
|
20241002,184000,1446389500,416500,416500,416500,416500,0
|
|
20241002,183900,1446389500,416500,416500,416500,416500,0
|
|
20241002,183800,1446389500,416500,416500,416500,416500,0
|
|
20241002,183700,1446389500,416500,416500,416500,416500,0
|
|
20241002,183600,1446389500,416500,416500,416500,416500,0
|
|
20241002,183500,1446389500,416500,416500,416500,416500,0
|
|
20241002,183400,1446389500,416500,416500,416500,416500,0
|
|
20241002,183300,1446389500,416500,416500,416500,416500,0
|
|
20241002,183200,1446389500,416500,416500,416500,416500,0
|
|
20241002,183100,1446389500,416500,416500,416500,416500,0
|
|
20241002,183000,1446389500,416500,416500,416500,416500,0
|
|
20241002,182900,1446389500,416500,416500,416500,416500,0
|
|
20241002,182800,1446389500,416500,416500,416500,416500,0
|
|
20241002,182700,1446389500,416500,416500,416500,416500,0
|
|
20241002,182600,1446389500,416500,416500,416500,416500,0
|
|
20241002,182500,1446389500,416500,416500,416500,416500,0
|
|
20241002,182400,1446389500,416500,416500,416500,416500,0
|
|
20241002,182300,1446389500,416500,416500,416500,416500,0
|
|
20241002,182200,1446389500,416500,416500,416500,416500,0
|
|
20241002,182100,1446389500,416500,416500,416500,416500,0
|
|
20241002,182000,1446389500,416500,416500,416500,416500,0
|
|
20241002,181900,1446389500,416500,416500,416500,416500,257
|
|
20241002,181800,1446389500,416500,416500,416500,416500,0
|
|
20241002,181700,1446389500,416500,416500,416500,416500,0
|
|
20241002,181600,1446389500,416500,416500,416500,416500,0
|
|
20241002,181500,1446389500,416500,416500,416500,416500,0
|
|
20241002,181400,1446389500,416500,416500,416500,416500,0
|
|
20241002,181300,1446389500,416500,416500,416500,416500,0
|
|
20241002,181200,1446389500,416500,416500,416500,416500,0
|
|
20241002,181100,1446389500,416500,416500,416500,416500,0
|
|
20241002,181000,1446389500,416500,416500,416500,416500,0
|
|
20241002,180900,1446389500,416500,416500,416500,416500,0
|
|
20241002,180800,1446389500,416500,416500,416500,416500,0
|
|
20241002,180700,1446389500,416500,416500,416500,416500,0
|
|
20241002,180600,1446389500,416500,416500,416500,416500,0
|
|
20241002,180500,1446389500,416500,416500,416500,416500,0
|
|
20241002,180400,1446389500,416500,416500,416500,416500,0
|
|
20241002,180300,1446389500,416500,416500,416500,416500,0
|
|
20241002,180200,1446389500,416500,416500,416500,416500,0
|
|
20241002,180100,1446389500,416500,416500,416500,416500,0
|
|
20241002,180000,1446389500,416500,416500,416500,416500,0
|
|
20241002,175900,1446389500,416500,416500,416500,416500,0
|
|
20241002,175800,1446389500,416500,416500,416500,416500,0
|
|
20241002,175700,1446389500,416500,416500,416500,416500,0
|
|
20241002,175600,1446389500,416500,416500,416500,416500,0
|
|
20241002,175500,1446389500,416500,416500,416500,416500,0
|
|
20241002,175400,1446389500,416500,416500,416500,416500,0
|
|
20241002,175300,1446389500,416500,416500,416500,416500,0
|
|
20241002,175200,1446389500,416500,416500,416500,416500,0
|
|
20241002,175100,1446389500,416500,416500,416500,416500,0
|
|
20241002,175000,1446389500,416500,416500,416500,416500,0
|
|
20241002,174900,1446389500,416500,416500,416500,416500,257
|
|
20241002,174800,1446389500,416500,416500,416500,416500,0
|
|
20241002,174700,1446389500,416500,416500,416500,416500,0
|
|
20241002,174600,1446389500,416500,416500,416500,416500,0
|
|
20241002,174500,1446389500,416500,416500,416500,416500,0
|
|
20241002,174400,1446389500,416500,416500,416500,416500,0
|
|
20241002,174300,1446389500,416500,416500,416500,416500,0
|
|
20241002,174200,1446389500,416500,416500,416500,416500,0
|
|
20241002,174100,1446389500,416500,416500,416500,416500,0
|
|
20241002,174000,1446389500,416500,416500,416500,416500,0
|
|
20241002,173900,1446389500,416500,416500,416500,416500,0
|
|
20241002,173800,1446389500,416500,416500,416500,416500,0
|
|
20241002,173700,1446389500,416500,416500,416500,416500,0
|
|
20241002,173600,1446389500,416500,416500,416500,416500,0
|
|
20241002,173500,1446389500,416500,416500,416500,416500,0
|
|
20241002,173400,1446389500,416500,416500,416500,416500,0
|
|
20241002,173300,1446389500,416500,416500,416500,416500,0
|
|
20241002,173200,1446389500,416500,416500,416500,416500,0
|
|
20241002,173100,1446389500,416500,416500,416500,416500,0
|
|
20241002,173000,1446389500,416500,416500,416500,416500,0
|
|
20241002,172900,1446389500,416500,416500,416500,416500,0
|
|
20241002,172800,1446389500,416500,416500,416500,416500,0
|
|
20241002,172700,1446389500,416500,416500,416500,416500,0
|
|
20241002,172600,1446389500,416500,416500,416500,416500,0
|
|
20241002,172500,1446389500,416500,416500,416500,416500,0
|
|
20241002,172400,1446389500,416500,416500,416500,416500,0
|
|
20241002,172300,1446389500,416500,416500,416500,416500,0
|
|
20241002,172200,1446389500,416500,416500,416500,416500,0
|
|
20241002,172100,1446389500,416500,416500,416500,416500,0
|
|
20241002,172000,1446389500,416500,416500,416500,416500,0
|
|
20241002,171900,1446389500,416500,416500,416500,416500,257
|
|
20241002,171800,1446389500,416500,416500,416500,416500,0
|
|
20241002,171700,1446389500,416500,416500,416500,416500,0
|
|
20241002,171600,1446389500,416500,416500,416500,416500,0
|
|
20241002,171500,1446389500,416500,416500,416500,416500,0
|
|
20241002,171400,1446389500,416500,416500,416500,416500,0
|
|
20241002,171300,1446389500,416500,416500,416500,416500,0
|
|
20241002,171200,1446389500,416500,416500,416500,416500,0
|
|
20241002,171100,1446389500,416500,416500,416500,416500,0
|
|
20241002,171000,1446389500,416500,416500,416500,416500,0
|
|
20241002,170900,1446389500,416500,416500,416500,416500,0
|
|
20241002,170800,1446389500,416500,416500,416500,416500,0
|
|
20241002,170700,1446389500,416500,416500,416500,416500,0
|
|
20241002,170600,1446389500,416500,416500,416500,416500,0
|
|
20241002,170500,1446389500,416500,416500,416500,416500,0
|
|
20241002,170400,1446389500,416500,416500,416500,416500,0
|
|
20241002,170300,1446389500,416500,416500,416500,416500,0
|
|
20241002,170200,1446389500,416500,416500,416500,416500,0
|
|
20241002,170100,1446389500,416500,416500,416500,416500,0
|
|
20241002,170000,1446389500,416500,416500,416500,416500,0
|
|
20241002,165900,1446389500,416500,416500,416500,416500,0
|
|
20241002,165800,1446389500,416500,416500,416500,416500,0
|
|
20241002,165700,1446389500,416500,416500,416500,416500,0
|
|
20241002,165600,1446389500,416500,416500,416500,416500,0
|
|
20241002,165500,1446389500,416500,416500,416500,416500,0
|
|
20241002,165400,1446389500,416500,416500,416500,416500,0
|
|
20241002,165300,1446389500,416500,416500,416500,416500,0
|
|
20241002,165200,1446389500,416500,416500,416500,416500,0
|
|
20241002,165100,1446389500,416500,416500,416500,416500,0
|
|
20241002,165000,1446389500,416500,416500,416500,416500,0
|
|
20241002,164900,1446389500,416500,416500,416500,416500,257
|
|
20241002,164800,1446389500,416500,416500,416500,416500,0
|
|
20241002,164700,1446389500,416500,416500,416500,416500,0
|
|
20241002,164600,1446389500,416500,416500,416500,416500,0
|
|
20241002,164500,1446389500,416500,416500,416500,416500,0
|
|
20241002,164400,1446389500,416500,416500,416500,416500,0
|
|
20241002,164300,1446389500,416500,416500,416500,416500,0
|
|
20241002,164200,1446389500,416500,416500,416500,416500,0
|
|
20241002,164100,1446389500,416500,416500,416500,416500,0
|
|
20241002,164000,1446389500,416500,416500,416500,416500,0
|
|
20241002,163900,1446389500,416500,416500,416500,416500,0
|
|
20241002,163800,1446389500,416500,416500,416500,416500,0
|
|
20241002,163700,1446389500,416500,416500,416500,416500,0
|
|
20241002,163600,1446389500,416500,416500,416500,416500,0
|
|
20241002,163500,1446389500,416500,416500,416500,416500,0
|
|
20241002,163400,1446389500,416500,416500,416500,416500,0
|
|
20241002,163300,1446389500,416500,416500,416500,416500,0
|
|
20241002,163200,1446389500,416500,416500,416500,416500,0
|
|
20241002,163100,1446389500,416500,416500,416500,416500,0
|
|
20241002,163000,1446389500,416500,416500,416500,416500,0
|
|
20241002,162900,1446389500,416500,416500,416500,416500,0
|
|
20241002,162800,1446389500,416500,416500,416500,416500,0
|
|
20241002,162700,1446389500,416500,416500,416500,416500,0
|
|
20241002,162600,1446389500,416500,416500,416500,416500,0
|
|
20241002,162500,1446389500,416500,416500,416500,416500,0
|
|
20241002,162400,1446389500,416500,416500,416500,416500,0
|
|
20241002,162300,1446389500,416500,416500,416500,416500,0
|
|
20241002,162200,1446389500,416500,416500,416500,416500,0
|
|
20241002,162100,1446389500,416500,416500,416500,416500,0
|
|
20241002,162000,1446389500,416500,416500,416500,416500,0
|
|
20241002,161900,1446389500,416500,416500,416500,416500,257
|
|
20241002,161800,1446389500,416500,416500,416500,416500,0
|
|
20241002,161700,1446389500,416500,416500,416500,416500,0
|
|
20241002,161600,1446389500,416500,416500,416500,416500,0
|
|
20241002,161500,1446389500,416500,416500,416500,416500,0
|
|
20241002,161400,1446389500,416500,416500,416500,416500,0
|
|
20241002,161300,1446389500,416500,416500,416500,416500,0
|
|
20241002,161200,1446389500,416500,416500,416500,416500,0
|
|
20241002,161100,1446389500,416500,416500,416500,416500,0
|
|
20241002,161000,1446389500,416500,416500,416500,416500,0
|
|
20241002,160900,1446389500,416500,416500,416500,416500,0
|
|
20241002,160800,1446389500,416500,416500,416500,416500,0
|
|
20241002,160700,1446389500,416500,416500,416500,416500,0
|
|
20241002,160600,1446389500,416500,416500,416500,416500,0
|
|
20241002,160500,1446389500,416500,416500,416500,416500,0
|
|
20241002,160400,1446389500,416500,416500,416500,416500,0
|
|
20241002,160300,1446389500,416500,416500,416500,416500,0
|
|
20241002,160200,1446389500,416500,416500,416500,416500,0
|
|
20241002,160100,1446389500,416500,416500,416500,416500,0
|
|
20241002,160000,1446389500,416500,416500,416500,416500,0
|
|
20241002,155900,1446389500,416500,416500,416500,416500,0
|
|
20241002,155800,1446389500,416500,416500,416500,416500,0
|
|
20241002,155700,1446389500,416500,416500,416500,416500,0
|
|
20241002,155600,1446389500,416500,416500,416500,416500,0
|
|
20241002,155500,1446389500,416500,416500,416500,416500,0
|
|
20241002,155400,1446389500,416500,416500,416500,416500,0
|
|
20241002,155300,1446389500,416500,416500,416500,416500,0
|
|
20241002,155200,1446389500,416500,416500,416500,416500,0
|
|
20241002,155100,1446389500,416500,416500,416500,416500,0
|
|
20241002,155000,1446389500,416500,416500,416500,416500,0
|
|
20241002,154900,1446389500,416500,416500,416500,416500,257
|
|
20241002,154800,1446389500,416500,416500,416500,416500,0
|
|
20241002,154700,1446389500,416500,416500,416500,416500,0
|
|
20241002,154600,1446389500,416500,416500,416500,416500,0
|
|
20241002,154500,1446389500,416500,416500,416500,416500,0
|
|
20241002,154400,1446389500,416500,416500,416500,416500,0
|
|
20241002,154300,1446389500,416500,416500,416500,416500,0
|
|
20241002,154200,1446389500,416500,416500,416500,416500,0
|
|
20241002,154100,1446389500,416500,416500,416500,416500,0
|
|
20241002,154000,1446389500,416500,416500,416500,416500,0
|
|
20241002,153900,1446389500,416500,416500,416500,416500,0
|
|
20241002,153800,1446389500,416500,416500,416500,416500,0
|
|
20241002,153700,1446389500,416500,416500,416500,416500,0
|
|
20241002,153600,1446389500,416500,416500,416500,416500,0
|
|
20241002,153500,1446389500,416500,416500,416500,416500,0
|
|
20241002,153400,1446389500,416500,416500,416500,416500,0
|
|
20241002,153300,1446389500,416500,416500,416500,416500,0
|
|
20241002,153200,1446389500,416500,416500,416500,416500,0
|
|
20241002,153100,1446389500,416500,416500,416500,416500,0
|
|
20241002,153000,1446389500,416500,416500,416500,416500,257
|
|
20241002,152900,1339349000,416500,416500,416500,416500,0
|
|
20241002,152800,1339349000,416500,416500,416500,416500,0
|
|
20241002,152700,1339349000,416500,416500,416500,416500,0
|
|
20241002,152600,1339349000,416500,416500,416500,416500,0
|
|
20241002,152500,1339349000,416500,416500,416500,416500,0
|
|
20241002,152400,1339349000,416500,416500,416500,416500,0
|
|
20241002,152300,1339349000,416500,416500,416500,416500,0
|
|
20241002,152200,1339349000,416500,416500,416500,416500,0
|
|
20241002,152100,1339349000,416500,416500,416500,416500,0
|
|
20241002,152000,1339349000,416500,416500,416500,416500,0
|
|
20241002,151900,1339349000,416500,416500,416500,416500,4
|
|
20241002,151800,1337683000,417000,417000,417000,417000,2
|
|
20241002,151700,1336849000,417500,417500,417500,417500,1
|
|
20241002,151600,1336431500,416500,416500,417500,416500,37
|
|
20241002,151500,1321019000,416500,416500,416500,416500,5
|
|
20241002,151400,1318936500,418000,418000,418000,418000,0
|
|
20241002,151300,1318936500,418000,416500,418000,416000,7
|
|
20241002,151200,1316018000,416500,416500,416500,416500,2
|
|
20241002,151100,1315185000,416000,416000,416500,416000,12
|
|
20241002,151000,1310191500,416000,417000,417000,416000,15
|
|
20241002,150900,1303944000,416000,416500,418000,416000,82
|
|
20241002,150800,1269756500,415000,417000,417000,415000,203
|
|
20241002,150700,1185220000,417000,417000,417000,417000,0
|
|
20241002,150600,1185220000,417000,417000,417000,417000,5
|
|
20241002,150500,1183135000,417500,417500,417500,417500,0
|
|
20241002,150400,1183135000,417500,417500,417500,417500,1
|
|
20241002,150300,1182717500,417500,417500,417500,417500,0
|
|
20241002,150200,1182717500,417500,417500,417500,417500,1
|
|
20241002,150100,1182300000,417000,417000,417000,417000,0
|
|
20241002,150000,1182300000,417000,417000,417000,417000,4
|
|
20241002,145900,1180632000,417000,417000,417000,417000,1
|
|
20241002,145800,1180215000,417500,417500,417500,417500,10
|
|
20241002,145700,1176040000,417000,417000,417000,417000,2
|
|
20241002,145600,1175206000,417500,417500,417500,417500,2
|
|
20241002,145500,1174371000,417500,417000,417500,417000,7
|
|
20241002,145400,1171449000,417000,417500,418000,417000,10
|
|
20241002,145300,1167274500,417500,417500,417500,417500,11
|
|
20241002,145200,1162682000,417500,417500,417500,417500,9
|
|
20241002,145100,1158924500,419000,417500,419000,417500,27
|
|
20241002,145000,1147622000,417500,417500,417500,417500,5
|
|
20241002,144900,1145534500,417000,417000,417000,417000,0
|
|
20241002,144800,1145534500,417000,417000,417000,417000,0
|
|
20241002,144700,1145534500,417000,417000,417000,417000,0
|
|
20241002,144600,1145534500,417000,417000,417000,417000,0
|
|
20241002,144500,1145534500,417000,417500,419500,416000,152
|
|
20241002,144400,1082083000,417500,417500,417500,417500,0
|
|
20241002,144300,1082083000,417500,417500,417500,417500,1
|
|
20241002,144200,1081665500,417500,417500,417500,417500,0
|
|
20241002,144100,1081665500,417500,417000,417500,417000,2
|
|
20241002,144000,1080831000,417500,417000,417500,417000,3
|
|
20241002,143900,1079579000,417500,417500,417500,417500,1
|
|
20241002,143800,1079161500,417500,417500,417500,417500,0
|
|
20241002,143700,1079161500,417500,417500,417500,417000,18
|
|
20241002,143600,1071647000,417500,417500,417500,417500,0
|
|
20241002,143500,1071647000,417500,417500,417500,417500,1
|
|
20241002,143400,1071229500,417500,417500,417500,417500,4
|
|
20241002,143300,1069559500,417500,417500,417500,417500,1
|
|
20241002,143200,1069142000,417500,417500,417500,417500,4
|
|
20241002,143100,1067472000,418000,418000,418000,417500,5
|
|
20241002,143000,1065382500,418000,418000,418000,418000,0
|
|
20241002,142900,1065382500,418000,418000,418000,418000,0
|
|
20241002,142800,1065382500,418000,418000,418000,418000,10
|
|
20241002,142700,1061202500,418500,418500,418500,418500,0
|
|
20241002,142600,1061202500,418500,418500,418500,418500,0
|
|
20241002,142500,1061202500,418500,418500,418500,418500,0
|
|
20241002,142400,1061202500,418500,418500,418500,418500,16
|
|
20241002,142300,1054506500,418000,418000,418000,418000,0
|
|
20241002,142200,1054506500,418000,419000,419000,418000,13
|
|
20241002,142100,1049062500,419000,419000,419000,419000,0
|
|
20241002,142000,1049062500,419000,419000,419000,419000,0
|
|
20241002,141900,1049062500,419000,419000,419000,419000,0
|
|
20241002,141800,1049062500,419000,419000,419000,419000,0
|
|
20241002,141700,1049062500,419000,419000,419000,419000,0
|
|
20241002,141600,1049062500,419000,419000,419000,419000,0
|
|
20241002,141500,1049062500,419000,419000,419000,419000,0
|
|
20241002,141400,1049062500,419000,419000,419000,419000,0
|
|
20241002,141300,1049062500,419000,419000,419000,419000,1
|
|
20241002,141200,1048643500,419000,419000,419000,419000,0
|
|
20241002,141100,1048643500,419000,419000,419000,419000,0
|
|
20241002,141000,1048643500,419000,419000,419000,419000,0
|
|
20241002,140900,1048643500,419000,419000,419000,419000,0
|
|
20241002,140800,1048643500,419000,419000,419000,419000,0
|
|
20241002,140700,1048643500,419000,419000,419000,419000,1
|
|
20241002,140600,1048224500,419000,419000,419000,419000,1
|
|
20241002,140500,1047805500,419500,419500,419500,419500,9
|
|
20241002,140400,1044030000,419000,419000,419000,419000,0
|
|
20241002,140300,1044030000,419000,419000,419000,419000,1
|
|
20241002,140200,1043611000,420000,420000,420000,420000,0
|
|
20241002,140100,1043611000,420000,418500,420000,418500,2
|
|
20241002,140000,1042772500,419000,419000,419000,419000,5
|
|
20241002,135900,1040677500,419500,419500,419500,419500,0
|
|
20241002,135800,1040677500,419500,419500,419500,419500,0
|
|
20241002,135700,1040677500,419500,418500,419500,418000,49
|
|
20241002,135600,1020172500,418000,420500,420500,418000,288
|
|
20241002,135500,899276500,420500,420500,420500,420500,1
|
|
20241002,135400,898856000,420500,420500,420500,420500,1
|
|
20241002,135300,898435500,420500,420500,420500,420500,0
|
|
20241002,135200,898435500,420500,421000,421000,420500,146
|
|
20241002,135100,836974500,421500,421500,421500,421500,0
|
|
20241002,135000,836974500,421500,421500,421500,421500,1
|
|
20241002,134900,836553000,421000,421000,421000,421000,0
|
|
20241002,134800,836553000,421000,421000,421000,421000,0
|
|
20241002,134700,836553000,421000,421000,421000,421000,0
|
|
20241002,134600,836553000,421000,421000,421000,421000,0
|
|
20241002,134500,836553000,421000,421000,421000,421000,2
|
|
20241002,134400,835711000,421000,421000,421000,421000,1
|
|
20241002,134300,835290000,421500,421500,421500,421500,1
|
|
20241002,134200,834868500,421500,421500,421500,421500,0
|
|
20241002,134100,834868500,421500,421500,421500,421500,0
|
|
20241002,134000,834868500,421500,421500,421500,421500,1
|
|
20241002,133900,834447000,421000,421000,421000,421000,0
|
|
20241002,133800,834447000,421000,421000,421000,421000,0
|
|
20241002,133700,834447000,421000,421000,421000,421000,0
|
|
20241002,133600,834447000,421000,421000,421000,421000,0
|
|
20241002,133500,834447000,421000,421000,421000,421000,1
|
|
20241002,133400,834026000,421000,421000,421000,421000,0
|
|
20241002,133300,834026000,421000,421000,421000,421000,0
|
|
20241002,133200,834026000,421000,421500,421500,421000,6
|
|
20241002,133100,831497500,421500,421500,421500,421500,0
|
|
20241002,133000,831497500,421500,421500,421500,421500,0
|
|
20241002,132900,831497500,421500,421500,421500,421500,0
|
|
20241002,132800,831497500,421500,421500,421500,421500,0
|
|
20241002,132700,831497500,421500,421500,421500,421500,0
|
|
20241002,132600,831497500,421500,421500,421500,421500,0
|
|
20241002,132500,831497500,421500,421500,421500,421500,1
|
|
20241002,132400,831076000,421500,421500,421500,421500,0
|
|
20241002,132300,831076000,421500,421500,421500,421500,0
|
|
20241002,132200,831076000,421500,421500,421500,421500,0
|
|
20241002,132100,831076000,421500,421500,421500,421500,0
|
|
20241002,132000,831076000,421500,421500,421500,421500,0
|
|
20241002,131900,831076000,421500,421500,422000,421500,18
|
|
20241002,131800,823488500,421500,421500,421500,421500,14
|
|
20241002,131700,817587500,422000,422500,422500,422000,27
|
|
20241002,131600,806180500,422500,423000,423000,422500,5
|
|
20241002,131500,804067500,423000,423000,423000,423000,0
|
|
20241002,131400,804067500,423000,423000,423000,423000,1
|
|
20241002,131300,803644500,423000,423000,423000,423000,0
|
|
20241002,131200,803644500,423000,423000,423000,423000,0
|
|
20241002,131100,803644500,423000,423000,423000,423000,0
|
|
20241002,131000,803644500,423000,422500,423000,422500,17
|
|
20241002,130900,796455000,422500,422500,422500,422500,9
|
|
20241002,130800,792652500,422500,422500,422500,422500,0
|
|
20241002,130700,792652500,422500,422500,422500,422500,1
|
|
20241002,130600,792230000,422500,422500,422500,422500,0
|
|
20241002,130500,792230000,422500,422500,422500,422500,0
|
|
20241002,130400,792230000,422500,422500,422500,422500,0
|
|
20241002,130300,792230000,422500,422500,422500,422500,2
|
|
20241002,130200,791385000,422500,422500,422500,422500,0
|
|
20241002,130100,791385000,422500,422500,422500,422500,0
|
|
20241002,130000,791385000,422500,423000,423000,422500,2
|
|
20241002,125900,790539500,422500,422500,422500,422500,0
|
|
20241002,125800,790539500,422500,422500,422500,422500,0
|
|
20241002,125700,790539500,422500,422500,422500,422500,0
|
|
20241002,125600,790539500,422500,422500,422500,422500,0
|
|
20241002,125500,790539500,422500,422500,422500,422500,1
|
|
20241002,125400,790117000,423000,423000,423000,423000,0
|
|
20241002,125300,790117000,423000,423000,423000,423000,0
|
|
20241002,125200,790117000,423000,423000,423000,423000,1
|
|
20241002,125100,789694000,423000,423000,423000,423000,2
|
|
20241002,125000,788848000,422500,422500,422500,422500,0
|
|
20241002,124900,788848000,422500,422500,422500,422500,0
|
|
20241002,124800,788848000,422500,422500,422500,422500,0
|
|
20241002,124700,788848000,422500,422500,422500,422500,0
|
|
20241002,124600,788848000,422500,422500,422500,422500,0
|
|
20241002,124500,788848000,422500,422500,422500,422500,0
|
|
20241002,124400,788848000,422500,422500,422500,422500,0
|
|
20241002,124300,788848000,422500,422500,422500,422500,0
|
|
20241002,124200,788848000,422500,422500,422500,422500,0
|
|
20241002,124100,788848000,422500,422500,422500,422500,0
|
|
20241002,124000,788848000,422500,422500,422500,422500,0
|
|
20241002,123900,788848000,422500,422500,422500,422500,0
|
|
20241002,123800,788848000,422500,422500,422500,422500,10
|
|
20241002,123700,784623000,423000,423000,423000,423000,5
|
|
20241002,123600,782508000,423000,423000,423000,423000,0
|
|
20241002,123500,782508000,423000,422500,424500,422500,70
|
|
20241002,123400,752853000,422000,422000,422000,422000,39
|
|
20241002,123300,736395000,421500,421500,421500,421500,0
|
|
20241002,123200,736395000,421500,421500,421500,421500,0
|
|
20241002,123100,736395000,421500,421500,421500,421500,0
|
|
20241002,123000,736395000,421500,421500,421500,421500,0
|
|
20241002,122900,736395000,421500,421500,421500,421500,2
|
|
20241002,122800,735552000,421500,421500,421500,421500,0
|
|
20241002,122700,735552000,421500,421500,421500,421500,0
|
|
20241002,122600,735552000,421500,421500,421500,421500,1
|
|
20241002,122500,735130500,422000,422000,422000,422000,0
|
|
20241002,122400,735130500,422000,422000,422000,422000,0
|
|
20241002,122300,735130500,422000,422000,422000,422000,2
|
|
20241002,122200,734286500,421500,421500,421500,421500,0
|
|
20241002,122100,734286500,421500,421500,421500,421500,0
|
|
20241002,122000,734286500,421500,421500,421500,421500,0
|
|
20241002,121900,734286500,421500,421500,421500,421500,4
|
|
20241002,121800,732600500,422000,422000,422000,422000,14
|
|
20241002,121700,726692500,421500,421500,421500,421500,0
|
|
20241002,121600,726692500,421500,421500,421500,421500,2
|
|
20241002,121500,725849500,421500,421500,421500,421500,0
|
|
20241002,121400,725849500,421500,421500,421500,421500,0
|
|
20241002,121300,725849500,421500,421500,421500,421500,2
|
|
20241002,121200,725006500,421500,421500,421500,421500,0
|
|
20241002,121100,725006500,421500,421500,421500,421500,0
|
|
20241002,121000,725006500,421500,421500,421500,421500,2
|
|
20241002,120900,724163500,421000,421000,421000,421000,0
|
|
20241002,120800,724163500,421000,421000,421000,421000,0
|
|
20241002,120700,724163500,421000,420500,421000,420500,13
|
|
20241002,120600,718696000,420500,420500,420500,420500,0
|
|
20241002,120500,718696000,420500,420500,420500,420500,2
|
|
20241002,120400,717855000,420000,420000,420000,420000,0
|
|
20241002,120300,717855000,420000,420000,420000,420000,0
|
|
20241002,120200,717855000,420000,420000,420000,420000,0
|
|
20241002,120100,717855000,420000,420000,420000,420000,0
|
|
20241002,120000,717855000,420000,420000,420000,420000,3
|
|
20241002,115900,716595000,420500,420500,420500,420500,11
|
|
20241002,115800,711969500,422000,422000,422000,422000,0
|
|
20241002,115700,711969500,422000,421500,422000,421500,2
|
|
20241002,115600,711126000,421500,421500,421500,421500,0
|
|
20241002,115500,711126000,421500,421000,421500,421000,4
|
|
20241002,115400,709441000,421000,421000,421000,421000,2
|
|
20241002,115300,708599000,421500,420500,421500,420500,108
|
|
20241002,115200,663153000,420500,420500,420500,420500,1
|
|
20241002,115100,662732500,420000,420000,420000,420000,0
|
|
20241002,115000,662732500,420000,420000,420000,420000,0
|
|
20241002,114900,662732500,420000,420000,420000,420000,0
|
|
20241002,114800,662732500,420000,420000,420000,420000,0
|
|
20241002,114700,662732500,420000,420000,420000,420000,0
|
|
20241002,114600,662732500,420000,420000,420000,420000,0
|
|
20241002,114500,662732500,420000,420000,420000,420000,6
|
|
20241002,114400,660212500,420000,420000,420000,420000,6
|
|
20241002,114300,657692500,420000,420000,420000,420000,0
|
|
20241002,114200,657692500,420000,420000,420000,420000,1
|
|
20241002,114100,657272500,420500,420500,420500,420500,0
|
|
20241002,114000,657272500,420500,420000,420500,420000,6
|
|
20241002,113900,654752000,420500,420500,420500,420500,0
|
|
20241002,113800,654752000,420500,420500,420500,420500,0
|
|
20241002,113700,654752000,420500,421000,421000,420500,41
|
|
20241002,113600,637497500,421000,421000,421000,421000,5
|
|
20241002,113500,635392500,421500,421500,421500,421500,0
|
|
20241002,113400,635392500,421500,421500,421500,421500,0
|
|
20241002,113300,635392500,421500,421500,421500,421500,1
|
|
20241002,113200,634971000,421500,421500,421500,421500,0
|
|
20241002,113100,634971000,421500,421500,421500,421500,0
|
|
20241002,113000,634971000,421500,421500,421500,421500,0
|
|
20241002,112900,634971000,421500,421500,421500,421500,4
|
|
20241002,112800,633285000,421500,421500,421500,421500,0
|
|
20241002,112700,633285000,421500,421500,421500,421500,0
|
|
20241002,112600,633285000,421500,421500,421500,421500,1
|
|
20241002,112500,632863500,421500,421500,421500,421500,0
|
|
20241002,112400,632863500,421500,421500,421500,421500,0
|
|
20241002,112300,632863500,421500,421500,421500,421500,1
|
|
20241002,112200,632442000,421500,421500,421500,421500,0
|
|
20241002,112100,632442000,421500,421500,421500,421500,0
|
|
20241002,112000,632442000,421500,421500,421500,421500,0
|
|
20241002,111900,632442000,421500,421500,421500,421500,0
|
|
20241002,111800,632442000,421500,421500,421500,421500,0
|
|
20241002,111700,632442000,421500,421500,421500,421500,0
|
|
20241002,111600,632442000,421500,421500,421500,421500,1
|
|
20241002,111500,632020500,421500,421500,421500,421500,0
|
|
20241002,111400,632020500,421500,421500,421500,421500,0
|
|
20241002,111300,632020500,421500,421500,421500,421500,0
|
|
20241002,111200,632020500,421500,421500,421500,421500,1
|
|
20241002,111100,631599000,421500,421500,421500,421500,1
|
|
20241002,111000,631177500,421000,421000,421000,421000,2
|
|
20241002,110900,630335500,420500,420500,420500,420500,0
|
|
20241002,110800,630335500,420500,420500,421000,420500,16
|
|
20241002,110700,623605000,421000,420500,421000,420500,3
|
|
20241002,110600,622342500,421000,421000,421000,421000,1
|
|
20241002,110500,621921500,421000,421000,421000,421000,2
|
|
20241002,110400,621079500,421500,421500,421500,421500,3
|
|
20241002,110300,619815000,421500,421500,421500,421500,0
|
|
20241002,110200,619815000,421500,421500,421500,421500,19
|
|
20241002,110100,611806500,421500,421500,421500,421500,1
|
|
20241002,110000,611385000,421000,421000,421000,421000,3
|
|
20241002,105900,610122000,421000,421000,421000,421000,2
|
|
20241002,105800,609280000,421500,421500,421500,421500,0
|
|
20241002,105700,609280000,421500,421500,421500,421500,0
|
|
20241002,105600,609280000,421500,421500,421500,421500,3
|
|
20241002,105500,608015500,421500,421500,421500,421500,3
|
|
20241002,105400,606751000,421500,421500,421500,421500,0
|
|
20241002,105300,606751000,421500,421500,421500,421500,19
|
|
20241002,105200,598742500,421500,421500,421500,421500,0
|
|
20241002,105100,598742500,421500,421500,421500,421500,0
|
|
20241002,105000,598742500,421500,421500,421500,421500,1
|
|
20241002,104900,598321000,421000,421000,421000,421000,0
|
|
20241002,104800,598321000,421000,421000,421000,421000,0
|
|
20241002,104700,598321000,421000,421000,421000,421000,0
|
|
20241002,104600,598321000,421000,421000,421000,421000,0
|
|
20241002,104500,598321000,421000,421000,421000,421000,1
|
|
20241002,104400,597900000,421500,421500,421500,421500,0
|
|
20241002,104300,597900000,421500,421500,421500,421500,0
|
|
20241002,104200,597900000,421500,421500,421500,421500,1
|
|
20241002,104100,597478500,421500,421500,421500,421500,3
|
|
20241002,104000,596214000,421500,421500,421500,421500,6
|
|
20241002,103900,593685000,422000,422000,422000,422000,4
|
|
20241002,103800,591997000,421500,421500,421500,421500,29
|
|
20241002,103700,579773500,422000,421000,423000,421000,113
|
|
20241002,103600,532038500,421000,422000,422000,421000,84
|
|
20241002,103500,496638000,422000,422000,422000,422000,0
|
|
20241002,103400,496638000,422000,422000,422000,422000,0
|
|
20241002,103300,496638000,422000,422000,422000,422000,0
|
|
20241002,103200,496638000,422000,422000,422000,422000,0
|
|
20241002,103100,496638000,422000,422000,422000,422000,0
|
|
20241002,103000,496638000,422000,422000,422000,422000,0
|
|
20241002,102900,496638000,422000,422000,422000,422000,0
|
|
20241002,102800,496638000,422000,422000,422000,422000,0
|
|
20241002,102700,496638000,422000,422000,422000,422000,0
|
|
20241002,102600,496638000,422000,422000,422000,422000,0
|
|
20241002,102500,496638000,422000,422000,422000,422000,10
|
|
20241002,102400,492418000,422000,422000,422000,422000,1
|
|
20241002,102300,491996000,422000,422000,422000,422000,0
|
|
20241002,102200,491996000,422000,422000,422000,422000,0
|
|
20241002,102100,491996000,422000,422000,422000,422000,0
|
|
20241002,102000,491996000,422000,422000,422000,422000,5
|
|
20241002,101900,489886000,422500,422500,422500,422500,10
|
|
20241002,101800,485661000,422500,422000,422500,422000,23
|
|
20241002,101700,475945500,421500,423000,423000,421500,39
|
|
20241002,101600,459451500,423500,423500,423500,423500,0
|
|
20241002,101500,459451500,423500,423500,423500,423500,0
|
|
20241002,101400,459451500,423500,423500,423500,423500,12
|
|
20241002,101300,454369500,423000,424000,424000,423000,4
|
|
20241002,101200,452675500,424500,424500,424500,424000,32
|
|
20241002,101100,439106500,424500,424500,424500,424500,4
|
|
20241002,101000,437408500,424500,425500,425500,424500,200
|
|
20241002,100900,352392000,425500,425500,425500,425500,0
|
|
20241002,100800,352392000,425500,424500,425500,424500,23
|
|
20241002,100700,342614500,424500,424500,424500,424500,10
|
|
20241002,100600,338369500,425500,425000,426000,425000,97
|
|
20241002,100500,297112500,425000,425000,425000,425000,1
|
|
20241002,100400,296687500,424500,424500,424500,424500,2
|
|
20241002,100300,295838500,425000,424500,425000,424500,14
|
|
20241002,100200,289890500,424500,423500,424500,423500,79
|
|
20241002,100100,256399000,423500,422000,423500,422000,3
|
|
20241002,100000,255130000,423500,422500,423500,422000,11
|
|
20241002,095900,250480000,423500,423500,423500,423500,12
|
|
20241002,095800,245398000,423000,422500,423000,422500,10
|
|
20241002,095700,241169000,422000,422000,422000,422000,0
|
|
20241002,095600,241169000,422000,422000,422000,422000,2
|
|
20241002,095500,240325000,422000,422000,422000,422000,2
|
|
20241002,095400,239481000,422500,422500,422500,422500,4
|
|
20241002,095300,237791000,422500,421000,422500,421000,27
|
|
20241002,095200,226393000,421000,421000,421000,420500,11
|
|
20241002,095100,221765500,421000,421000,421000,421000,0
|
|
20241002,095000,221765500,421000,421000,421000,421000,3
|
|
20241002,094900,220502500,421500,421500,421500,421500,40
|
|
20241002,094800,203642500,421500,421500,421500,421500,6
|
|
20241002,094700,201113500,421500,420500,421500,420000,61
|
|
20241002,094600,175468000,420500,420500,420500,420500,1
|
|
20241002,094500,175047500,420500,420500,420500,420500,2
|
|
20241002,094400,174206500,421000,421000,421000,421000,14
|
|
20241002,094300,168312500,421000,421000,421000,421000,0
|
|
20241002,094200,168312500,421000,421000,421000,421000,0
|
|
20241002,094100,168312500,421000,421000,421000,421000,0
|
|
20241002,094000,168312500,421000,421000,421000,421000,4
|
|
20241002,093900,166628500,421500,421500,421500,421500,1
|
|
20241002,093800,166207000,421500,421500,421500,421500,0
|
|
20241002,093700,166207000,421500,421500,421500,421500,4
|
|
20241002,093600,164521000,421500,421500,421500,421500,0
|
|
20241002,093500,164521000,421500,421500,421500,421500,2
|
|
20241002,093400,163678000,421500,421500,421500,421500,1
|
|
20241002,093300,163256500,421000,421000,421000,421000,0
|
|
20241002,093200,163256500,421000,421000,421000,421000,2
|
|
20241002,093100,162414500,421000,421000,421000,421000,1
|
|
20241002,093000,161993500,420500,420000,420500,420000,5
|
|
20241002,092900,159893000,420000,420500,420500,420000,9
|
|
20241002,092800,156110000,420500,420500,421000,420500,46
|
|
20241002,092700,136753500,420500,420500,420500,420500,5
|
|
20241002,092600,134651000,422000,422000,422000,422000,1
|
|
20241002,092500,134229000,422000,421000,422000,421000,7
|
|
20241002,092400,131281000,420500,421000,421000,420500,22
|
|
20241002,092300,122029000,421000,421000,421000,421000,2
|
|
20241002,092200,121187000,423500,420500,423500,420500,33
|
|
20241002,092100,107298500,420500,420500,420500,420000,12
|
|
20241002,092000,102253000,420500,421500,421500,420500,5
|
|
20241002,091900,100148000,421500,422000,422000,421500,6
|
|
20241002,091800,97617000,421500,422000,422000,421500,6
|
|
20241002,091700,95085500,423500,423500,423500,423500,1
|
|
20241002,091600,94662000,424000,421500,425000,421500,43
|
|
20241002,091500,76474500,421500,421000,422500,421000,7
|
|
20241002,091400,73525000,421500,421500,421500,421500,8
|
|
20241002,091300,70153000,421500,421500,421500,421500,10
|
|
20241002,091200,65938000,423000,421500,423000,421500,3
|
|
20241002,091100,64670500,421500,422000,422000,421500,10
|
|
20241002,091000,60454500,424000,422000,425000,422000,16
|
|
20241002,090900,53691000,422000,422000,422000,422000,4
|
|
20241002,090800,52003000,423500,422000,423500,422000,24
|
|
20241002,090700,41869500,425000,425000,425000,425000,0
|
|
20241002,090600,41869500,425000,426000,426000,425000,3
|
|
20241002,090500,40593500,425500,425500,425500,425000,20
|
|
20241002,090400,32089500,425000,425000,425000,425000,3
|
|
20241002,090300,30814500,425000,424500,425000,422000,7
|
|
20241002,090200,27852000,424000,423500,424000,423500,4
|
|
20241002,090100,26156500,425000,424500,425000,420500,15
|
|
20241002,090000,19829500,425500,422500,425500,420000,47
|