583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184000,1071530450,22400,22400,22400,22400,2226
|
|
20241007,183900,1071530450,22400,22400,22400,22400,0
|
|
20241007,183800,1071530450,22400,22400,22400,22400,0
|
|
20241007,183700,1071530450,22400,22400,22400,22400,0
|
|
20241007,183600,1071530450,22400,22400,22400,22400,0
|
|
20241007,183500,1071530450,22400,22400,22400,22400,0
|
|
20241007,183400,1071530450,22400,22400,22400,22400,0
|
|
20241007,183300,1071530450,22400,22400,22400,22400,0
|
|
20241007,183200,1071530450,22400,22400,22400,22400,0
|
|
20241007,183100,1071530450,22400,22400,22400,22400,0
|
|
20241007,183000,1071530450,22400,22400,22400,22400,0
|
|
20241007,182900,1071530450,22400,22400,22400,22400,0
|
|
20241007,182800,1071530450,22400,22400,22400,22400,0
|
|
20241007,182700,1071530450,22400,22400,22400,22400,0
|
|
20241007,182600,1071530450,22400,22400,22400,22400,0
|
|
20241007,182500,1071530450,22400,22400,22400,22400,0
|
|
20241007,182400,1071530450,22400,22400,22400,22400,0
|
|
20241007,182300,1071530450,22400,22400,22400,22400,0
|
|
20241007,182200,1071530450,22400,22400,22400,22400,0
|
|
20241007,182100,1071530450,22400,22400,22400,22400,0
|
|
20241007,182000,1071530450,22400,22400,22400,22400,0
|
|
20241007,181900,1071530450,22400,22400,22400,22400,0
|
|
20241007,181800,1071530450,22400,22400,22400,22400,0
|
|
20241007,181700,1071530450,22400,22400,22400,22400,0
|
|
20241007,181600,1071530450,22400,22400,22400,22400,0
|
|
20241007,181500,1071530450,22400,22400,22400,22400,0
|
|
20241007,181400,1071530450,22400,22400,22400,22400,0
|
|
20241007,181300,1071530450,22400,22400,22400,22400,0
|
|
20241007,181200,1071530450,22400,22400,22400,22400,0
|
|
20241007,181100,1071530450,22400,22400,22400,22400,0
|
|
20241007,181000,1071530450,22400,22400,22400,22400,2226
|
|
20241007,180900,1071530450,22400,22400,22400,22400,0
|
|
20241007,180800,1071530450,22400,22400,22400,22400,0
|
|
20241007,180700,1071530450,22400,22400,22400,22400,0
|
|
20241007,180600,1071530450,22400,22400,22400,22400,0
|
|
20241007,180500,1071530450,22400,22400,22400,22400,0
|
|
20241007,180400,1071530450,22400,22400,22400,22400,0
|
|
20241007,180300,1071530450,22400,22400,22400,22400,0
|
|
20241007,180200,1071530450,22400,22400,22400,22400,0
|
|
20241007,180100,1071530450,22400,22400,22400,22400,0
|
|
20241007,180000,1071530450,22400,22400,22400,22400,0
|
|
20241007,175900,1071530450,22400,22400,22400,22400,0
|
|
20241007,175800,1071530450,22400,22400,22400,22400,0
|
|
20241007,175700,1071530450,22400,22400,22400,22400,0
|
|
20241007,175600,1071530450,22400,22400,22400,22400,0
|
|
20241007,175500,1071530450,22400,22400,22400,22400,0
|
|
20241007,175400,1071530450,22400,22400,22400,22400,0
|
|
20241007,175300,1071530450,22400,22400,22400,22400,0
|
|
20241007,175200,1071530450,22400,22400,22400,22400,0
|
|
20241007,175100,1071530450,22400,22400,22400,22400,0
|
|
20241007,175000,1071530450,22400,22400,22400,22400,0
|
|
20241007,174900,1071530450,22400,22400,22400,22400,0
|
|
20241007,174800,1071530450,22400,22400,22400,22400,0
|
|
20241007,174700,1071530450,22400,22400,22400,22400,0
|
|
20241007,174600,1071530450,22400,22400,22400,22400,0
|
|
20241007,174500,1071530450,22400,22400,22400,22400,0
|
|
20241007,174400,1071530450,22400,22400,22400,22400,0
|
|
20241007,174300,1071530450,22400,22400,22400,22400,0
|
|
20241007,174200,1071530450,22400,22400,22400,22400,0
|
|
20241007,174100,1071530450,22400,22400,22400,22400,0
|
|
20241007,174000,1071530450,22400,22400,22400,22400,2226
|
|
20241007,173900,1071530450,22400,22400,22400,22400,0
|
|
20241007,173800,1071530450,22400,22400,22400,22400,0
|
|
20241007,173700,1071530450,22400,22400,22400,22400,0
|
|
20241007,173600,1071530450,22400,22400,22400,22400,0
|
|
20241007,173500,1071530450,22400,22400,22400,22400,0
|
|
20241007,173400,1071530450,22400,22400,22400,22400,0
|
|
20241007,173300,1071530450,22400,22400,22400,22400,0
|
|
20241007,173200,1071530450,22400,22400,22400,22400,0
|
|
20241007,173100,1071530450,22400,22400,22400,22400,0
|
|
20241007,173000,1071530450,22400,22400,22400,22400,0
|
|
20241007,172900,1071530450,22400,22400,22400,22400,0
|
|
20241007,172800,1071530450,22400,22400,22400,22400,0
|
|
20241007,172700,1071530450,22400,22400,22400,22400,0
|
|
20241007,172600,1071530450,22400,22400,22400,22400,0
|
|
20241007,172500,1071530450,22400,22400,22400,22400,0
|
|
20241007,172400,1071530450,22400,22400,22400,22400,0
|
|
20241007,172300,1071530450,22400,22400,22400,22400,0
|
|
20241007,172200,1071530450,22400,22400,22400,22400,0
|
|
20241007,172100,1071530450,22400,22400,22400,22400,0
|
|
20241007,172000,1071530450,22400,22400,22400,22400,0
|
|
20241007,171900,1071530450,22400,22400,22400,22400,0
|
|
20241007,171800,1071530450,22400,22400,22400,22400,0
|
|
20241007,171700,1071530450,22400,22400,22400,22400,0
|
|
20241007,171600,1071530450,22400,22400,22400,22400,0
|
|
20241007,171500,1071530450,22400,22400,22400,22400,0
|
|
20241007,171400,1071530450,22400,22400,22400,22400,0
|
|
20241007,171300,1071530450,22400,22400,22400,22400,0
|
|
20241007,171200,1071530450,22400,22400,22400,22400,0
|
|
20241007,171100,1071530450,22400,22400,22400,22400,0
|
|
20241007,171000,1071530450,22400,22400,22400,22400,2226
|
|
20241007,170900,1071530450,22400,22400,22400,22400,0
|
|
20241007,170800,1071530450,22400,22400,22400,22400,0
|
|
20241007,170700,1071530450,22400,22400,22400,22400,0
|
|
20241007,170600,1071530450,22400,22400,22400,22400,0
|
|
20241007,170500,1071530450,22400,22400,22400,22400,0
|
|
20241007,170400,1071530450,22400,22400,22400,22400,0
|
|
20241007,170300,1071530450,22400,22400,22400,22400,0
|
|
20241007,170200,1071530450,22400,22400,22400,22400,0
|
|
20241007,170100,1071530450,22400,22400,22400,22400,0
|
|
20241007,170000,1071530450,22400,22400,22400,22400,0
|
|
20241007,165900,1071530450,22400,22400,22400,22400,0
|
|
20241007,165800,1071530450,22400,22400,22400,22400,0
|
|
20241007,165700,1071530450,22400,22400,22400,22400,0
|
|
20241007,165600,1071530450,22400,22400,22400,22400,0
|
|
20241007,165500,1071530450,22400,22400,22400,22400,0
|
|
20241007,165400,1071530450,22400,22400,22400,22400,0
|
|
20241007,165300,1071530450,22400,22400,22400,22400,0
|
|
20241007,165200,1071530450,22400,22400,22400,22400,0
|
|
20241007,165100,1071530450,22400,22400,22400,22400,0
|
|
20241007,165000,1071530450,22400,22400,22400,22400,0
|
|
20241007,164900,1071530450,22400,22400,22400,22400,0
|
|
20241007,164800,1071530450,22400,22400,22400,22400,0
|
|
20241007,164700,1071530450,22400,22400,22400,22400,0
|
|
20241007,164600,1071530450,22400,22400,22400,22400,0
|
|
20241007,164500,1071530450,22400,22400,22400,22400,0
|
|
20241007,164400,1071530450,22400,22400,22400,22400,0
|
|
20241007,164300,1071530450,22400,22400,22400,22400,0
|
|
20241007,164200,1071530450,22400,22400,22400,22400,0
|
|
20241007,164100,1071530450,22400,22400,22400,22400,0
|
|
20241007,164000,1071530450,22400,22400,22400,22400,2226
|
|
20241007,163900,1071530450,22400,22400,22400,22400,0
|
|
20241007,163800,1071530450,22400,22400,22400,22400,0
|
|
20241007,163700,1071530450,22400,22400,22400,22400,0
|
|
20241007,163600,1071530450,22400,22400,22400,22400,0
|
|
20241007,163500,1071530450,22400,22400,22400,22400,0
|
|
20241007,163400,1071530450,22400,22400,22400,22400,0
|
|
20241007,163300,1071530450,22400,22400,22400,22400,0
|
|
20241007,163200,1071530450,22400,22400,22400,22400,0
|
|
20241007,163100,1071530450,22400,22400,22400,22400,0
|
|
20241007,163000,1071530450,22400,22400,22400,22400,0
|
|
20241007,162900,1071530450,22400,22400,22400,22400,0
|
|
20241007,162800,1071530450,22400,22400,22400,22400,0
|
|
20241007,162700,1071530450,22400,22400,22400,22400,0
|
|
20241007,162600,1071530450,22400,22400,22400,22400,0
|
|
20241007,162500,1071530450,22400,22400,22400,22400,0
|
|
20241007,162400,1071530450,22400,22400,22400,22400,0
|
|
20241007,162300,1071530450,22400,22400,22400,22400,0
|
|
20241007,162200,1071530450,22400,22400,22400,22400,0
|
|
20241007,162100,1071530450,22400,22400,22400,22400,0
|
|
20241007,162000,1071530450,22400,22400,22400,22400,0
|
|
20241007,161900,1071530450,22400,22400,22400,22400,0
|
|
20241007,161800,1071530450,22400,22400,22400,22400,0
|
|
20241007,161700,1071530450,22400,22400,22400,22400,0
|
|
20241007,161600,1071530450,22400,22400,22400,22400,0
|
|
20241007,161500,1071530450,22400,22400,22400,22400,0
|
|
20241007,161400,1071530450,22400,22400,22400,22400,0
|
|
20241007,161300,1071530450,22400,22400,22400,22400,0
|
|
20241007,161200,1071530450,22400,22400,22400,22400,0
|
|
20241007,161100,1071530450,22400,22400,22400,22400,0
|
|
20241007,161000,1071530450,22400,22400,22400,22400,2226
|
|
20241007,160900,1071530450,22400,22400,22400,22400,0
|
|
20241007,160800,1071530450,22400,22400,22400,22400,0
|
|
20241007,160700,1071530450,22400,22400,22400,22400,0
|
|
20241007,160600,1071530450,22400,22400,22400,22400,0
|
|
20241007,160500,1071530450,22400,22400,22400,22400,0
|
|
20241007,160400,1071530450,22400,22400,22400,22400,0
|
|
20241007,160300,1071530450,22400,22400,22400,22400,0
|
|
20241007,160200,1071530450,22400,22400,22400,22400,0
|
|
20241007,160100,1071530450,22400,22400,22400,22400,0
|
|
20241007,160000,1071530450,22400,22400,22400,22400,0
|
|
20241007,155900,1071530450,22400,22400,22400,22400,0
|
|
20241007,155800,1071530450,22400,22400,22400,22400,0
|
|
20241007,155700,1071530450,22400,22400,22400,22400,0
|
|
20241007,155600,1071530450,22400,22400,22400,22400,0
|
|
20241007,155500,1071530450,22400,22400,22400,22400,0
|
|
20241007,155400,1071530450,22400,22400,22400,22400,0
|
|
20241007,155300,1071530450,22400,22400,22400,22400,0
|
|
20241007,155200,1071530450,22400,22400,22400,22400,0
|
|
20241007,155100,1071530450,22400,22400,22400,22400,0
|
|
20241007,155000,1071530450,22400,22400,22400,22400,0
|
|
20241007,154900,1071530450,22400,22400,22400,22400,0
|
|
20241007,154800,1071530450,22400,22400,22400,22400,0
|
|
20241007,154700,1071530450,22400,22400,22400,22400,0
|
|
20241007,154600,1071530450,22400,22400,22400,22400,0
|
|
20241007,154500,1071530450,22400,22400,22400,22400,0
|
|
20241007,154400,1071530450,22400,22400,22400,22400,0
|
|
20241007,154300,1071530450,22400,22400,22400,22400,0
|
|
20241007,154200,1071530450,22400,22400,22400,22400,0
|
|
20241007,154100,1071530450,22400,22400,22400,22400,0
|
|
20241007,154000,1071530450,22400,22400,22400,22400,2226
|
|
20241007,153900,1071530450,22400,22400,22400,22400,0
|
|
20241007,153800,1071530450,22400,22400,22400,22400,0
|
|
20241007,153700,1071530450,22400,22400,22400,22400,0
|
|
20241007,153600,1071530450,22400,22400,22400,22400,0
|
|
20241007,153500,1071530450,22400,22400,22400,22400,0
|
|
20241007,153400,1071530450,22400,22400,22400,22400,0
|
|
20241007,153300,1071530450,22400,22400,22400,22400,0
|
|
20241007,153200,1071530450,22400,22400,22400,22400,0
|
|
20241007,153100,1071530450,22400,22400,22400,22400,0
|
|
20241007,153000,1071530450,22400,22400,22400,22400,2226
|
|
20241007,152900,1021668050,22400,22400,22400,22400,0
|
|
20241007,152800,1021668050,22400,22400,22400,22400,0
|
|
20241007,152700,1021668050,22400,22400,22400,22400,0
|
|
20241007,152600,1021668050,22400,22400,22400,22400,0
|
|
20241007,152500,1021668050,22400,22400,22400,22400,0
|
|
20241007,152400,1021668050,22400,22400,22400,22400,0
|
|
20241007,152300,1021668050,22400,22400,22400,22400,0
|
|
20241007,152200,1021668050,22400,22400,22400,22400,0
|
|
20241007,152100,1021668050,22400,22400,22400,22400,0
|
|
20241007,152000,1021668050,22400,22400,22400,22400,0
|
|
20241007,151900,1021668050,22400,22400,22400,22300,149
|
|
20241007,151800,1018337850,22400,22350,22400,22300,106
|
|
20241007,151700,1015971250,22350,22300,22350,22300,271
|
|
20241007,151600,1009922750,22300,22300,22300,22250,13
|
|
20241007,151500,1009633350,22300,22300,22350,22300,62
|
|
20241007,151400,1008250500,22400,22400,22400,22300,224
|
|
20241007,151300,1003253900,22350,22350,22350,22350,90
|
|
20241007,151200,1001242400,22350,22350,22350,22350,55
|
|
20241007,151100,1000013150,22350,22350,22350,22300,310
|
|
20241007,151000,993096050,22350,22350,22350,22350,255
|
|
20241007,150900,987396800,22350,22350,22350,22350,0
|
|
20241007,150800,987396800,22350,22350,22350,22350,184
|
|
20241007,150700,983284400,22400,22400,22400,22400,0
|
|
20241007,150600,983284400,22400,22400,22400,22400,2
|
|
20241007,150500,983239600,22350,22350,22450,22350,488
|
|
20241007,150400,972309150,22350,22300,22350,22300,88
|
|
20241007,150300,970342450,22350,22350,22350,22350,83
|
|
20241007,150200,968487400,22300,22350,22350,22300,70
|
|
20241007,150100,966923550,22300,22550,22550,22300,6592
|
|
20241007,150000,818841400,22550,22500,22550,22500,85
|
|
20241007,145900,816927750,22550,22500,22550,22500,9
|
|
20241007,145800,816724950,22550,22550,22550,22500,74
|
|
20241007,145700,815056350,22550,22550,22550,22550,55
|
|
20241007,145600,813816100,22550,22550,22550,22550,148
|
|
20241007,145500,810478700,22550,22550,22550,22550,4
|
|
20241007,145400,810388500,22550,22550,22550,22550,30
|
|
20241007,145300,809712000,22550,22500,22550,22500,54
|
|
20241007,145200,808494350,22550,22550,22550,22550,7
|
|
20241007,145100,808336500,22550,22550,22550,22500,44
|
|
20241007,145000,807344350,22500,22550,22550,22500,206
|
|
20241007,144900,802699100,22550,22500,22550,22500,8
|
|
20241007,144800,802518750,22550,22550,22550,22500,10
|
|
20241007,144700,802293350,22550,22550,22550,22550,6
|
|
20241007,144600,802158050,22550,22500,22550,22500,7
|
|
20241007,144500,802000250,22550,22550,22550,22550,158
|
|
20241007,144400,798437350,22550,22550,22550,22500,31
|
|
20241007,144300,797738350,22550,22550,22550,22500,61
|
|
20241007,144200,796362900,22550,22550,22550,22500,7
|
|
20241007,144100,796205100,22550,22550,22550,22550,46
|
|
20241007,144000,795167800,22550,22550,22550,22550,76
|
|
20241007,143900,793454000,22550,22550,22550,22500,69
|
|
20241007,143800,791898250,22550,22550,22550,22500,1365
|
|
20241007,143700,761119600,22550,22550,22550,22500,6
|
|
20241007,143600,760984350,22550,22550,22550,22500,12
|
|
20241007,143500,760713850,22500,22550,22550,22500,14
|
|
20241007,143400,760398800,22550,22500,22550,22500,83
|
|
20241007,143300,758530400,22550,22550,22550,22500,12
|
|
20241007,143200,758259850,22550,22500,22550,22500,13
|
|
20241007,143100,757966750,22550,22500,22550,22500,74
|
|
20241007,143000,756301400,22550,22500,22550,22500,3
|
|
20241007,142900,756233800,22550,22500,22550,22500,10
|
|
20241007,142800,756008350,22550,22550,22550,22500,18
|
|
20241007,142700,755602550,22550,22500,22550,22500,60
|
|
20241007,142600,754252150,22550,22550,22550,22500,389
|
|
20241007,142500,745480300,22550,22550,22550,22500,3
|
|
20241007,142400,745412700,22550,22550,22550,22550,6
|
|
20241007,142300,745277400,22500,22500,22550,22500,7
|
|
20241007,142200,745119650,22550,22550,22550,22550,7
|
|
20241007,142100,744961800,22550,22550,22550,22500,6
|
|
20241007,142000,744826550,22550,22550,22550,22550,2
|
|
20241007,141900,744781450,22550,22550,22550,22550,6
|
|
20241007,141800,744646150,22500,22500,22550,22500,78
|
|
20241007,141700,742888850,22550,22550,22550,22500,44
|
|
20241007,141600,741896700,22500,22550,22550,22500,17
|
|
20241007,141500,741513500,22500,22550,22550,22500,209
|
|
20241007,141400,736810650,22550,22500,22550,22500,132
|
|
20241007,141300,733839100,22550,22500,22550,22500,38
|
|
20241007,141200,732982250,22550,22500,22550,22500,8
|
|
20241007,141100,732801950,22500,22550,22550,22500,155
|
|
20241007,141000,729311750,22550,22550,22550,22500,347
|
|
20241007,140900,721491900,22550,22500,22550,22500,78
|
|
20241007,140800,719733100,22550,22500,22550,22500,256
|
|
20241007,140700,713970350,22550,22500,22550,22500,91
|
|
20241007,140600,711918400,22550,22550,22550,22500,86
|
|
20241007,140500,709982300,22550,22550,22550,22550,2
|
|
20241007,140400,709937200,22550,22500,22550,22500,88
|
|
20241007,140300,707953500,22550,22550,22550,22500,11
|
|
20241007,140200,707705500,22500,22500,22550,22500,9
|
|
20241007,140100,707502650,22550,22550,22550,22550,24
|
|
20241007,140000,706961450,22550,22550,22550,22500,207
|
|
20241007,135900,702294800,22550,22500,22550,22500,9
|
|
20241007,135800,702091900,22550,22500,22550,22500,144
|
|
20241007,135700,698846050,22550,22500,22550,22500,7
|
|
20241007,135600,698688250,22550,22550,22550,22500,13
|
|
20241007,135500,698395200,22550,22500,22550,22500,161
|
|
20241007,135400,694765900,22500,22550,22550,22500,8
|
|
20241007,135300,694585550,22550,22550,22550,22500,9
|
|
20241007,135200,694382650,22500,22550,22550,22500,9
|
|
20241007,135100,694179750,22550,22550,22550,22500,5
|
|
20241007,135000,694067050,22550,22500,22550,22500,5
|
|
20241007,134900,693954400,22550,22550,22550,22500,11
|
|
20241007,134800,693706400,22550,22550,22550,22550,7
|
|
20241007,134700,693548550,22550,22500,22550,22500,8
|
|
20241007,134600,693368250,22550,22550,22550,22500,33
|
|
20241007,134500,692624150,22550,22550,22550,22550,5
|
|
20241007,134400,692511400,22550,22550,22550,22500,60
|
|
20241007,134300,691159100,22550,22550,22550,22500,11
|
|
20241007,134200,690911100,22550,22550,22550,22500,24
|
|
20241007,134100,690370100,22550,22550,22550,22500,5
|
|
20241007,134000,690257450,22550,22500,22550,22500,14
|
|
20241007,133900,689941900,22550,22550,22550,22500,92
|
|
20241007,133800,687867900,22500,22550,22550,22500,11
|
|
20241007,133700,687619900,22550,22550,22550,22550,6
|
|
20241007,133600,687484600,22550,22500,22550,22500,4
|
|
20241007,133500,687394500,22550,22500,22550,22500,7
|
|
20241007,133400,687236750,22550,22550,22550,22500,58
|
|
20241007,133300,685929500,22550,22550,22550,22550,30
|
|
20241007,133200,685253000,22500,22550,22550,22500,23
|
|
20241007,133100,684734450,22500,22550,22550,22500,10
|
|
20241007,133000,684509100,22550,22550,22550,22500,52
|
|
20241007,132900,683336600,22550,22500,22550,22500,12
|
|
20241007,132800,683066300,22550,22500,22550,22500,40
|
|
20241007,132700,682165350,22500,22550,22550,22500,14
|
|
20241007,132600,681849750,22550,22550,22550,22500,39
|
|
20241007,132500,680971600,22550,22550,22550,22550,4
|
|
20241007,132400,680881400,22550,22550,22550,22550,10
|
|
20241007,132300,680655900,22500,22500,22550,22500,32
|
|
20241007,132200,679934850,22550,22500,22550,22450,124
|
|
20241007,132100,677144050,22500,22500,22500,22450,74
|
|
20241007,132000,675479100,22500,22500,22500,22450,49
|
|
20241007,131900,674376650,22500,22500,22500,22450,45
|
|
20241007,131800,673364200,22500,22450,22500,22400,152
|
|
20241007,131700,669948800,22450,22450,22450,22400,80
|
|
20241007,131600,668152850,22450,22450,22450,22450,13
|
|
20241007,131500,667861000,22450,22450,22450,22400,21
|
|
20241007,131400,667389700,22450,22450,22450,22400,16
|
|
20241007,131300,667030550,22450,22450,22450,22450,22
|
|
20241007,131200,666536650,22450,22400,22450,22350,321
|
|
20241007,131100,659345300,22400,22400,22400,22400,847
|
|
20241007,131000,640372500,22400,22400,22400,22350,22
|
|
20241007,130900,639880200,22400,22400,22400,22400,20
|
|
20241007,130800,639432200,22400,22350,22400,22350,5
|
|
20241007,130700,639320250,22350,22400,22400,22350,12
|
|
20241007,130600,639051500,22350,22350,22350,22350,3
|
|
20241007,130500,638984450,22400,22350,22400,22350,8
|
|
20241007,130400,638805300,22400,22400,22400,22400,75
|
|
20241007,130300,637125300,22400,22400,22400,22400,5
|
|
20241007,130200,637013300,22400,22400,22400,22400,8
|
|
20241007,130100,636834100,22400,22350,22400,22350,9
|
|
20241007,130000,636632600,22400,22350,22400,22350,6
|
|
20241007,125900,636498400,22400,22350,22400,22350,6
|
|
20241007,125800,636364050,22400,22400,22400,22400,18
|
|
20241007,125700,635960850,22400,22400,22400,22350,304
|
|
20241007,125600,629163800,22400,22400,22400,22400,3
|
|
20241007,125500,629096600,22400,22350,22400,22350,3
|
|
20241007,125400,629029450,22400,22400,22400,22350,7
|
|
20241007,125300,628872750,22400,22400,22400,22350,18
|
|
20241007,125200,628469600,22400,22400,22400,22400,10
|
|
20241007,125100,628245600,22400,22400,22400,22350,67
|
|
20241007,125000,626744950,22400,22400,22400,22400,5
|
|
20241007,124900,626632950,22400,22350,22400,22350,56
|
|
20241007,124800,625380750,22400,22400,22400,22400,78
|
|
20241007,124700,623633550,22350,22400,22400,22350,6
|
|
20241007,124600,623499250,22400,22350,22400,22350,10
|
|
20241007,124500,623275350,22350,22400,22400,22350,6
|
|
20241007,124400,623141000,22400,22350,22400,22350,62
|
|
20241007,124300,621754450,22400,22400,22400,22400,4
|
|
20241007,124200,621664850,22400,22400,22400,22400,64
|
|
20241007,124100,620231250,22350,22400,22400,22350,5
|
|
20241007,124000,620119350,22400,22350,22400,22350,21
|
|
20241007,123900,619649000,22400,22400,22400,22400,9
|
|
20241007,123800,619447400,22350,22400,22400,22350,5
|
|
20241007,123700,619335450,22400,22400,22400,22350,13
|
|
20241007,123600,619044300,22400,22350,22400,22350,5
|
|
20241007,123500,618932450,22350,22400,22400,22350,9
|
|
20241007,123400,618730950,22400,22400,22400,22400,5
|
|
20241007,123300,618618950,22400,22350,22400,22350,21
|
|
20241007,123200,618148750,22400,22400,22400,22350,33
|
|
20241007,123100,617409600,22400,22400,22400,22400,5
|
|
20241007,123000,617297600,22400,22400,22400,22400,10
|
|
20241007,122900,617073600,22400,22350,22400,22350,83
|
|
20241007,122800,615215500,22400,22400,22400,22400,5
|
|
20241007,122700,615103500,22400,22400,22400,22400,15
|
|
20241007,122600,614767500,22350,22350,22350,22350,23
|
|
20241007,122500,614253450,22400,22400,22400,22400,6
|
|
20241007,122400,614119050,22400,22400,22400,22400,6
|
|
20241007,122300,613984650,22400,22400,22400,22400,6
|
|
20241007,122200,613850250,22400,22400,22400,22400,3
|
|
20241007,122100,613783050,22350,22350,22350,22350,2
|
|
20241007,122000,613738350,22350,22400,22400,22350,47
|
|
20241007,121900,612686100,22350,22350,22400,22350,35
|
|
20241007,121800,611903550,22350,22400,22400,22350,31
|
|
20241007,121700,611210550,22350,22400,22400,22350,30
|
|
20241007,121600,610539950,22400,22350,22400,22350,52
|
|
20241007,121500,609377400,22350,22400,22400,22350,35
|
|
20241007,121400,608594800,22400,22350,22400,22350,31
|
|
20241007,121300,607901800,22450,22350,22550,22350,3351
|
|
20241007,121200,532708800,22350,22300,22350,22300,238
|
|
20241007,121100,527390200,22350,22350,22350,22300,50
|
|
20241007,121000,526272800,22350,22350,22350,22350,76
|
|
20241007,120900,524574200,22350,22300,22350,22300,5
|
|
20241007,120800,524462500,22350,22350,22350,22350,10
|
|
20241007,120700,524239000,22300,22350,22350,22300,4
|
|
20241007,120600,524149650,22350,22300,22350,22300,18
|
|
20241007,120500,523747400,22350,22350,22350,22300,8
|
|
20241007,120400,523568650,22350,22350,22350,22300,101
|
|
20241007,120300,521311350,22350,22350,22350,22350,155
|
|
20241007,120200,517847100,22350,22350,22350,22350,0
|
|
20241007,120100,517847100,22350,22350,22350,22300,66
|
|
20241007,120000,516372100,22350,22350,22350,22350,40
|
|
20241007,115900,515478100,22350,22300,22350,22300,8
|
|
20241007,115800,515299350,22350,22350,22350,22300,76
|
|
20241007,115700,513600850,22350,22300,22350,22300,4
|
|
20241007,115600,513511500,22350,22350,22350,22300,10
|
|
20241007,115500,513288050,22350,22250,22350,22250,1525
|
|
20241007,115400,479334200,22250,22250,22250,22250,74
|
|
20241007,115300,477687700,22250,22250,22250,22250,20
|
|
20241007,115200,477242700,22250,22250,22250,22250,0
|
|
20241007,115100,477242700,22250,22250,22250,22200,122
|
|
20241007,115000,474528400,22250,22250,22250,22250,58
|
|
20241007,114900,473237900,22250,22250,22250,22250,75
|
|
20241007,114800,471569150,22250,22250,22250,22200,76
|
|
20241007,114700,469878200,22250,22250,22250,22250,30
|
|
20241007,114600,469210700,22250,22250,22250,22250,7
|
|
20241007,114500,469054950,22250,22200,22250,22200,6
|
|
20241007,114400,468921550,22200,22200,22250,22200,13
|
|
20241007,114300,468632450,22250,22250,22250,22250,5
|
|
20241007,114200,468521200,22250,22250,22250,22250,5
|
|
20241007,114100,468409950,22250,22200,22250,22200,9
|
|
20241007,114000,468209750,22250,22250,22250,22250,30
|
|
20241007,113900,467542250,22250,22250,22250,22250,17
|
|
20241007,113800,467164000,22250,22250,22250,22250,10
|
|
20241007,113700,466941500,22250,22200,22250,22200,3
|
|
20241007,113600,466874850,22250,22200,22250,22200,11
|
|
20241007,113500,466630250,22250,22200,22250,22200,127
|
|
20241007,113400,463804550,22250,22250,22250,22250,20
|
|
20241007,113300,463359550,22250,22250,22250,22250,5
|
|
20241007,113200,463248300,22250,22250,22250,22250,38
|
|
20241007,113100,462402800,22250,22250,22250,22200,6
|
|
20241007,113000,462269350,22250,22200,22250,22200,77
|
|
20241007,112900,460556200,22200,22250,22250,22200,9
|
|
20241007,112800,460356000,22250,22250,22250,22250,2
|
|
20241007,112700,460311500,22250,22200,22250,22200,4
|
|
20241007,112600,460222550,22250,22250,22250,22250,2
|
|
20241007,112500,460178050,22250,22250,22250,22250,12
|
|
20241007,112400,459911050,22250,22200,22250,22200,4
|
|
20241007,112300,459822100,22250,22250,22250,22200,12
|
|
20241007,112200,459555150,22200,22200,22200,22200,1
|
|
20241007,112100,459532950,22200,22200,22250,22200,7
|
|
20241007,112000,459377300,22250,22250,22250,22250,3
|
|
20241007,111900,459310550,22250,22250,22250,22250,5
|
|
20241007,111800,459199300,22250,22250,22250,22250,1
|
|
20241007,111700,459177050,22250,22250,22250,22250,5
|
|
20241007,111600,459065800,22250,22200,22250,22200,508
|
|
20241007,111500,447787900,22200,22200,22250,22200,73
|
|
20241007,111400,446166550,22200,22250,22250,22200,7
|
|
20241007,111300,446010900,22250,22250,22250,22250,20
|
|
20241007,111200,445565900,22250,22250,22250,22250,41
|
|
20241007,111100,444653650,22250,22200,22250,22200,15
|
|
20241007,111000,444319950,22250,22250,22250,22200,129
|
|
20241007,110900,441449750,22250,22250,22250,22200,14
|
|
20241007,110800,441138300,22250,22250,22250,22250,3
|
|
20241007,110700,441071550,22250,22250,22250,22250,2
|
|
20241007,110600,441027050,22200,22250,22250,22200,6
|
|
20241007,110500,440893600,22200,22250,22250,22200,9
|
|
20241007,110400,440693400,22250,22250,22250,22250,5
|
|
20241007,110300,440582150,22250,22200,22250,22200,3
|
|
20241007,110200,440515450,22250,22250,22250,22200,22
|
|
20241007,110100,440026000,22250,22200,22250,22200,104
|
|
20241007,110000,437716150,22250,22200,22250,22200,7
|
|
20241007,105900,437560450,22250,22250,22250,22200,19
|
|
20241007,105800,437137750,22250,22250,22250,22250,11
|
|
20241007,105700,436893000,22250,22250,22250,22250,5
|
|
20241007,105600,436781750,22250,22200,22250,22200,5
|
|
20241007,105500,436670650,22200,22200,22250,22200,9
|
|
20241007,105400,436470600,22250,22250,22250,22250,12
|
|
20241007,105300,436203600,22250,22250,22250,22250,3
|
|
20241007,105200,436136850,22250,22200,22250,22200,4
|
|
20241007,105100,436047900,22200,22200,22250,22200,23
|
|
20241007,105000,435536500,22250,22250,22250,22250,7
|
|
20241007,104900,435380750,22200,22250,22250,22200,19
|
|
20241007,104800,434958650,22250,22300,22300,22200,1038
|
|
20241007,104700,411818350,22350,22350,22350,22300,28
|
|
20241007,104600,411193150,22350,22350,22350,22300,78
|
|
20241007,104500,409450500,22350,22350,22350,22350,34
|
|
20241007,104400,408690600,22350,22400,22400,22350,173
|
|
20241007,104300,404821950,22400,22450,22500,22400,55
|
|
20241007,104200,403587350,22400,22450,22450,22400,956
|
|
20241007,104100,382159850,22450,22450,22450,22450,13
|
|
20241007,104000,381868000,22450,22450,22500,22450,1159
|
|
20241007,103900,355829100,22450,22450,22450,22450,16
|
|
20241007,103800,355469900,22450,22450,22450,22450,3
|
|
20241007,103700,355402550,22450,22450,22450,22450,3
|
|
20241007,103600,355335200,22450,22450,22450,22400,63
|
|
20241007,103500,353921550,22450,22450,22450,22450,2
|
|
20241007,103400,353876650,22450,22450,22450,22400,117
|
|
20241007,103300,351250550,22450,22450,22450,22400,280
|
|
20241007,103200,344965950,22450,22450,22450,22450,105
|
|
20241007,103100,342608700,22400,22450,22450,22400,48
|
|
20241007,103000,341532550,22400,22450,22450,22400,149
|
|
20241007,102900,338194050,22400,22450,22450,22400,46
|
|
20241007,102800,337162700,22450,22400,22450,22400,34
|
|
20241007,102700,336400800,22400,22400,22400,22400,74
|
|
20241007,102600,334743200,22450,22400,22450,22400,48
|
|
20241007,102500,333667100,22400,22450,22450,22400,33
|
|
20241007,102400,332927700,22400,22400,22400,22400,27
|
|
20241007,102300,332322900,22450,22450,22450,22400,46
|
|
20241007,102200,331291600,22400,22400,22400,22400,28
|
|
20241007,102100,330664400,22450,22400,22450,22400,40
|
|
20241007,102000,329766750,22400,22400,22450,22400,234
|
|
20241007,101900,324524700,22350,22350,22400,22350,74
|
|
20241007,101800,322870250,22350,22350,22350,22350,27
|
|
20241007,101700,322266800,22350,22350,22400,22300,161
|
|
20241007,101600,318672300,22350,22350,22350,22350,172
|
|
20241007,101500,314828100,22350,22350,22400,22300,188
|
|
20241007,101400,310624350,22450,22350,22450,22350,531
|
|
20241007,101300,298738950,22350,22350,22350,22350,5
|
|
20241007,101200,298627200,22350,22350,22350,22350,23
|
|
20241007,101100,298113150,22350,22350,22350,22300,49
|
|
20241007,101000,297018700,22350,22350,22400,22300,149
|
|
20241007,100900,293688650,22350,22400,22400,22350,44
|
|
20241007,100800,292704400,22450,22400,22450,22350,62
|
|
20241007,100700,291317050,22450,22400,22450,22350,37
|
|
20241007,100600,290489300,22350,22450,22450,22350,109
|
|
20241007,100500,288047450,22400,22400,22450,22400,43
|
|
20241007,100400,287083700,22400,22450,22450,22400,69
|
|
20241007,100300,285537550,22450,22400,22450,22400,37
|
|
20241007,100200,284708300,22400,22450,22450,22400,34
|
|
20241007,100100,283946550,22450,22400,22450,22350,229
|
|
20241007,100000,278817750,22450,22400,22450,22400,53
|
|
20241007,095900,277629850,22450,22450,22450,22450,11
|
|
20241007,095800,277382900,22400,22400,22450,22400,32
|
|
20241007,095700,276665950,22400,22400,22400,22400,28
|
|
20241007,095600,276038750,22450,22400,22450,22350,109
|
|
20241007,095500,273597400,22450,22400,22450,22350,184
|
|
20241007,095400,269474750,22400,22400,22400,22350,79
|
|
20241007,095300,267706500,22450,22450,22450,22350,60
|
|
20241007,095200,266362300,22450,22450,22450,22400,235
|
|
20241007,095100,261096250,22400,22450,22450,22400,31
|
|
20241007,095000,260401700,22450,22400,22450,22400,33
|
|
20241007,094900,259662200,22400,22400,22400,22400,16
|
|
20241007,094800,259303800,22400,22400,22400,22400,202
|
|
20241007,094700,254779000,22450,22400,22450,22400,221
|
|
20241007,094600,249826450,22400,22400,22400,22400,6
|
|
20241007,094500,249692050,22400,22400,22400,22400,10
|
|
20241007,094400,249468050,22400,22400,22400,22400,5
|
|
20241007,094300,249356050,22400,22400,22400,22400,3
|
|
20241007,094200,249288850,22400,22400,22400,22400,8
|
|
20241007,094100,249109650,22400,22350,22400,22350,4
|
|
20241007,094000,249020100,22400,22400,22400,22300,705
|
|
20241007,093900,233275050,22350,22450,22450,22350,364
|
|
20241007,093800,225123300,22450,22450,22450,22450,0
|
|
20241007,093700,225123300,22450,22450,22450,22450,3
|
|
20241007,093600,225055950,22400,22400,22400,22400,10
|
|
20241007,093500,224831950,22450,22400,22450,22400,6
|
|
20241007,093400,224697300,22450,22450,22450,22450,3
|
|
20241007,093300,224629950,22450,22450,22450,22400,445
|
|
20241007,093200,214643650,22450,22500,22500,22450,42
|
|
20241007,093100,213699250,22500,22500,22500,22500,12
|
|
20241007,093000,213429250,22500,22500,22550,22500,1156
|
|
20241007,092900,187416250,22450,22450,22450,22450,3
|
|
20241007,092800,187348900,22500,22450,22500,22450,488
|
|
20241007,092700,176391050,22450,22450,22450,22450,20
|
|
20241007,092600,175942050,22450,22450,22450,22450,26
|
|
20241007,092500,175358350,22450,22350,22450,22350,403
|
|
20241007,092400,166346900,22300,22350,22350,22300,82
|
|
20241007,092300,164517050,22350,22350,22350,22350,11
|
|
20241007,092200,164271200,22350,22350,22350,22350,17
|
|
20241007,092100,163891250,22350,22350,22350,22350,2
|
|
20241007,092000,163846550,22350,22400,22400,22300,378
|
|
20241007,091900,155399850,22400,22400,22400,22400,246
|
|
20241007,091800,149889450,22450,22450,22450,22450,48
|
|
20241007,091700,148811850,22450,22450,22450,22450,180
|
|
20241007,091600,144770850,22450,22400,22450,22400,165
|
|
20241007,091500,141073600,22350,22400,22400,22350,58
|
|
20241007,091400,139776850,22400,22450,22450,22350,191
|
|
20241007,091300,135498950,22450,22450,22450,22450,43
|
|
20241007,091200,134533600,22450,22450,22450,22450,38
|
|
20241007,091100,133680500,22450,22450,22500,22400,799
|
|
20241007,091000,115740000,22400,22400,22400,22400,0
|
|
20241007,090900,115740000,22400,22400,22450,22400,205
|
|
20241007,090800,111147750,22300,22300,22350,22300,364
|
|
20241007,090700,103028250,22350,22350,22350,22300,114
|
|
20241007,090600,100483250,22350,22350,22350,22200,827
|
|
20241007,090500,82054500,22300,22350,22350,22300,218
|
|
20241007,090400,77186900,22350,22200,22350,22200,992
|
|
20241007,090300,55097350,22200,22200,22200,22150,43
|
|
20241007,090200,54144200,22200,22250,22250,22150,91
|
|
20241007,090100,52124300,22200,22250,22250,22050,1354
|
|
20241007,090000,22100800,22300,22300,22300,22150,892
|