686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202300,641867550,22400,22400,22400,22400,347
|
|
20241007,202200,641867550,22400,22400,22400,22400,0
|
|
20241007,202100,641867550,22400,22400,22400,22400,0
|
|
20241007,202000,641867550,22400,22400,22400,22400,0
|
|
20241007,201900,641867550,22400,22400,22400,22400,0
|
|
20241007,201800,641867550,22400,22400,22400,22400,0
|
|
20241007,201700,641867550,22400,22400,22400,22400,0
|
|
20241007,201600,641867550,22400,22400,22400,22400,0
|
|
20241007,201500,641867550,22400,22400,22400,22400,0
|
|
20241007,201400,641867550,22400,22400,22400,22400,0
|
|
20241007,201300,641867550,22400,22400,22400,22400,0
|
|
20241007,201200,641867550,22400,22400,22400,22400,0
|
|
20241007,201100,641867550,22400,22400,22400,22400,0
|
|
20241007,201000,641867550,22400,22400,22400,22400,0
|
|
20241007,200900,641867550,22400,22400,22400,22400,0
|
|
20241007,200800,641867550,22400,22400,22400,22400,0
|
|
20241007,200700,641867550,22400,22400,22400,22400,0
|
|
20241007,200600,641867550,22400,22400,22400,22400,0
|
|
20241007,200500,641867550,22400,22400,22400,22400,0
|
|
20241007,200400,641867550,22400,22400,22400,22400,0
|
|
20241007,200300,641867550,22400,22400,22400,22400,0
|
|
20241007,200200,641867550,22400,22400,22400,22400,0
|
|
20241007,200100,641867550,22400,22400,22400,22400,0
|
|
20241007,200000,641867550,22400,22400,22400,22400,0
|
|
20241007,195900,641867550,22400,22400,22400,22400,0
|
|
20241007,195800,641867550,22400,22400,22400,22400,0
|
|
20241007,195700,641867550,22400,22400,22400,22400,0
|
|
20241007,195600,641867550,22400,22400,22400,22400,0
|
|
20241007,195500,641867550,22400,22400,22400,22400,0
|
|
20241007,195400,641867550,22400,22400,22400,22400,0
|
|
20241007,195300,641867550,22400,22400,22400,22400,347
|
|
20241007,195200,641867550,22400,22400,22400,22400,0
|
|
20241007,195100,641867550,22400,22400,22400,22400,0
|
|
20241007,195000,641867550,22400,22400,22400,22400,0
|
|
20241007,194900,641867550,22400,22400,22400,22400,0
|
|
20241007,194800,641867550,22400,22400,22400,22400,0
|
|
20241007,194700,641867550,22400,22400,22400,22400,0
|
|
20241007,194600,641867550,22400,22400,22400,22400,0
|
|
20241007,194500,641867550,22400,22400,22400,22400,0
|
|
20241007,194400,641867550,22400,22400,22400,22400,0
|
|
20241007,194300,641867550,22400,22400,22400,22400,0
|
|
20241007,194200,641867550,22400,22400,22400,22400,0
|
|
20241007,194100,641867550,22400,22400,22400,22400,0
|
|
20241007,194000,641867550,22400,22400,22400,22400,0
|
|
20241007,193900,641867550,22400,22400,22400,22400,0
|
|
20241007,193800,641867550,22400,22400,22400,22400,0
|
|
20241007,193700,641867550,22400,22400,22400,22400,0
|
|
20241007,193600,641867550,22400,22400,22400,22400,0
|
|
20241007,193500,641867550,22400,22400,22400,22400,0
|
|
20241007,193400,641867550,22400,22400,22400,22400,0
|
|
20241007,193300,641867550,22400,22400,22400,22400,0
|
|
20241007,193200,641867550,22400,22400,22400,22400,0
|
|
20241007,193100,641867550,22400,22400,22400,22400,0
|
|
20241007,193000,641867550,22400,22400,22400,22400,0
|
|
20241007,192900,641867550,22400,22400,22400,22400,0
|
|
20241007,192800,641867550,22400,22400,22400,22400,0
|
|
20241007,192700,641867550,22400,22400,22400,22400,0
|
|
20241007,192600,641867550,22400,22400,22400,22400,0
|
|
20241007,192500,641867550,22400,22400,22400,22400,0
|
|
20241007,192400,641867550,22400,22400,22400,22400,0
|
|
20241007,192300,641867550,22400,22400,22400,22400,347
|
|
20241007,192200,641867550,22400,22400,22400,22400,0
|
|
20241007,192100,641867550,22400,22400,22400,22400,0
|
|
20241007,192000,641867550,22400,22400,22400,22400,0
|
|
20241007,191900,641867550,22400,22400,22400,22400,0
|
|
20241007,191800,641867550,22400,22400,22400,22400,0
|
|
20241007,191700,641867550,22400,22400,22400,22400,0
|
|
20241007,191600,641867550,22400,22400,22400,22400,0
|
|
20241007,191500,641867550,22400,22400,22400,22400,0
|
|
20241007,191400,641867550,22400,22400,22400,22400,0
|
|
20241007,191300,641867550,22400,22400,22400,22400,0
|
|
20241007,191200,641867550,22400,22400,22400,22400,0
|
|
20241007,191100,641867550,22400,22400,22400,22400,0
|
|
20241007,191000,641867550,22400,22400,22400,22400,0
|
|
20241007,190900,641867550,22400,22400,22400,22400,0
|
|
20241007,190800,641867550,22400,22400,22400,22400,0
|
|
20241007,190700,641867550,22400,22400,22400,22400,0
|
|
20241007,190600,641867550,22400,22400,22400,22400,0
|
|
20241007,190500,641867550,22400,22400,22400,22400,0
|
|
20241007,190400,641867550,22400,22400,22400,22400,0
|
|
20241007,190300,641867550,22400,22400,22400,22400,0
|
|
20241007,190200,641867550,22400,22400,22400,22400,0
|
|
20241007,190100,641867550,22400,22400,22400,22400,0
|
|
20241007,190000,641867550,22400,22400,22400,22400,0
|
|
20241007,185900,641867550,22400,22400,22400,22400,0
|
|
20241007,185800,641867550,22400,22400,22400,22400,0
|
|
20241007,185700,641867550,22400,22400,22400,22400,0
|
|
20241007,185600,641867550,22400,22400,22400,22400,0
|
|
20241007,185500,641867550,22400,22400,22400,22400,0
|
|
20241007,185400,641867550,22400,22400,22400,22400,0
|
|
20241007,185300,641867550,22400,22400,22400,22400,347
|
|
20241007,185200,641867550,22400,22400,22400,22400,0
|
|
20241007,185100,641867550,22400,22400,22400,22400,0
|
|
20241007,185000,641867550,22400,22400,22400,22400,0
|
|
20241007,184900,641867550,22400,22400,22400,22400,0
|
|
20241007,184800,641867550,22400,22400,22400,22400,0
|
|
20241007,184700,641867550,22400,22400,22400,22400,0
|
|
20241007,184600,641867550,22400,22400,22400,22400,0
|
|
20241007,184500,641867550,22400,22400,22400,22400,0
|
|
20241007,184400,641867550,22400,22400,22400,22400,0
|
|
20241007,184300,641867550,22400,22400,22400,22400,0
|
|
20241007,184200,641867550,22400,22400,22400,22400,0
|
|
20241007,184100,641867550,22400,22400,22400,22400,0
|
|
20241007,184000,641867550,22400,22400,22400,22400,0
|
|
20241007,183900,641867550,22400,22400,22400,22400,0
|
|
20241007,183800,641867550,22400,22400,22400,22400,0
|
|
20241007,183700,641867550,22400,22400,22400,22400,0
|
|
20241007,183600,641867550,22400,22400,22400,22400,0
|
|
20241007,183500,641867550,22400,22400,22400,22400,0
|
|
20241007,183400,641867550,22400,22400,22400,22400,0
|
|
20241007,183300,641867550,22400,22400,22400,22400,0
|
|
20241007,183200,641867550,22400,22400,22400,22400,0
|
|
20241007,183100,641867550,22400,22400,22400,22400,0
|
|
20241007,183000,641867550,22400,22400,22400,22400,0
|
|
20241007,182900,641867550,22400,22400,22400,22400,0
|
|
20241007,182800,641867550,22400,22400,22400,22400,0
|
|
20241007,182700,641867550,22400,22400,22400,22400,0
|
|
20241007,182600,641867550,22400,22400,22400,22400,0
|
|
20241007,182500,641867550,22400,22400,22400,22400,0
|
|
20241007,182400,641867550,22400,22400,22400,22400,0
|
|
20241007,182300,641867550,22400,22400,22400,22400,347
|
|
20241007,182200,641867550,22400,22400,22400,22400,0
|
|
20241007,182100,641867550,22400,22400,22400,22400,0
|
|
20241007,182000,641867550,22400,22400,22400,22400,0
|
|
20241007,181900,641867550,22400,22400,22400,22400,0
|
|
20241007,181800,641867550,22400,22400,22400,22400,0
|
|
20241007,181700,641867550,22400,22400,22400,22400,0
|
|
20241007,181600,641867550,22400,22400,22400,22400,0
|
|
20241007,181500,641867550,22400,22400,22400,22400,0
|
|
20241007,181400,641867550,22400,22400,22400,22400,0
|
|
20241007,181300,641867550,22400,22400,22400,22400,0
|
|
20241007,181200,641867550,22400,22400,22400,22400,0
|
|
20241007,181100,641867550,22400,22400,22400,22400,0
|
|
20241007,181000,641867550,22400,22400,22400,22400,0
|
|
20241007,180900,641867550,22400,22400,22400,22400,0
|
|
20241007,180800,641867550,22400,22400,22400,22400,0
|
|
20241007,180700,641867550,22400,22400,22400,22400,0
|
|
20241007,180600,641867550,22400,22400,22400,22400,0
|
|
20241007,180500,641867550,22400,22400,22400,22400,0
|
|
20241007,180400,641867550,22400,22400,22400,22400,0
|
|
20241007,180300,641867550,22400,22400,22400,22400,0
|
|
20241007,180200,641867550,22400,22400,22400,22400,0
|
|
20241007,180100,641867550,22400,22400,22400,22400,0
|
|
20241007,180000,641867550,22400,22400,22400,22400,0
|
|
20241007,175900,641867550,22400,22400,22400,22400,0
|
|
20241007,175800,641867550,22400,22400,22400,22400,0
|
|
20241007,175700,641867550,22400,22400,22400,22400,0
|
|
20241007,175600,641867550,22400,22400,22400,22400,0
|
|
20241007,175500,641867550,22400,22400,22400,22400,0
|
|
20241007,175400,641867550,22400,22400,22400,22400,0
|
|
20241007,175300,641867550,22400,22400,22400,22400,347
|
|
20241007,175200,641867550,22400,22400,22400,22400,0
|
|
20241007,175100,641867550,22400,22400,22400,22400,0
|
|
20241007,175000,641867550,22400,22400,22400,22400,0
|
|
20241007,174900,641867550,22400,22400,22400,22400,0
|
|
20241007,174800,641867550,22400,22400,22400,22400,0
|
|
20241007,174700,641867550,22400,22400,22400,22400,0
|
|
20241007,174600,641867550,22400,22400,22400,22400,0
|
|
20241007,174500,641867550,22400,22400,22400,22400,0
|
|
20241007,174400,641867550,22400,22400,22400,22400,0
|
|
20241007,174300,641867550,22400,22400,22400,22400,0
|
|
20241007,174200,641867550,22400,22400,22400,22400,0
|
|
20241007,174100,641867550,22400,22400,22400,22400,0
|
|
20241007,174000,641867550,22400,22400,22400,22400,0
|
|
20241007,173900,641867550,22400,22400,22400,22400,0
|
|
20241007,173800,641867550,22400,22400,22400,22400,0
|
|
20241007,173700,641867550,22400,22400,22400,22400,0
|
|
20241007,173600,641867550,22400,22400,22400,22400,0
|
|
20241007,173500,641867550,22400,22400,22400,22400,0
|
|
20241007,173400,641867550,22400,22400,22400,22400,0
|
|
20241007,173300,641867550,22400,22400,22400,22400,0
|
|
20241007,173200,641867550,22400,22400,22400,22400,0
|
|
20241007,173100,641867550,22400,22400,22400,22400,0
|
|
20241007,173000,641867550,22400,22400,22400,22400,0
|
|
20241007,172900,641867550,22400,22400,22400,22400,0
|
|
20241007,172800,641867550,22400,22400,22400,22400,0
|
|
20241007,172700,641867550,22400,22400,22400,22400,0
|
|
20241007,172600,641867550,22400,22400,22400,22400,0
|
|
20241007,172500,641867550,22400,22400,22400,22400,0
|
|
20241007,172400,641867550,22400,22400,22400,22400,0
|
|
20241007,172300,641867550,22400,22400,22400,22400,347
|
|
20241007,172200,641867550,22400,22400,22400,22400,0
|
|
20241007,172100,641867550,22400,22400,22400,22400,0
|
|
20241007,172000,641867550,22400,22400,22400,22400,0
|
|
20241007,171900,641867550,22400,22400,22400,22400,0
|
|
20241007,171800,641867550,22400,22400,22400,22400,0
|
|
20241007,171700,641867550,22400,22400,22400,22400,0
|
|
20241007,171600,641867550,22400,22400,22400,22400,0
|
|
20241007,171500,641867550,22400,22400,22400,22400,0
|
|
20241007,171400,641867550,22400,22400,22400,22400,0
|
|
20241007,171300,641867550,22400,22400,22400,22400,0
|
|
20241007,171200,641867550,22400,22400,22400,22400,0
|
|
20241007,171100,641867550,22400,22400,22400,22400,0
|
|
20241007,171000,641867550,22400,22400,22400,22400,0
|
|
20241007,170900,641867550,22400,22400,22400,22400,0
|
|
20241007,170800,641867550,22400,22400,22400,22400,0
|
|
20241007,170700,641867550,22400,22400,22400,22400,0
|
|
20241007,170600,641867550,22400,22400,22400,22400,0
|
|
20241007,170500,641867550,22400,22400,22400,22400,0
|
|
20241007,170400,641867550,22400,22400,22400,22400,0
|
|
20241007,170300,641867550,22400,22400,22400,22400,0
|
|
20241007,170200,641867550,22400,22400,22400,22400,0
|
|
20241007,170100,641867550,22400,22400,22400,22400,0
|
|
20241007,170000,641867550,22400,22400,22400,22400,0
|
|
20241007,165900,641867550,22400,22400,22400,22400,0
|
|
20241007,165800,641867550,22400,22400,22400,22400,0
|
|
20241007,165700,641867550,22400,22400,22400,22400,0
|
|
20241007,165600,641867550,22400,22400,22400,22400,0
|
|
20241007,165500,641867550,22400,22400,22400,22400,0
|
|
20241007,165400,641867550,22400,22400,22400,22400,0
|
|
20241007,165300,641867550,22400,22400,22400,22400,347
|
|
20241007,165200,641867550,22400,22400,22400,22400,0
|
|
20241007,165100,641867550,22400,22400,22400,22400,0
|
|
20241007,165000,641867550,22400,22400,22400,22400,0
|
|
20241007,164900,641867550,22400,22400,22400,22400,0
|
|
20241007,164800,641867550,22400,22400,22400,22400,0
|
|
20241007,164700,641867550,22400,22400,22400,22400,0
|
|
20241007,164600,641867550,22400,22400,22400,22400,0
|
|
20241007,164500,641867550,22400,22400,22400,22400,0
|
|
20241007,164400,641867550,22400,22400,22400,22400,0
|
|
20241007,164300,641867550,22400,22400,22400,22400,0
|
|
20241007,164200,641867550,22400,22400,22400,22400,0
|
|
20241007,164100,641867550,22400,22400,22400,22400,0
|
|
20241007,164000,641867550,22400,22400,22400,22400,0
|
|
20241007,163900,641867550,22400,22400,22400,22400,0
|
|
20241007,163800,641867550,22400,22400,22400,22400,0
|
|
20241007,163700,641867550,22400,22400,22400,22400,0
|
|
20241007,163600,641867550,22400,22400,22400,22400,0
|
|
20241007,163500,641867550,22400,22400,22400,22400,0
|
|
20241007,163400,641867550,22400,22400,22400,22400,0
|
|
20241007,163300,641867550,22400,22400,22400,22400,0
|
|
20241007,163200,641867550,22400,22400,22400,22400,0
|
|
20241007,163100,641867550,22400,22400,22400,22400,0
|
|
20241007,163000,641867550,22400,22400,22400,22400,0
|
|
20241007,162900,641867550,22400,22400,22400,22400,0
|
|
20241007,162800,641867550,22400,22400,22400,22400,0
|
|
20241007,162700,641867550,22400,22400,22400,22400,0
|
|
20241007,162600,641867550,22400,22400,22400,22400,0
|
|
20241007,162500,641867550,22400,22400,22400,22400,0
|
|
20241007,162400,641867550,22400,22400,22400,22400,0
|
|
20241007,162300,641867550,22400,22400,22400,22400,347
|
|
20241007,162200,641867550,22400,22400,22400,22400,0
|
|
20241007,162100,641867550,22400,22400,22400,22400,0
|
|
20241007,162000,641867550,22400,22400,22400,22400,0
|
|
20241007,161900,641867550,22400,22400,22400,22400,0
|
|
20241007,161800,641867550,22400,22400,22400,22400,0
|
|
20241007,161700,641867550,22400,22400,22400,22400,0
|
|
20241007,161600,641867550,22400,22400,22400,22400,0
|
|
20241007,161500,641867550,22400,22400,22400,22400,0
|
|
20241007,161400,641867550,22400,22400,22400,22400,0
|
|
20241007,161300,641867550,22400,22400,22400,22400,0
|
|
20241007,161200,641867550,22400,22400,22400,22400,0
|
|
20241007,161100,641867550,22400,22400,22400,22400,0
|
|
20241007,161000,641867550,22400,22400,22400,22400,0
|
|
20241007,160900,641867550,22400,22400,22400,22400,0
|
|
20241007,160800,641867550,22400,22400,22400,22400,0
|
|
20241007,160700,641867550,22400,22400,22400,22400,0
|
|
20241007,160600,641867550,22400,22400,22400,22400,0
|
|
20241007,160500,641867550,22400,22400,22400,22400,0
|
|
20241007,160400,641867550,22400,22400,22400,22400,0
|
|
20241007,160300,641867550,22400,22400,22400,22400,0
|
|
20241007,160200,641867550,22400,22400,22400,22400,0
|
|
20241007,160100,641867550,22400,22400,22400,22400,0
|
|
20241007,160000,641867550,22400,22400,22400,22400,0
|
|
20241007,155900,641867550,22400,22400,22400,22400,0
|
|
20241007,155800,641867550,22400,22400,22400,22400,0
|
|
20241007,155700,641867550,22400,22400,22400,22400,0
|
|
20241007,155600,641867550,22400,22400,22400,22400,0
|
|
20241007,155500,641867550,22400,22400,22400,22400,0
|
|
20241007,155400,641867550,22400,22400,22400,22400,0
|
|
20241007,155300,641867550,22400,22400,22400,22400,347
|
|
20241007,155200,641867550,22400,22400,22400,22400,0
|
|
20241007,155100,641867550,22400,22400,22400,22400,0
|
|
20241007,155000,641867550,22400,22400,22400,22400,0
|
|
20241007,154900,641867550,22400,22400,22400,22400,0
|
|
20241007,154800,641867550,22400,22400,22400,22400,0
|
|
20241007,154700,641867550,22400,22400,22400,22400,0
|
|
20241007,154600,641867550,22400,22400,22400,22400,0
|
|
20241007,154500,641867550,22400,22400,22400,22400,0
|
|
20241007,154400,641867550,22400,22400,22400,22400,0
|
|
20241007,154300,641867550,22400,22400,22400,22400,0
|
|
20241007,154200,641867550,22400,22400,22400,22400,0
|
|
20241007,154100,641867550,22400,22400,22400,22400,0
|
|
20241007,154000,641867550,22400,22400,22400,22400,0
|
|
20241007,153900,641867550,22400,22400,22400,22400,0
|
|
20241007,153800,641867550,22400,22400,22400,22400,0
|
|
20241007,153700,641867550,22400,22400,22400,22400,0
|
|
20241007,153600,641867550,22400,22400,22400,22400,0
|
|
20241007,153500,641867550,22400,22400,22400,22400,0
|
|
20241007,153400,641867550,22400,22400,22400,22400,0
|
|
20241007,153300,641867550,22400,22400,22400,22400,0
|
|
20241007,153200,641867550,22400,22400,22400,22400,0
|
|
20241007,153100,641867550,22400,22400,22400,22400,0
|
|
20241007,153000,641867550,22400,22400,22400,22400,347
|
|
20241007,152900,634094750,22450,22450,22450,22450,0
|
|
20241007,152800,634094750,22450,22450,22450,22450,0
|
|
20241007,152700,634094750,22450,22450,22450,22450,0
|
|
20241007,152600,634094750,22450,22450,22450,22450,0
|
|
20241007,152500,634094750,22450,22450,22450,22450,0
|
|
20241007,152400,634094750,22450,22450,22450,22450,0
|
|
20241007,152300,634094750,22450,22450,22450,22450,0
|
|
20241007,152200,634094750,22450,22450,22450,22450,0
|
|
20241007,152100,634094750,22450,22450,22450,22450,0
|
|
20241007,152000,634094750,22450,22450,22450,22450,0
|
|
20241007,151900,634094750,22450,22400,22450,22400,83
|
|
20241007,151800,632231550,22400,22400,22400,22400,51
|
|
20241007,151700,631089150,22450,22450,22450,22450,0
|
|
20241007,151600,631089150,22450,22400,22450,22400,80
|
|
20241007,151500,629294700,22200,22350,22350,22200,503
|
|
20241007,151400,618109700,22350,22350,22350,22350,0
|
|
20241007,151300,618109700,22350,22350,22350,22350,1
|
|
20241007,151200,618087350,22350,22350,22350,22350,54
|
|
20241007,151100,616880450,22300,22300,22300,22300,0
|
|
20241007,151000,616880450,22300,22300,22300,22300,2
|
|
20241007,150900,616835850,22350,22350,22350,22350,126
|
|
20241007,150800,614019750,22350,22350,22350,22350,18
|
|
20241007,150700,613617450,22350,22400,22450,22350,176
|
|
20241007,150600,609680500,22400,22450,22450,22400,195
|
|
20241007,150500,605310500,22450,22450,22450,22450,229
|
|
20241007,150400,600169450,22400,22400,22400,22400,27
|
|
20241007,150300,599564650,22350,22400,22400,22350,31
|
|
20241007,150200,598870300,22400,22400,22400,22350,47
|
|
20241007,150100,597817650,22400,22400,22400,22400,1
|
|
20241007,150000,597795250,22400,22350,22400,22350,8
|
|
20241007,145900,597616300,22350,22400,22400,22350,46
|
|
20241007,145800,596587900,22450,22400,22450,22400,217
|
|
20241007,145700,591717100,22350,22350,22350,22350,65
|
|
20241007,145600,590264350,22400,22400,22400,22400,1
|
|
20241007,145500,590241950,22400,22400,22400,22400,0
|
|
20241007,145400,590241950,22400,22400,22400,22400,51
|
|
20241007,145300,589099550,22400,22400,22400,22400,101
|
|
20241007,145200,586837150,22400,22400,22400,22400,400
|
|
20241007,145100,577877150,22350,22300,22350,22300,57
|
|
20241007,145000,576605550,22300,22300,22300,22300,0
|
|
20241007,144900,576605550,22300,22300,22300,22300,0
|
|
20241007,144800,576605550,22300,22350,22350,22300,86
|
|
20241007,144700,574686250,22350,22350,22350,22350,0
|
|
20241007,144600,574686250,22350,22350,22350,22350,0
|
|
20241007,144500,574686250,22350,22350,22350,22350,15
|
|
20241007,144400,574351000,22350,22350,22350,22350,35
|
|
20241007,144300,573568750,22350,22300,22350,22300,28
|
|
20241007,144200,572943350,22300,22300,22300,22300,49
|
|
20241007,144100,571850650,22300,22300,22300,22300,0
|
|
20241007,144000,571850650,22300,22300,22300,22300,358
|
|
20241007,143900,563867250,22300,22300,22300,22300,0
|
|
20241007,143800,563867250,22300,22300,22300,22300,0
|
|
20241007,143700,563867250,22300,22300,22300,22300,200
|
|
20241007,143600,559407250,22300,22300,22300,22300,0
|
|
20241007,143500,559407250,22300,22350,22350,22300,710
|
|
20241007,143400,543571300,22350,22350,22350,22350,98
|
|
20241007,143300,541381000,22400,22400,22400,22400,5
|
|
20241007,143200,541269000,22350,22350,22350,22350,0
|
|
20241007,143100,541269000,22350,22350,22350,22350,64
|
|
20241007,143000,539838600,22400,22350,22400,22350,51
|
|
20241007,142900,538698700,22350,22350,22350,22350,20
|
|
20241007,142800,538251700,22350,22350,22350,22350,54
|
|
20241007,142700,537044800,22350,22350,22350,22350,51
|
|
20241007,142600,535904950,22350,22350,22350,22350,27
|
|
20241007,142500,535301500,22350,22350,22350,22350,223
|
|
20241007,142400,530317450,22350,22350,22350,22350,45
|
|
20241007,142300,529311700,22350,22350,22350,22350,0
|
|
20241007,142200,529311700,22350,22350,22350,22350,64
|
|
20241007,142100,527881300,22350,22350,22350,22350,0
|
|
20241007,142000,527881300,22350,22350,22350,22350,0
|
|
20241007,141900,527881300,22350,22400,22400,22350,114
|
|
20241007,141800,525330400,22400,22400,22400,22400,230
|
|
20241007,141700,520178400,22350,22350,22350,22350,0
|
|
20241007,141600,520178400,22350,22350,22350,22350,44
|
|
20241007,141500,519195000,22350,22350,22350,22350,0
|
|
20241007,141400,519195000,22350,22350,22350,22350,0
|
|
20241007,141300,519195000,22350,22350,22350,22350,55
|
|
20241007,141200,517965750,22350,22350,22350,22350,0
|
|
20241007,141100,517965750,22350,22350,22350,22350,0
|
|
20241007,141000,517965750,22350,22350,22350,22350,59
|
|
20241007,140900,516647100,22400,22400,22400,22400,0
|
|
20241007,140800,516647100,22400,22350,22400,22350,44
|
|
20241007,140700,515661550,22350,22400,22400,22350,116
|
|
20241007,140600,513066000,22350,22350,22350,22350,20
|
|
20241007,140500,512619000,22350,22350,22350,22300,81
|
|
20241007,140400,510811650,22300,22300,22300,22300,0
|
|
20241007,140300,510811650,22300,22250,22300,22250,55
|
|
20241007,140200,509586200,22250,22250,22250,22250,30
|
|
20241007,140100,508918700,22250,22350,22350,22250,620
|
|
20241007,140000,495105300,22350,22350,22350,22350,30
|
|
20241007,135900,494434800,22350,22350,22350,22350,1
|
|
20241007,135800,494412450,22400,22400,22400,22400,0
|
|
20241007,135700,494412450,22400,22400,22400,22400,209
|
|
20241007,135600,489730850,22350,22350,22350,22350,64
|
|
20241007,135500,488300450,22350,22350,22350,22350,0
|
|
20241007,135400,488300450,22350,22350,22350,22350,6
|
|
20241007,135300,488166350,22350,22350,22350,22350,54
|
|
20241007,135200,486959450,22350,22350,22350,22350,0
|
|
20241007,135100,486959450,22350,22350,22350,22350,10
|
|
20241007,135000,486735950,22300,22300,22300,22300,52
|
|
20241007,134900,485576350,22350,22350,22350,22350,2
|
|
20241007,134800,485531650,22300,22300,22300,22300,5
|
|
20241007,134700,485420150,22300,22300,22350,22300,180
|
|
20241007,134600,481405150,22300,22300,22300,22300,0
|
|
20241007,134500,481405150,22300,22300,22300,22300,0
|
|
20241007,134400,481405150,22300,22300,22300,22300,55
|
|
20241007,134300,480178650,22350,22350,22350,22350,32
|
|
20241007,134200,479463450,22300,22300,22300,22300,2
|
|
20241007,134100,479418850,22300,22300,22300,22300,48
|
|
20241007,134000,478348450,22300,22300,22300,22300,1
|
|
20241007,133900,478326150,22300,22300,22300,22300,0
|
|
20241007,133800,478326150,22300,22400,22400,22300,31
|
|
20241007,133700,477631850,22400,22400,22400,22400,5
|
|
20241007,133600,477519850,22400,22400,22400,22400,0
|
|
20241007,133500,477519850,22400,22400,22400,22350,109
|
|
20241007,133400,475081850,22400,22400,22400,22400,0
|
|
20241007,133300,475081850,22400,22400,22400,22400,2
|
|
20241007,133200,475037050,22350,22400,22400,22350,48
|
|
20241007,133100,473964150,22400,22400,22400,22400,1
|
|
20241007,133000,473941750,22400,22400,22400,22400,30
|
|
20241007,132900,473269750,22400,22400,22400,22400,30
|
|
20241007,132800,472597750,22400,22400,22400,22400,10
|
|
20241007,132700,472373750,22350,22350,22350,22350,19
|
|
20241007,132600,471949100,22350,22400,22400,22350,41
|
|
20241007,132500,471032450,22400,22400,22400,22400,20
|
|
20241007,132400,470584450,22400,22350,22400,22350,13
|
|
20241007,132300,470293850,22350,22500,22500,22350,46
|
|
20241007,132200,469263500,22500,22500,22500,22500,1
|
|
20241007,132100,469241000,22500,22400,22500,22400,843
|
|
20241007,132000,450290850,22400,22400,22400,22400,88
|
|
20241007,131900,448319650,22350,22350,22350,22350,20
|
|
20241007,131800,447872650,22350,22350,22350,22350,36
|
|
20241007,131700,447068050,22400,22400,22400,22400,136
|
|
20241007,131600,444021650,22400,22400,22400,22400,0
|
|
20241007,131500,444021650,22400,22400,22400,22400,63
|
|
20241007,131400,442610450,22450,22450,22450,22450,34
|
|
20241007,131300,441847150,22400,22400,22400,22400,30
|
|
20241007,131200,441175150,22400,22450,22450,22400,145
|
|
20241007,131100,437924900,22450,22400,22450,22400,66
|
|
20241007,131000,436446000,22400,22400,22400,22400,19
|
|
20241007,130900,436020400,22400,22400,22400,22400,51
|
|
20241007,130800,434878000,22400,22350,22400,22350,349
|
|
20241007,130700,427068850,22300,22300,22300,22300,92
|
|
20241007,130600,425017250,22300,22300,22300,22250,87
|
|
20241007,130500,423080750,22300,22250,22300,22250,157
|
|
20241007,130400,419581150,22250,22250,22250,22250,4
|
|
20241007,130300,419492150,22250,22250,22250,22250,57
|
|
20241007,130200,418223900,22300,22250,22300,22250,60
|
|
20241007,130100,416886900,22300,22200,22300,22200,265
|
|
20241007,130000,410991800,22200,22200,22200,22200,92
|
|
20241007,125900,408949400,22100,22100,22100,22100,0
|
|
20241007,125800,408949400,22100,22100,22100,22100,31
|
|
20241007,125700,408264300,22200,22200,22200,22200,73
|
|
20241007,125600,406643700,22200,22200,22200,22200,40
|
|
20241007,125500,405755700,22200,22250,22250,22200,65
|
|
20241007,125400,404312650,22200,22200,22200,22200,88
|
|
20241007,125300,402359050,22200,22200,22200,22200,54
|
|
20241007,125200,401160250,22150,22100,22150,22100,41
|
|
20241007,125100,400253300,22100,22100,22200,22100,2526
|
|
20241007,125000,344331200,22100,22100,22100,22100,0
|
|
20241007,124900,344331200,22100,22100,22100,22100,101
|
|
20241007,124800,342099100,22100,22100,22100,22100,0
|
|
20241007,124700,342099100,22100,22100,22100,22100,193
|
|
20241007,124600,337833800,22050,22050,22050,22050,1
|
|
20241007,124500,337811750,22050,22050,22050,22050,0
|
|
20241007,124400,337811750,22050,22050,22050,22050,0
|
|
20241007,124300,337811750,22050,22050,22050,22050,0
|
|
20241007,124200,337811750,22050,22050,22050,22050,0
|
|
20241007,124100,337811750,22050,22050,22050,22050,2
|
|
20241007,124000,337767650,22050,22100,22100,22050,31
|
|
20241007,123900,337082600,22100,22100,22100,22100,0
|
|
20241007,123800,337082600,22100,22100,22100,22100,60
|
|
20241007,123700,335756600,22100,22100,22100,22100,0
|
|
20241007,123600,335756600,22100,22100,22100,22100,0
|
|
20241007,123500,335756600,22100,22100,22100,22100,65
|
|
20241007,123400,334320100,22100,22100,22100,22100,0
|
|
20241007,123300,334320100,22100,22100,22100,22100,62
|
|
20241007,123200,332949900,22100,22100,22100,22100,120
|
|
20241007,123100,330297900,22100,22100,22100,22100,0
|
|
20241007,123000,330297900,22100,22100,22100,22100,5
|
|
20241007,122900,330187400,22000,22000,22000,22000,0
|
|
20241007,122800,330187400,22000,22000,22000,22000,0
|
|
20241007,122700,330187400,22000,22000,22000,22000,0
|
|
20241007,122600,330187400,22000,22000,22000,22000,0
|
|
20241007,122500,330187400,22000,22000,22000,22000,0
|
|
20241007,122400,330187400,22000,22000,22000,22000,0
|
|
20241007,122300,330187400,22000,22000,22000,22000,0
|
|
20241007,122200,330187400,22000,22000,22000,22000,0
|
|
20241007,122100,330187400,22000,22000,22000,22000,0
|
|
20241007,122000,330187400,22000,22000,22000,22000,2
|
|
20241007,121900,330143400,22100,22100,22100,22100,60
|
|
20241007,121800,328817400,22100,22100,22100,22100,0
|
|
20241007,121700,328817400,22100,22100,22100,22100,0
|
|
20241007,121600,328817400,22100,22100,22100,22100,120
|
|
20241007,121500,326165400,22100,22100,22100,22100,0
|
|
20241007,121400,326165400,22100,22100,22100,22100,0
|
|
20241007,121300,326165400,22100,22050,22100,22050,930
|
|
20241007,121200,305617400,21950,21950,21950,21950,0
|
|
20241007,121100,305617400,21950,21950,21950,21950,0
|
|
20241007,121000,305617400,21950,21950,21950,21950,0
|
|
20241007,120900,305617400,21950,21950,21950,21950,0
|
|
20241007,120800,305617400,21950,21950,21950,21950,0
|
|
20241007,120700,305617400,21950,21950,21950,21950,0
|
|
20241007,120600,305617400,21950,21950,21950,21950,0
|
|
20241007,120500,305617400,21950,21950,21950,21950,0
|
|
20241007,120400,305617400,21950,21950,21950,21950,0
|
|
20241007,120300,305617400,21950,21950,21950,21950,0
|
|
20241007,120200,305617400,21950,21950,21950,21950,4
|
|
20241007,120100,305529600,22100,22100,22100,22100,250
|
|
20241007,120000,300004600,21900,22100,22100,21900,62
|
|
20241007,115900,298634650,22100,22100,22100,22100,0
|
|
20241007,115800,298634650,22100,22100,22100,22100,0
|
|
20241007,115700,298634650,22100,22100,22100,22100,60
|
|
20241007,115600,297308650,22100,22100,22100,22100,0
|
|
20241007,115500,297308650,22100,22100,22100,22100,10
|
|
20241007,115400,297087650,22100,22100,22100,22100,39
|
|
20241007,115300,296225750,22100,22100,22100,22100,0
|
|
20241007,115200,296225750,22100,22100,22100,22100,5
|
|
20241007,115100,296115250,22050,22050,22050,22050,0
|
|
20241007,115000,296115250,22050,22050,22050,22050,0
|
|
20241007,114900,296115250,22050,22050,22050,22050,0
|
|
20241007,114800,296115250,22050,22050,22050,22050,0
|
|
20241007,114700,296115250,22050,22050,22050,22050,17
|
|
20241007,114600,295740400,22050,22100,22100,22050,11
|
|
20241007,114500,295497600,22050,22050,22050,22050,1
|
|
20241007,114400,295475550,22050,22050,22050,22050,0
|
|
20241007,114300,295475550,22050,22050,22050,22050,573
|
|
20241007,114200,282840900,22050,22050,22050,22050,0
|
|
20241007,114100,282840900,22050,22050,22050,22050,0
|
|
20241007,114000,282840900,22050,22050,22050,22050,2
|
|
20241007,113900,282796800,22050,22050,22050,22050,0
|
|
20241007,113800,282796800,22050,22050,22050,22050,7
|
|
20241007,113700,282642450,22050,22050,22050,22050,1
|
|
20241007,113600,282620400,22100,22100,22100,22100,0
|
|
20241007,113500,282620400,22100,22100,22100,22100,40
|
|
20241007,113400,281736400,22100,22100,22100,22100,0
|
|
20241007,113300,281736400,22100,22100,22100,22100,0
|
|
20241007,113200,281736400,22100,22100,22100,22100,30
|
|
20241007,113100,281073400,22100,22100,22100,22100,0
|
|
20241007,113000,281073400,22100,22100,22100,22100,60
|
|
20241007,112900,279747400,22100,22100,22100,22100,0
|
|
20241007,112800,279747400,22100,22100,22100,22100,0
|
|
20241007,112700,279747400,22100,22100,22100,22100,60
|
|
20241007,112600,278421400,22100,22100,22100,22100,5
|
|
20241007,112500,278310900,22100,22100,22100,22100,17
|
|
20241007,112400,277935200,22100,22100,22100,22100,104
|
|
20241007,112300,275636800,22050,22050,22050,22050,0
|
|
20241007,112200,275636800,22050,22100,22100,22050,246
|
|
20241007,112100,270212050,22050,22050,22050,22050,1
|
|
20241007,112000,270190000,22050,22050,22050,22050,122
|
|
20241007,111900,267499900,22050,22050,22050,22050,0
|
|
20241007,111800,267499900,22050,22050,22050,22050,0
|
|
20241007,111700,267499900,22050,22050,22050,22050,182
|
|
20241007,111600,263486800,22100,22100,22100,22100,64
|
|
20241007,111500,262072400,22100,22000,22100,22000,230
|
|
20241007,111400,256989800,22100,22100,22100,22100,273
|
|
20241007,111300,250956500,22000,22000,22000,22000,54
|
|
20241007,111200,249768500,22000,22000,22000,22000,0
|
|
20241007,111100,249768500,22000,22000,22000,22000,1
|
|
20241007,111000,249746500,21850,21850,21850,21850,2
|
|
20241007,110900,249702800,21850,21850,21850,21850,0
|
|
20241007,110800,249702800,21850,21850,21850,21850,0
|
|
20241007,110700,249702800,21850,21850,21850,21850,0
|
|
20241007,110600,249702800,21850,21850,21850,21850,0
|
|
20241007,110500,249702800,21850,21850,21850,21850,0
|
|
20241007,110400,249702800,21850,21850,21850,21850,0
|
|
20241007,110300,249702800,21850,21850,21850,21850,0
|
|
20241007,110200,249702800,21850,21850,21850,21850,0
|
|
20241007,110100,249702800,21850,21900,21900,21850,2
|
|
20241007,110000,249659050,21850,22000,22000,21850,31
|
|
20241007,105900,248977200,22000,22000,22000,22000,0
|
|
20241007,105800,248977200,22000,22000,22000,22000,0
|
|
20241007,105700,248977200,22000,22000,22000,22000,60
|
|
20241007,105600,247657200,22000,22000,22000,22000,0
|
|
20241007,105500,247657200,22000,22000,22000,22000,0
|
|
20241007,105400,247657200,22000,22000,22000,22000,35
|
|
20241007,105300,246887200,22000,22000,22000,22000,0
|
|
20241007,105200,246887200,22000,22000,22000,22000,0
|
|
20241007,105100,246887200,22000,22000,22000,22000,31
|
|
20241007,105000,246205200,21850,21850,21850,21850,26
|
|
20241007,104900,245637100,21850,21850,21850,21850,0
|
|
20241007,104800,245637100,21850,21900,21900,21850,62
|
|
20241007,104700,244279900,21850,21850,21850,21850,424
|
|
20241007,104600,235015500,21900,21950,21950,21900,345
|
|
20241007,104500,227448250,21950,21950,21950,21950,0
|
|
20241007,104400,227448250,21950,21950,21950,21950,44
|
|
20241007,104300,226482450,22100,21950,22100,21950,94
|
|
20241007,104200,224406250,21950,22050,22050,21950,2250
|
|
20241007,104100,174954750,22050,22050,22050,22050,2
|
|
20241007,104000,174910650,22050,22100,22100,22050,26
|
|
20241007,103900,174336350,22150,22150,22150,22150,0
|
|
20241007,103800,174336350,22150,22100,22150,22100,90
|
|
20241007,103700,172345150,22150,22150,22150,22150,0
|
|
20241007,103600,172345150,22150,22150,22150,22100,129
|
|
20241007,103500,169490300,22100,22050,22100,22050,58
|
|
20241007,103400,168211150,22100,22100,22100,22100,6
|
|
20241007,103300,168078550,22100,22100,22100,22100,55
|
|
20241007,103200,166863050,22100,22050,22100,22050,123
|
|
20241007,103100,164147750,22050,22050,22050,22050,1
|
|
20241007,103000,164125700,22000,22050,22050,22000,47
|
|
20241007,102900,163091650,22000,22000,22000,22000,0
|
|
20241007,102800,163091650,22000,22000,22000,22000,0
|
|
20241007,102700,163091650,22000,22000,22000,22000,0
|
|
20241007,102600,163091650,22000,22000,22000,22000,143
|
|
20241007,102500,159945650,22000,22000,22000,22000,213
|
|
20241007,102400,155259650,21950,21950,21950,21950,0
|
|
20241007,102300,155259650,21950,21950,21950,21950,0
|
|
20241007,102200,155259650,21950,21900,21950,21900,62
|
|
20241007,102100,153898850,21850,21850,21850,21850,2
|
|
20241007,102000,153855150,21850,21850,21850,21850,0
|
|
20241007,101900,153855150,21850,21850,21850,21850,0
|
|
20241007,101800,153855150,21850,21850,21850,21850,38
|
|
20241007,101700,153024850,21850,21850,21850,21850,0
|
|
20241007,101600,153024850,21850,21850,21850,21850,0
|
|
20241007,101500,153024850,21850,21850,21850,21850,40
|
|
20241007,101400,152150850,21850,21850,21850,21850,0
|
|
20241007,101300,152150850,21850,22000,22000,21850,474
|
|
20241007,101200,141779150,22000,22000,22000,22000,0
|
|
20241007,101100,141779150,22000,22000,22000,22000,1
|
|
20241007,101000,141757150,22000,22000,22000,22000,70
|
|
20241007,100900,140217150,22000,22000,22000,22000,0
|
|
20241007,100800,140217150,22000,22000,22000,22000,103
|
|
20241007,100700,137951150,22000,21900,22000,21900,34
|
|
20241007,100600,137203950,21900,21900,21900,21900,10
|
|
20241007,100500,136984950,21900,21900,21900,21900,30
|
|
20241007,100400,136327950,21900,21850,21900,21850,5
|
|
20241007,100300,136218600,21850,21850,21850,21850,10
|
|
20241007,100200,136000100,21800,21800,21800,21800,0
|
|
20241007,100100,136000100,21800,21800,21800,21800,3
|
|
20241007,100000,135934700,21850,21850,21850,21850,1
|
|
20241007,095900,135912850,21800,21800,21800,21800,1
|
|
20241007,095800,135891050,21800,21800,21800,21800,49
|
|
20241007,095700,134822850,21800,21800,21800,21800,4
|
|
20241007,095600,134735650,21850,21850,21850,21850,0
|
|
20241007,095500,134735650,21850,21850,21850,21850,18
|
|
20241007,095400,134342350,21800,21800,21800,21800,49
|
|
20241007,095300,133274150,21800,21800,21800,21800,0
|
|
20241007,095200,133274150,21800,21800,21800,21800,127
|
|
20241007,095100,130505550,21800,21800,21800,21800,101
|
|
20241007,095000,128303750,21700,21700,21700,21700,1
|
|
20241007,094900,128282050,21750,21750,21750,21750,0
|
|
20241007,094800,128282050,21750,21700,21750,21700,11
|
|
20241007,094700,128043300,21700,21750,21750,21700,78
|
|
20241007,094600,126350100,21750,21800,21800,21750,185
|
|
20241007,094500,122326200,21800,21800,21800,21800,3
|
|
20241007,094400,122260800,21800,21800,21800,21800,16
|
|
20241007,094300,121912000,21800,21800,21800,21800,49
|
|
20241007,094200,120843800,21800,21800,21800,21800,0
|
|
20241007,094100,120843800,21800,21800,21800,21800,2
|
|
20241007,094000,120800200,21800,21800,21800,21800,78
|
|
20241007,093900,119099800,21800,21800,21800,21800,0
|
|
20241007,093800,119099800,21800,21800,21800,21800,0
|
|
20241007,093700,119099800,21800,21900,21900,21800,60
|
|
20241007,093600,117791200,21800,21900,21900,21800,337
|
|
20241007,093500,110429450,21950,22000,22000,21950,58
|
|
20241007,093400,109156250,22000,22000,22000,22000,1
|
|
20241007,093300,109134250,22100,22100,22100,22100,663
|
|
20241007,093200,94481950,21950,22000,22100,21950,674
|
|
20241007,093100,79602100,21900,21950,22000,21900,187
|
|
20241007,093000,75504250,21950,21950,21950,21950,0
|
|
20241007,092900,75504250,21950,21950,21950,21950,49
|
|
20241007,092800,74428700,21950,21950,21950,21950,48
|
|
20241007,092700,73375100,21900,21850,21900,21850,106
|
|
20241007,092600,71054950,21800,21800,21800,21800,0
|
|
20241007,092500,71054950,21800,21800,21800,21800,60
|
|
20241007,092400,69746950,21800,21800,21800,21800,0
|
|
20241007,092300,69746950,21800,21850,21850,21800,205
|
|
20241007,092200,65277250,21900,21900,21900,21900,1
|
|
20241007,092100,65255350,21900,21850,21900,21850,4
|
|
20241007,092000,65167900,21850,21900,21900,21800,80
|
|
20241007,091900,63420400,21900,21900,21900,21900,0
|
|
20241007,091800,63420400,21900,21900,21900,21850,70
|
|
20241007,091700,61889850,21900,21850,21900,21850,33
|
|
20241007,091600,61168650,21850,21850,21850,21850,130
|
|
20241007,091500,58328150,21900,21900,21900,21900,59
|
|
20241007,091400,57036050,21850,21850,21850,21800,248
|
|
20241007,091300,51623650,21900,21900,21900,21900,94
|
|
20241007,091200,49565050,21850,21850,21850,21850,0
|
|
20241007,091100,49565050,21850,21900,21900,21850,121
|
|
20241007,091000,46920600,21900,21900,21900,21900,24
|
|
20241007,090900,46395000,21900,21900,21900,21900,3
|
|
20241007,090800,46329300,21950,21950,21950,21950,1
|
|
20241007,090700,46307350,21900,21950,21950,21900,17
|
|
20241007,090600,45934550,21950,22000,22000,21950,10
|
|
20241007,090500,45714800,22000,22100,22100,22000,29
|
|
20241007,090400,45076500,22200,22050,22250,21800,73
|
|
20241007,090300,43469300,22100,22100,22100,22100,449
|
|
20241007,090200,33546400,22100,22100,22100,22100,0
|
|
20241007,090100,33546400,22100,22200,22200,22100,350
|
|
20241007,090000,25809800,22100,22300,22300,22100,1167
|