703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204000,802819650,31750,31750,31750,31750,662
|
|
20241007,203900,802819650,31750,31750,31750,31750,0
|
|
20241007,203800,802819650,31750,31750,31750,31750,0
|
|
20241007,203700,802819650,31750,31750,31750,31750,0
|
|
20241007,203600,802819650,31750,31750,31750,31750,0
|
|
20241007,203500,802819650,31750,31750,31750,31750,0
|
|
20241007,203400,802819650,31750,31750,31750,31750,0
|
|
20241007,203300,802819650,31750,31750,31750,31750,0
|
|
20241007,203200,802819650,31750,31750,31750,31750,0
|
|
20241007,203100,802819650,31750,31750,31750,31750,0
|
|
20241007,203000,802819650,31750,31750,31750,31750,0
|
|
20241007,202900,802819650,31750,31750,31750,31750,0
|
|
20241007,202800,802819650,31750,31750,31750,31750,0
|
|
20241007,202700,802819650,31750,31750,31750,31750,0
|
|
20241007,202600,802819650,31750,31750,31750,31750,0
|
|
20241007,202500,802819650,31750,31750,31750,31750,0
|
|
20241007,202400,802819650,31750,31750,31750,31750,0
|
|
20241007,202300,802819650,31750,31750,31750,31750,0
|
|
20241007,202200,802819650,31750,31750,31750,31750,0
|
|
20241007,202100,802819650,31750,31750,31750,31750,0
|
|
20241007,202000,802819650,31750,31750,31750,31750,0
|
|
20241007,201900,802819650,31750,31750,31750,31750,0
|
|
20241007,201800,802819650,31750,31750,31750,31750,0
|
|
20241007,201700,802819650,31750,31750,31750,31750,0
|
|
20241007,201600,802819650,31750,31750,31750,31750,0
|
|
20241007,201500,802819650,31750,31750,31750,31750,0
|
|
20241007,201400,802819650,31750,31750,31750,31750,0
|
|
20241007,201300,802819650,31750,31750,31750,31750,0
|
|
20241007,201200,802819650,31750,31750,31750,31750,0
|
|
20241007,201100,802819650,31750,31750,31750,31750,0
|
|
20241007,201000,802819650,31750,31750,31750,31750,662
|
|
20241007,200900,802819650,31750,31750,31750,31750,0
|
|
20241007,200800,802819650,31750,31750,31750,31750,0
|
|
20241007,200700,802819650,31750,31750,31750,31750,0
|
|
20241007,200600,802819650,31750,31750,31750,31750,0
|
|
20241007,200500,802819650,31750,31750,31750,31750,0
|
|
20241007,200400,802819650,31750,31750,31750,31750,0
|
|
20241007,200300,802819650,31750,31750,31750,31750,0
|
|
20241007,200200,802819650,31750,31750,31750,31750,0
|
|
20241007,200100,802819650,31750,31750,31750,31750,0
|
|
20241007,200000,802819650,31750,31750,31750,31750,0
|
|
20241007,195900,802819650,31750,31750,31750,31750,0
|
|
20241007,195800,802819650,31750,31750,31750,31750,0
|
|
20241007,195700,802819650,31750,31750,31750,31750,0
|
|
20241007,195600,802819650,31750,31750,31750,31750,0
|
|
20241007,195500,802819650,31750,31750,31750,31750,0
|
|
20241007,195400,802819650,31750,31750,31750,31750,0
|
|
20241007,195300,802819650,31750,31750,31750,31750,0
|
|
20241007,195200,802819650,31750,31750,31750,31750,0
|
|
20241007,195100,802819650,31750,31750,31750,31750,0
|
|
20241007,195000,802819650,31750,31750,31750,31750,0
|
|
20241007,194900,802819650,31750,31750,31750,31750,0
|
|
20241007,194800,802819650,31750,31750,31750,31750,0
|
|
20241007,194700,802819650,31750,31750,31750,31750,0
|
|
20241007,194600,802819650,31750,31750,31750,31750,0
|
|
20241007,194500,802819650,31750,31750,31750,31750,0
|
|
20241007,194400,802819650,31750,31750,31750,31750,0
|
|
20241007,194300,802819650,31750,31750,31750,31750,0
|
|
20241007,194200,802819650,31750,31750,31750,31750,0
|
|
20241007,194100,802819650,31750,31750,31750,31750,0
|
|
20241007,194000,802819650,31750,31750,31750,31750,662
|
|
20241007,193900,802819650,31750,31750,31750,31750,0
|
|
20241007,193800,802819650,31750,31750,31750,31750,0
|
|
20241007,193700,802819650,31750,31750,31750,31750,0
|
|
20241007,193600,802819650,31750,31750,31750,31750,0
|
|
20241007,193500,802819650,31750,31750,31750,31750,0
|
|
20241007,193400,802819650,31750,31750,31750,31750,0
|
|
20241007,193300,802819650,31750,31750,31750,31750,0
|
|
20241007,193200,802819650,31750,31750,31750,31750,0
|
|
20241007,193100,802819650,31750,31750,31750,31750,0
|
|
20241007,193000,802819650,31750,31750,31750,31750,0
|
|
20241007,192900,802819650,31750,31750,31750,31750,0
|
|
20241007,192800,802819650,31750,31750,31750,31750,0
|
|
20241007,192700,802819650,31750,31750,31750,31750,0
|
|
20241007,192600,802819650,31750,31750,31750,31750,0
|
|
20241007,192500,802819650,31750,31750,31750,31750,0
|
|
20241007,192400,802819650,31750,31750,31750,31750,0
|
|
20241007,192300,802819650,31750,31750,31750,31750,0
|
|
20241007,192200,802819650,31750,31750,31750,31750,0
|
|
20241007,192100,802819650,31750,31750,31750,31750,0
|
|
20241007,192000,802819650,31750,31750,31750,31750,0
|
|
20241007,191900,802819650,31750,31750,31750,31750,0
|
|
20241007,191800,802819650,31750,31750,31750,31750,0
|
|
20241007,191700,802819650,31750,31750,31750,31750,0
|
|
20241007,191600,802819650,31750,31750,31750,31750,0
|
|
20241007,191500,802819650,31750,31750,31750,31750,0
|
|
20241007,191400,802819650,31750,31750,31750,31750,0
|
|
20241007,191300,802819650,31750,31750,31750,31750,0
|
|
20241007,191200,802819650,31750,31750,31750,31750,0
|
|
20241007,191100,802819650,31750,31750,31750,31750,0
|
|
20241007,191000,802819650,31750,31750,31750,31750,662
|
|
20241007,190900,802819650,31750,31750,31750,31750,0
|
|
20241007,190800,802819650,31750,31750,31750,31750,0
|
|
20241007,190700,802819650,31750,31750,31750,31750,0
|
|
20241007,190600,802819650,31750,31750,31750,31750,0
|
|
20241007,190500,802819650,31750,31750,31750,31750,0
|
|
20241007,190400,802819650,31750,31750,31750,31750,0
|
|
20241007,190300,802819650,31750,31750,31750,31750,0
|
|
20241007,190200,802819650,31750,31750,31750,31750,0
|
|
20241007,190100,802819650,31750,31750,31750,31750,0
|
|
20241007,190000,802819650,31750,31750,31750,31750,0
|
|
20241007,185900,802819650,31750,31750,31750,31750,0
|
|
20241007,185800,802819650,31750,31750,31750,31750,0
|
|
20241007,185700,802819650,31750,31750,31750,31750,0
|
|
20241007,185600,802819650,31750,31750,31750,31750,0
|
|
20241007,185500,802819650,31750,31750,31750,31750,0
|
|
20241007,185400,802819650,31750,31750,31750,31750,0
|
|
20241007,185300,802819650,31750,31750,31750,31750,0
|
|
20241007,185200,802819650,31750,31750,31750,31750,0
|
|
20241007,185100,802819650,31750,31750,31750,31750,0
|
|
20241007,185000,802819650,31750,31750,31750,31750,0
|
|
20241007,184900,802819650,31750,31750,31750,31750,0
|
|
20241007,184800,802819650,31750,31750,31750,31750,0
|
|
20241007,184700,802819650,31750,31750,31750,31750,0
|
|
20241007,184600,802819650,31750,31750,31750,31750,0
|
|
20241007,184500,802819650,31750,31750,31750,31750,0
|
|
20241007,184400,802819650,31750,31750,31750,31750,0
|
|
20241007,184300,802819650,31750,31750,31750,31750,0
|
|
20241007,184200,802819650,31750,31750,31750,31750,0
|
|
20241007,184100,802819650,31750,31750,31750,31750,0
|
|
20241007,184000,802819650,31750,31750,31750,31750,662
|
|
20241007,183900,802819650,31750,31750,31750,31750,0
|
|
20241007,183800,802819650,31750,31750,31750,31750,0
|
|
20241007,183700,802819650,31750,31750,31750,31750,0
|
|
20241007,183600,802819650,31750,31750,31750,31750,0
|
|
20241007,183500,802819650,31750,31750,31750,31750,0
|
|
20241007,183400,802819650,31750,31750,31750,31750,0
|
|
20241007,183300,802819650,31750,31750,31750,31750,0
|
|
20241007,183200,802819650,31750,31750,31750,31750,0
|
|
20241007,183100,802819650,31750,31750,31750,31750,0
|
|
20241007,183000,802819650,31750,31750,31750,31750,0
|
|
20241007,182900,802819650,31750,31750,31750,31750,0
|
|
20241007,182800,802819650,31750,31750,31750,31750,0
|
|
20241007,182700,802819650,31750,31750,31750,31750,0
|
|
20241007,182600,802819650,31750,31750,31750,31750,0
|
|
20241007,182500,802819650,31750,31750,31750,31750,0
|
|
20241007,182400,802819650,31750,31750,31750,31750,0
|
|
20241007,182300,802819650,31750,31750,31750,31750,0
|
|
20241007,182200,802819650,31750,31750,31750,31750,0
|
|
20241007,182100,802819650,31750,31750,31750,31750,0
|
|
20241007,182000,802819650,31750,31750,31750,31750,0
|
|
20241007,181900,802819650,31750,31750,31750,31750,0
|
|
20241007,181800,802819650,31750,31750,31750,31750,0
|
|
20241007,181700,802819650,31750,31750,31750,31750,0
|
|
20241007,181600,802819650,31750,31750,31750,31750,0
|
|
20241007,181500,802819650,31750,31750,31750,31750,0
|
|
20241007,181400,802819650,31750,31750,31750,31750,0
|
|
20241007,181300,802819650,31750,31750,31750,31750,0
|
|
20241007,181200,802819650,31750,31750,31750,31750,0
|
|
20241007,181100,802819650,31750,31750,31750,31750,0
|
|
20241007,181000,802819650,31750,31750,31750,31750,662
|
|
20241007,180900,802819650,31750,31750,31750,31750,0
|
|
20241007,180800,802819650,31750,31750,31750,31750,0
|
|
20241007,180700,802819650,31750,31750,31750,31750,0
|
|
20241007,180600,802819650,31750,31750,31750,31750,0
|
|
20241007,180500,802819650,31750,31750,31750,31750,0
|
|
20241007,180400,802819650,31750,31750,31750,31750,0
|
|
20241007,180300,802819650,31750,31750,31750,31750,0
|
|
20241007,180200,802819650,31750,31750,31750,31750,0
|
|
20241007,180100,802819650,31750,31750,31750,31750,0
|
|
20241007,180000,802819650,31750,31750,31750,31750,0
|
|
20241007,175900,802819650,31750,31750,31750,31750,0
|
|
20241007,175800,802819650,31750,31750,31750,31750,0
|
|
20241007,175700,802819650,31750,31750,31750,31750,0
|
|
20241007,175600,802819650,31750,31750,31750,31750,0
|
|
20241007,175500,802819650,31750,31750,31750,31750,0
|
|
20241007,175400,802819650,31750,31750,31750,31750,0
|
|
20241007,175300,802819650,31750,31750,31750,31750,0
|
|
20241007,175200,802819650,31750,31750,31750,31750,0
|
|
20241007,175100,802819650,31750,31750,31750,31750,0
|
|
20241007,175000,802819650,31750,31750,31750,31750,0
|
|
20241007,174900,802819650,31750,31750,31750,31750,0
|
|
20241007,174800,802819650,31750,31750,31750,31750,0
|
|
20241007,174700,802819650,31750,31750,31750,31750,0
|
|
20241007,174600,802819650,31750,31750,31750,31750,0
|
|
20241007,174500,802819650,31750,31750,31750,31750,0
|
|
20241007,174400,802819650,31750,31750,31750,31750,0
|
|
20241007,174300,802819650,31750,31750,31750,31750,0
|
|
20241007,174200,802819650,31750,31750,31750,31750,0
|
|
20241007,174100,802819650,31750,31750,31750,31750,0
|
|
20241007,174000,802819650,31750,31750,31750,31750,662
|
|
20241007,173900,802819650,31750,31750,31750,31750,0
|
|
20241007,173800,802819650,31750,31750,31750,31750,0
|
|
20241007,173700,802819650,31750,31750,31750,31750,0
|
|
20241007,173600,802819650,31750,31750,31750,31750,0
|
|
20241007,173500,802819650,31750,31750,31750,31750,0
|
|
20241007,173400,802819650,31750,31750,31750,31750,0
|
|
20241007,173300,802819650,31750,31750,31750,31750,0
|
|
20241007,173200,802819650,31750,31750,31750,31750,0
|
|
20241007,173100,802819650,31750,31750,31750,31750,0
|
|
20241007,173000,802819650,31750,31750,31750,31750,0
|
|
20241007,172900,802819650,31750,31750,31750,31750,0
|
|
20241007,172800,802819650,31750,31750,31750,31750,0
|
|
20241007,172700,802819650,31750,31750,31750,31750,0
|
|
20241007,172600,802819650,31750,31750,31750,31750,0
|
|
20241007,172500,802819650,31750,31750,31750,31750,0
|
|
20241007,172400,802819650,31750,31750,31750,31750,0
|
|
20241007,172300,802819650,31750,31750,31750,31750,0
|
|
20241007,172200,802819650,31750,31750,31750,31750,0
|
|
20241007,172100,802819650,31750,31750,31750,31750,0
|
|
20241007,172000,802819650,31750,31750,31750,31750,0
|
|
20241007,171900,802819650,31750,31750,31750,31750,0
|
|
20241007,171800,802819650,31750,31750,31750,31750,0
|
|
20241007,171700,802819650,31750,31750,31750,31750,0
|
|
20241007,171600,802819650,31750,31750,31750,31750,0
|
|
20241007,171500,802819650,31750,31750,31750,31750,0
|
|
20241007,171400,802819650,31750,31750,31750,31750,0
|
|
20241007,171300,802819650,31750,31750,31750,31750,0
|
|
20241007,171200,802819650,31750,31750,31750,31750,0
|
|
20241007,171100,802819650,31750,31750,31750,31750,0
|
|
20241007,171000,802819650,31750,31750,31750,31750,662
|
|
20241007,170900,802819650,31750,31750,31750,31750,0
|
|
20241007,170800,802819650,31750,31750,31750,31750,0
|
|
20241007,170700,802819650,31750,31750,31750,31750,0
|
|
20241007,170600,802819650,31750,31750,31750,31750,0
|
|
20241007,170500,802819650,31750,31750,31750,31750,0
|
|
20241007,170400,802819650,31750,31750,31750,31750,0
|
|
20241007,170300,802819650,31750,31750,31750,31750,0
|
|
20241007,170200,802819650,31750,31750,31750,31750,0
|
|
20241007,170100,802819650,31750,31750,31750,31750,0
|
|
20241007,170000,802819650,31750,31750,31750,31750,0
|
|
20241007,165900,802819650,31750,31750,31750,31750,0
|
|
20241007,165800,802819650,31750,31750,31750,31750,0
|
|
20241007,165700,802819650,31750,31750,31750,31750,0
|
|
20241007,165600,802819650,31750,31750,31750,31750,0
|
|
20241007,165500,802819650,31750,31750,31750,31750,0
|
|
20241007,165400,802819650,31750,31750,31750,31750,0
|
|
20241007,165300,802819650,31750,31750,31750,31750,0
|
|
20241007,165200,802819650,31750,31750,31750,31750,0
|
|
20241007,165100,802819650,31750,31750,31750,31750,0
|
|
20241007,165000,802819650,31750,31750,31750,31750,0
|
|
20241007,164900,802819650,31750,31750,31750,31750,0
|
|
20241007,164800,802819650,31750,31750,31750,31750,0
|
|
20241007,164700,802819650,31750,31750,31750,31750,0
|
|
20241007,164600,802819650,31750,31750,31750,31750,0
|
|
20241007,164500,802819650,31750,31750,31750,31750,0
|
|
20241007,164400,802819650,31750,31750,31750,31750,0
|
|
20241007,164300,802819650,31750,31750,31750,31750,0
|
|
20241007,164200,802819650,31750,31750,31750,31750,0
|
|
20241007,164100,802819650,31750,31750,31750,31750,0
|
|
20241007,164000,802819650,31750,31750,31750,31750,662
|
|
20241007,163900,802819650,31750,31750,31750,31750,0
|
|
20241007,163800,802819650,31750,31750,31750,31750,0
|
|
20241007,163700,802819650,31750,31750,31750,31750,0
|
|
20241007,163600,802819650,31750,31750,31750,31750,0
|
|
20241007,163500,802819650,31750,31750,31750,31750,0
|
|
20241007,163400,802819650,31750,31750,31750,31750,0
|
|
20241007,163300,802819650,31750,31750,31750,31750,0
|
|
20241007,163200,802819650,31750,31750,31750,31750,0
|
|
20241007,163100,802819650,31750,31750,31750,31750,0
|
|
20241007,163000,802819650,31750,31750,31750,31750,0
|
|
20241007,162900,802819650,31750,31750,31750,31750,0
|
|
20241007,162800,802819650,31750,31750,31750,31750,0
|
|
20241007,162700,802819650,31750,31750,31750,31750,0
|
|
20241007,162600,802819650,31750,31750,31750,31750,0
|
|
20241007,162500,802819650,31750,31750,31750,31750,0
|
|
20241007,162400,802819650,31750,31750,31750,31750,0
|
|
20241007,162300,802819650,31750,31750,31750,31750,0
|
|
20241007,162200,802819650,31750,31750,31750,31750,0
|
|
20241007,162100,802819650,31750,31750,31750,31750,0
|
|
20241007,162000,802819650,31750,31750,31750,31750,0
|
|
20241007,161900,802819650,31750,31750,31750,31750,0
|
|
20241007,161800,802819650,31750,31750,31750,31750,0
|
|
20241007,161700,802819650,31750,31750,31750,31750,0
|
|
20241007,161600,802819650,31750,31750,31750,31750,0
|
|
20241007,161500,802819650,31750,31750,31750,31750,0
|
|
20241007,161400,802819650,31750,31750,31750,31750,0
|
|
20241007,161300,802819650,31750,31750,31750,31750,0
|
|
20241007,161200,802819650,31750,31750,31750,31750,0
|
|
20241007,161100,802819650,31750,31750,31750,31750,0
|
|
20241007,161000,802819650,31750,31750,31750,31750,662
|
|
20241007,160900,802819650,31750,31750,31750,31750,0
|
|
20241007,160800,802819650,31750,31750,31750,31750,0
|
|
20241007,160700,802819650,31750,31750,31750,31750,0
|
|
20241007,160600,802819650,31750,31750,31750,31750,0
|
|
20241007,160500,802819650,31750,31750,31750,31750,0
|
|
20241007,160400,802819650,31750,31750,31750,31750,0
|
|
20241007,160300,802819650,31750,31750,31750,31750,0
|
|
20241007,160200,802819650,31750,31750,31750,31750,0
|
|
20241007,160100,802819650,31750,31750,31750,31750,0
|
|
20241007,160000,802819650,31750,31750,31750,31750,0
|
|
20241007,155900,802819650,31750,31750,31750,31750,0
|
|
20241007,155800,802819650,31750,31750,31750,31750,0
|
|
20241007,155700,802819650,31750,31750,31750,31750,0
|
|
20241007,155600,802819650,31750,31750,31750,31750,0
|
|
20241007,155500,802819650,31750,31750,31750,31750,0
|
|
20241007,155400,802819650,31750,31750,31750,31750,0
|
|
20241007,155300,802819650,31750,31750,31750,31750,0
|
|
20241007,155200,802819650,31750,31750,31750,31750,0
|
|
20241007,155100,802819650,31750,31750,31750,31750,0
|
|
20241007,155000,802819650,31750,31750,31750,31750,0
|
|
20241007,154900,802819650,31750,31750,31750,31750,0
|
|
20241007,154800,802819650,31750,31750,31750,31750,0
|
|
20241007,154700,802819650,31750,31750,31750,31750,0
|
|
20241007,154600,802819650,31750,31750,31750,31750,0
|
|
20241007,154500,802819650,31750,31750,31750,31750,0
|
|
20241007,154400,802819650,31750,31750,31750,31750,0
|
|
20241007,154300,802819650,31750,31750,31750,31750,0
|
|
20241007,154200,802819650,31750,31750,31750,31750,0
|
|
20241007,154100,802819650,31750,31750,31750,31750,0
|
|
20241007,154000,802819650,31750,31750,31750,31750,662
|
|
20241007,153900,802819650,31750,31750,31750,31750,0
|
|
20241007,153800,802819650,31750,31750,31750,31750,0
|
|
20241007,153700,802819650,31750,31750,31750,31750,0
|
|
20241007,153600,802819650,31750,31750,31750,31750,0
|
|
20241007,153500,802819650,31750,31750,31750,31750,0
|
|
20241007,153400,802819650,31750,31750,31750,31750,0
|
|
20241007,153300,802819650,31750,31750,31750,31750,0
|
|
20241007,153200,802819650,31750,31750,31750,31750,0
|
|
20241007,153100,802819650,31750,31750,31750,31750,0
|
|
20241007,153000,802819650,31750,31750,31750,31750,662
|
|
20241007,152900,781801150,31850,31850,31850,31850,0
|
|
20241007,152800,781801150,31850,31850,31850,31850,0
|
|
20241007,152700,781801150,31850,31850,31850,31850,0
|
|
20241007,152600,781801150,31850,31850,31850,31850,0
|
|
20241007,152500,781801150,31850,31850,31850,31850,0
|
|
20241007,152400,781801150,31850,31850,31850,31850,0
|
|
20241007,152300,781801150,31850,31850,31850,31850,0
|
|
20241007,152200,781801150,31850,31850,31850,31850,0
|
|
20241007,152100,781801150,31850,31850,31850,31850,0
|
|
20241007,152000,781801150,31850,31850,31850,31850,0
|
|
20241007,151900,781801150,31850,31800,31850,31800,18
|
|
20241007,151800,781228550,31850,31800,31850,31800,64
|
|
20241007,151700,779193300,31800,31700,31800,31700,494
|
|
20241007,151600,763511500,31750,31750,31750,31700,31
|
|
20241007,151500,762528650,31750,31700,31750,31700,78
|
|
20241007,151400,760052700,31700,31700,31700,31700,4
|
|
20241007,151300,759925900,31700,31750,31750,31700,484
|
|
20241007,151200,744558950,31750,31800,31800,31750,22
|
|
20241007,151100,743860300,31800,31800,31800,31800,2
|
|
20241007,151000,743796700,31750,31750,31750,31750,1
|
|
20241007,150900,743764950,31750,31750,31750,31750,18
|
|
20241007,150800,743193450,31750,31750,31750,31750,72
|
|
20241007,150700,740907450,31750,31750,31750,31750,18
|
|
20241007,150600,740335950,31800,31750,31800,31750,25
|
|
20241007,150500,739541700,31800,31800,31800,31800,1
|
|
20241007,150400,739509900,31750,31800,31800,31750,12
|
|
20241007,150300,739128350,31800,31800,31800,31800,1
|
|
20241007,150200,739096550,31750,31800,31800,31750,79
|
|
20241007,150100,736588150,31800,31800,31800,31800,3
|
|
20241007,150000,736492750,31800,31800,31800,31800,334
|
|
20241007,145900,725871550,31850,31850,31850,31850,133
|
|
20241007,145800,721635500,31900,31900,31900,31900,1
|
|
20241007,145700,721603600,31950,31900,31950,31850,6
|
|
20241007,145600,721412200,31900,31950,32000,31900,22
|
|
20241007,145500,720709300,31900,31900,31900,31900,148
|
|
20241007,145400,715988100,31900,31900,31900,31900,0
|
|
20241007,145300,715988100,31900,31900,31900,31900,0
|
|
20241007,145200,715988100,31900,31900,31900,31900,0
|
|
20241007,145100,715988100,31900,31900,31900,31900,0
|
|
20241007,145000,715988100,31900,31850,31900,31850,2
|
|
20241007,144900,715924350,31850,31850,31850,31850,0
|
|
20241007,144800,715924350,31850,31900,31900,31850,158
|
|
20241007,144700,710891950,31950,31900,32000,31850,203
|
|
20241007,144600,704423350,31900,31900,31900,31900,0
|
|
20241007,144500,704423350,31900,31900,31900,31900,0
|
|
20241007,144400,704423350,31900,31850,31900,31850,172
|
|
20241007,144300,698945100,31800,31800,31800,31800,0
|
|
20241007,144200,698945100,31800,31800,31800,31800,286
|
|
20241007,144100,689850300,31800,31800,31800,31800,0
|
|
20241007,144000,689850300,31800,31800,31800,31800,48
|
|
20241007,143900,688323900,31800,31750,31800,31750,25
|
|
20241007,143800,687530100,31750,31750,31750,31750,2
|
|
20241007,143700,687466600,31750,31750,31750,31750,0
|
|
20241007,143600,687466600,31750,31750,31750,31750,59
|
|
20241007,143500,685593350,31700,31750,31750,31700,517
|
|
20241007,143400,669179450,31800,31800,31800,31800,1292
|
|
20241007,143300,628093850,31800,31800,31800,31800,1
|
|
20241007,143200,628062050,31800,31900,31900,31800,1424
|
|
20241007,143100,582702200,31950,31950,31950,31950,0
|
|
20241007,143000,582702200,31950,31900,31950,31900,2
|
|
20241007,142900,582638350,31950,31950,31950,31950,5
|
|
20241007,142800,582478600,31900,31900,31900,31900,100
|
|
20241007,142700,579288600,31900,31950,31950,31900,701
|
|
20241007,142600,556918500,32000,32000,32000,32000,1
|
|
20241007,142500,556886500,31950,31950,31950,31950,1
|
|
20241007,142400,556854550,31950,31950,31950,31950,0
|
|
20241007,142300,556854550,31950,31950,31950,31950,1
|
|
20241007,142200,556822600,32000,32000,32000,32000,164
|
|
20241007,142100,551574600,32050,32050,32050,32050,0
|
|
20241007,142000,551574600,32050,32050,32050,32050,0
|
|
20241007,141900,551574600,32050,32050,32050,32050,10
|
|
20241007,141800,551254100,32050,32050,32050,32050,0
|
|
20241007,141700,551254100,32050,32050,32050,32050,0
|
|
20241007,141600,551254100,32050,32050,32050,32050,0
|
|
20241007,141500,551254100,32050,32050,32050,32050,0
|
|
20241007,141400,551254100,32050,32050,32050,32050,0
|
|
20241007,141300,551254100,32050,32050,32050,32050,0
|
|
20241007,141200,551254100,32050,32050,32050,32050,0
|
|
20241007,141100,551254100,32050,32050,32050,32050,0
|
|
20241007,141000,551254100,32050,32050,32050,32050,2
|
|
20241007,140900,551190000,32000,32000,32000,32000,30
|
|
20241007,140800,550230000,32000,32000,32000,32000,102
|
|
20241007,140700,546966000,32000,32000,32000,32000,0
|
|
20241007,140600,546966000,32000,32000,32000,32000,1
|
|
20241007,140500,546934000,32000,32000,32000,32000,0
|
|
20241007,140400,546934000,32000,32000,32000,32000,1
|
|
20241007,140300,546902000,32000,32000,32000,32000,2
|
|
20241007,140200,546838000,32000,32000,32000,32000,20
|
|
20241007,140100,546198000,32000,32000,32000,32000,2
|
|
20241007,140000,546134000,31950,31950,31950,31950,36
|
|
20241007,135900,544983800,31950,31950,31950,31950,0
|
|
20241007,135800,544983800,31950,31950,31950,31950,61
|
|
20241007,135700,543034850,31950,31950,31950,31950,0
|
|
20241007,135600,543034850,31950,31950,31950,31950,0
|
|
20241007,135500,543034850,31950,31950,31950,31950,0
|
|
20241007,135400,543034850,31950,31950,31950,31950,83
|
|
20241007,135300,540383000,32000,32000,32000,32000,0
|
|
20241007,135200,540383000,32000,32000,32000,32000,41
|
|
20241007,135100,539071000,31950,31950,31950,31950,98
|
|
20241007,135000,535939900,31950,31950,31950,31950,2
|
|
20241007,134900,535876000,32000,32000,32000,32000,1
|
|
20241007,134800,535844000,32000,31950,32000,31950,4
|
|
20241007,134700,535716100,31950,31950,31950,31950,0
|
|
20241007,134600,535716100,31950,31950,31950,31950,1
|
|
20241007,134500,535684150,31900,31900,31900,31900,0
|
|
20241007,134400,535684150,31900,31900,31900,31900,0
|
|
20241007,134300,535684150,31900,31900,31900,31900,134
|
|
20241007,134200,531409550,31950,31950,31950,31950,66
|
|
20241007,134100,529300850,31950,31950,31950,31950,1
|
|
20241007,134000,529268900,31950,31950,31950,31950,0
|
|
20241007,133900,529268900,31950,31950,31950,31950,10
|
|
20241007,133800,528949400,31950,31950,31950,31950,3
|
|
20241007,133700,528853550,31900,31900,31900,31850,267
|
|
20241007,133600,520336300,31850,31950,31950,31850,179
|
|
20241007,133500,514626750,32000,31950,32000,31950,2
|
|
20241007,133400,514562800,31950,31950,31950,31900,173
|
|
20241007,133300,509036050,31950,31950,31950,31950,2
|
|
20241007,133200,508972150,31950,31950,31950,31950,4
|
|
20241007,133100,508844350,31950,31950,31950,31950,1
|
|
20241007,133000,508812400,31950,31950,31950,31950,0
|
|
20241007,132900,508812400,31950,31950,31950,31950,0
|
|
20241007,132800,508812400,31950,31950,31950,31950,0
|
|
20241007,132700,508812400,31950,31950,31950,31950,0
|
|
20241007,132600,508812400,31950,31950,31950,31950,0
|
|
20241007,132500,508812400,31950,31950,31950,31950,0
|
|
20241007,132400,508812400,31950,31950,31950,31950,0
|
|
20241007,132300,508812400,31950,31950,31950,31950,0
|
|
20241007,132200,508812400,31950,31950,31950,31950,0
|
|
20241007,132100,508812400,31950,31950,31950,31950,1
|
|
20241007,132000,508780450,31950,31950,31950,31950,10
|
|
20241007,131900,508460950,31900,31900,31900,31900,0
|
|
20241007,131800,508460950,31900,31900,31900,31900,50
|
|
20241007,131700,506865950,31900,31900,31900,31900,41
|
|
20241007,131600,505558050,31900,31900,31900,31900,1
|
|
20241007,131500,505526150,31900,31900,31900,31900,1
|
|
20241007,131400,505494250,31850,31850,31850,31850,0
|
|
20241007,131300,505494250,31850,31850,31850,31850,0
|
|
20241007,131200,505494250,31850,31850,31850,31850,0
|
|
20241007,131100,505494250,31850,31850,31850,31850,0
|
|
20241007,131000,505494250,31850,31850,31850,31850,0
|
|
20241007,130900,505494250,31850,31850,31850,31850,0
|
|
20241007,130800,505494250,31850,31850,31850,31850,0
|
|
20241007,130700,505494250,31850,31850,31850,31850,2
|
|
20241007,130600,505430550,31950,31950,31950,31950,0
|
|
20241007,130500,505430550,31950,31950,31950,31950,0
|
|
20241007,130400,505430550,31950,31950,31950,31950,0
|
|
20241007,130300,505430550,31950,31950,31950,31950,0
|
|
20241007,130200,505430550,31950,31950,31950,31950,1
|
|
20241007,130100,505398600,31900,31900,31950,31900,88
|
|
20241007,130000,502591350,31900,31850,31900,31850,28
|
|
20241007,125900,501699500,31850,31850,31850,31850,1
|
|
20241007,125800,501667650,31850,31850,31850,31850,0
|
|
20241007,125700,501667650,31850,31850,31850,31800,209
|
|
20241007,125600,495011500,31850,31850,31850,31850,72
|
|
20241007,125500,492718300,31850,31850,31850,31850,1
|
|
20241007,125400,492686450,31850,31850,31850,31850,0
|
|
20241007,125300,492686450,31850,31850,31850,31850,0
|
|
20241007,125200,492686450,31850,31850,31850,31850,0
|
|
20241007,125100,492686450,31850,31850,31850,31850,1
|
|
20241007,125000,492654600,31900,31900,31900,31900,0
|
|
20241007,124900,492654600,31900,31850,31900,31850,2
|
|
20241007,124800,492590850,31850,31850,31850,31850,0
|
|
20241007,124700,492590850,31850,31850,31850,31850,55
|
|
20241007,124600,490839100,31850,31850,31850,31850,2
|
|
20241007,124500,490775400,31850,31850,31850,31850,0
|
|
20241007,124400,490775400,31850,31850,31850,31850,2
|
|
20241007,124300,490711700,31850,31900,31900,31850,349
|
|
20241007,124200,479591000,31950,31950,31950,31950,1
|
|
20241007,124100,479559050,31900,31900,31900,31900,0
|
|
20241007,124000,479559050,31900,31900,31900,31900,51
|
|
20241007,123900,477932150,31950,31950,31950,31950,0
|
|
20241007,123800,477932150,31950,31950,31950,31950,3
|
|
20241007,123700,477836300,31950,31950,31950,31950,1
|
|
20241007,123600,477804350,31950,31950,31950,31950,0
|
|
20241007,123500,477804350,31950,31950,31950,31950,0
|
|
20241007,123400,477804350,31950,31950,31950,31950,2
|
|
20241007,123300,477740450,31900,31900,31900,31900,0
|
|
20241007,123200,477740450,31900,31900,31900,31900,6
|
|
20241007,123100,477549050,31900,31900,31900,31900,43
|
|
20241007,123000,476177350,31900,31900,31900,31900,3
|
|
20241007,122900,476081650,31900,31900,31900,31900,5
|
|
20241007,122800,475922150,31900,31900,31900,31900,5
|
|
20241007,122700,475762650,31850,31850,31850,31850,72
|
|
20241007,122600,473469450,31850,31850,31850,31850,0
|
|
20241007,122500,473469450,31850,31900,31900,31850,180
|
|
20241007,122400,467734950,31900,31900,31900,31900,7
|
|
20241007,122300,467511650,31900,31900,31950,31850,102
|
|
20241007,122200,464262450,31900,31900,31900,31900,49
|
|
20241007,122100,462699350,31900,31900,31900,31900,378
|
|
20241007,122000,450641150,31950,31950,31950,31950,26
|
|
20241007,121900,449810450,31950,31950,31950,31950,1
|
|
20241007,121800,449778500,31950,31950,31950,31950,0
|
|
20241007,121700,449778500,31950,31900,31950,31900,5
|
|
20241007,121600,449618800,31950,31950,31950,31950,2
|
|
20241007,121500,449554900,31950,31950,31950,31950,1
|
|
20241007,121400,449522950,31900,31900,31900,31900,0
|
|
20241007,121300,449522950,31900,31900,31900,31900,0
|
|
20241007,121200,449522950,31900,31900,31900,31900,0
|
|
20241007,121100,449522950,31900,31900,31900,31900,0
|
|
20241007,121000,449522950,31900,31900,31900,31900,0
|
|
20241007,120900,449522950,31900,31900,31900,31900,0
|
|
20241007,120800,449522950,31900,32000,32000,31900,146
|
|
20241007,120700,444861550,32000,32000,32000,32000,1
|
|
20241007,120600,444829550,32000,32000,32000,32000,0
|
|
20241007,120500,444829550,32000,32000,32000,32000,1
|
|
20241007,120400,444797550,32050,32050,32050,32050,0
|
|
20241007,120300,444797550,32050,32050,32050,32050,0
|
|
20241007,120200,444797550,32050,32050,32050,32050,1
|
|
20241007,120100,444765500,32050,32050,32050,32050,0
|
|
20241007,120000,444765500,32050,32050,32050,32050,0
|
|
20241007,115900,444765500,32050,32050,32050,32050,0
|
|
20241007,115800,444765500,32050,32050,32050,32050,1
|
|
20241007,115700,444733450,32000,32050,32150,32000,4
|
|
20241007,115600,444605100,32050,32050,32050,32050,1
|
|
20241007,115500,444573050,32150,32050,32150,32050,11
|
|
20241007,115400,444220400,32100,31950,32100,31950,252
|
|
20241007,115300,436164750,32000,32000,32000,32000,1
|
|
20241007,115200,436132750,31950,31950,31950,31950,0
|
|
20241007,115100,436132750,31950,31950,31950,31950,0
|
|
20241007,115000,436132750,31950,31950,31950,31950,2
|
|
20241007,114900,436068850,31950,31950,31950,31950,0
|
|
20241007,114800,436068850,31950,31950,31950,31950,0
|
|
20241007,114700,436068850,31950,31950,31950,31950,0
|
|
20241007,114600,436068850,31950,31950,31950,31950,0
|
|
20241007,114500,436068850,31950,31950,31950,31950,10
|
|
20241007,114400,435749350,31900,31900,31950,31900,62
|
|
20241007,114300,433768550,32000,32000,32000,31900,569
|
|
20241007,114200,415589550,32000,32000,32000,32000,22
|
|
20241007,114100,414885550,32000,32000,32000,32000,0
|
|
20241007,114000,414885550,32000,32000,32000,32000,1
|
|
20241007,113900,414853550,32000,32000,32000,32000,0
|
|
20241007,113800,414853550,32000,32000,32000,32000,1
|
|
20241007,113700,414821550,32000,32000,32000,32000,2
|
|
20241007,113600,414757550,32000,32000,32000,32000,2
|
|
20241007,113500,414693550,32000,32000,32000,32000,0
|
|
20241007,113400,414693550,32000,32000,32000,32000,0
|
|
20241007,113300,414693550,32000,32000,32000,32000,0
|
|
20241007,113200,414693550,32000,32000,32000,32000,1
|
|
20241007,113100,414661550,31900,31950,32000,31900,366
|
|
20241007,113000,402960850,32000,32000,32000,32000,1
|
|
20241007,112900,402928850,32000,32000,32000,32000,0
|
|
20241007,112800,402928850,32000,32000,32000,32000,0
|
|
20241007,112700,402928850,32000,32000,32000,32000,1
|
|
20241007,112600,402896850,31950,31950,31950,31950,2
|
|
20241007,112500,402832950,31950,31950,31950,31950,0
|
|
20241007,112400,402832950,31950,31950,31950,31950,63
|
|
20241007,112300,400820100,32000,32000,32000,32000,0
|
|
20241007,112200,400820100,32000,32000,32000,32000,2
|
|
20241007,112100,400756100,31950,31950,31950,31950,0
|
|
20241007,112000,400756100,31950,31950,31950,31950,50
|
|
20241007,111900,399158600,31900,31900,31900,31900,100
|
|
20241007,111800,395968600,31900,31900,31900,31900,1
|
|
20241007,111700,395936700,31900,31900,31900,31900,2
|
|
20241007,111600,395872900,31850,31850,31850,31850,0
|
|
20241007,111500,395872900,31850,31850,31850,31850,1
|
|
20241007,111400,395841050,31900,31900,31900,31900,0
|
|
20241007,111300,395841050,31900,31900,31900,31900,3
|
|
20241007,111200,395745350,31850,31900,31900,31850,9
|
|
20241007,111100,395458450,31950,31950,31950,31950,0
|
|
20241007,111000,395458450,31950,31950,31950,31950,1
|
|
20241007,110900,395426500,31950,31850,31950,31850,12
|
|
20241007,110800,395043200,31900,31950,31950,31900,96
|
|
20241007,110700,391976700,31900,31900,31900,31900,0
|
|
20241007,110600,391976700,31900,31900,31900,31900,0
|
|
20241007,110500,391976700,31900,31900,31900,31900,0
|
|
20241007,110400,391976700,31900,31900,31900,31900,0
|
|
20241007,110300,391976700,31900,31900,31900,31900,2
|
|
20241007,110200,391912900,31900,31900,31900,31900,0
|
|
20241007,110100,391912900,31900,31900,31900,31900,0
|
|
20241007,110000,391912900,31900,31900,31900,31900,1
|
|
20241007,105900,391881000,31950,31950,31950,31950,2
|
|
20241007,105800,391817100,31900,31900,31900,31900,1
|
|
20241007,105700,391785200,31950,31950,31950,31950,10
|
|
20241007,105600,391465700,31900,31900,31900,31900,5
|
|
20241007,105500,391306200,31900,31900,31900,31900,108
|
|
20241007,105400,387861000,31900,31900,31900,31900,2
|
|
20241007,105300,387797200,31850,31850,31850,31850,0
|
|
20241007,105200,387797200,31850,31900,31900,31850,30
|
|
20241007,105100,386841650,31900,31900,31900,31900,16
|
|
20241007,105000,386331250,31950,31900,31950,31850,49
|
|
20241007,104900,384768950,32000,32000,32000,32000,1
|
|
20241007,104800,384736950,31900,31900,31900,31900,0
|
|
20241007,104700,384736950,31900,31900,31900,31900,107
|
|
20241007,104600,381323650,31950,32000,32000,31950,5
|
|
20241007,104500,381163700,31950,31950,32000,31950,127
|
|
20241007,104400,377103300,31950,31850,31950,31850,132
|
|
20241007,104300,372892700,31850,32050,32100,31850,1502
|
|
20241007,104200,325024150,32050,32150,32150,32050,526
|
|
20241007,104100,308129100,32200,32200,32200,32200,0
|
|
20241007,104000,308129100,32200,32200,32200,32200,0
|
|
20241007,103900,308129100,32200,32200,32200,32200,0
|
|
20241007,103800,308129100,32200,32200,32200,32200,1
|
|
20241007,103700,308096900,32200,32200,32200,32150,3
|
|
20241007,103600,308000350,32150,32150,32200,32150,8
|
|
20241007,103500,307743050,32200,32150,32200,32100,753
|
|
20241007,103400,283563350,32150,32150,32150,32150,0
|
|
20241007,103300,283563350,32150,32150,32150,32150,7
|
|
20241007,103200,283338300,32200,32200,32200,32200,1
|
|
20241007,103100,283306100,32200,32200,32200,32200,0
|
|
20241007,103000,283306100,32200,32200,32200,32200,0
|
|
20241007,102900,283306100,32200,32200,32200,32200,0
|
|
20241007,102800,283306100,32200,32200,32200,32200,0
|
|
20241007,102700,283306100,32200,32200,32200,32200,0
|
|
20241007,102600,283306100,32200,32200,32200,32200,0
|
|
20241007,102500,283306100,32200,32200,32200,32200,0
|
|
20241007,102400,283306100,32200,32200,32200,32200,0
|
|
20241007,102300,283306100,32200,32150,32200,32150,3
|
|
20241007,102200,283209600,32200,32000,32200,32000,222
|
|
20241007,102100,276093750,32050,32050,32050,32050,233
|
|
20241007,102000,268626100,32150,32150,32150,32150,0
|
|
20241007,101900,268626100,32150,32150,32150,32150,3
|
|
20241007,101800,268529650,32100,32100,32100,32100,0
|
|
20241007,101700,268529650,32100,32100,32100,32100,439
|
|
20241007,101600,254437750,32100,32100,32100,32100,160
|
|
20241007,101500,249301750,32150,32100,32150,32100,101
|
|
20241007,101400,246059600,32100,32100,32100,32100,0
|
|
20241007,101300,246059600,32100,32100,32100,32100,10
|
|
20241007,101200,245738600,32200,32200,32200,32200,0
|
|
20241007,101100,245738600,32200,32200,32200,32200,0
|
|
20241007,101000,245738600,32200,32200,32200,32200,0
|
|
20241007,100900,245738600,32200,32200,32200,32200,2
|
|
20241007,100800,245674200,32100,32100,32100,32100,62
|
|
20241007,100700,243684000,32150,32200,32200,32150,545
|
|
20241007,100600,226161250,32200,32200,32200,32200,63
|
|
20241007,100500,224132650,32200,32200,32200,32200,6
|
|
20241007,100400,223939450,32250,32250,32250,32250,1
|
|
20241007,100300,223907200,32200,32200,32200,32200,1
|
|
20241007,100200,223875000,32200,32200,32200,32200,1
|
|
20241007,100100,223842800,32150,32150,32150,32150,15
|
|
20241007,100000,223360550,32150,32150,32150,32150,10
|
|
20241007,095900,223039050,32250,32250,32250,32250,0
|
|
20241007,095800,223039050,32250,32250,32250,32250,0
|
|
20241007,095700,223039050,32250,32250,32250,32250,0
|
|
20241007,095600,223039050,32250,32200,32250,32200,189
|
|
20241007,095500,216951050,32250,32250,32250,32250,0
|
|
20241007,095400,216951050,32250,32250,32250,32250,0
|
|
20241007,095300,216951050,32250,32250,32250,32250,12
|
|
20241007,095200,216564050,32200,32200,32200,32200,46
|
|
20241007,095100,215082850,32250,32250,32250,32250,1
|
|
20241007,095000,215050600,32250,32250,32250,32250,0
|
|
20241007,094900,215050600,32250,32250,32250,32250,0
|
|
20241007,094800,215050600,32250,32250,32250,32250,1
|
|
20241007,094700,215018350,32150,32150,32150,32150,10
|
|
20241007,094600,214696850,32250,32250,32250,32250,5
|
|
20241007,094500,214535600,32250,32200,32250,32200,4
|
|
20241007,094400,214406700,32200,32200,32200,32200,2
|
|
20241007,094300,214342300,32200,32200,32200,32200,0
|
|
20241007,094200,214342300,32200,32150,32200,32150,152
|
|
20241007,094100,209450500,32150,32200,32200,32150,66
|
|
20241007,094000,207326800,32200,32200,32200,32200,10
|
|
20241007,093900,207004800,32200,32200,32200,32200,1
|
|
20241007,093800,206972600,32150,32150,32150,32150,6
|
|
20241007,093700,206779700,32100,32100,32100,32100,0
|
|
20241007,093600,206779700,32100,32150,32150,32100,54
|
|
20241007,093500,205046050,32250,32200,32250,32200,50
|
|
20241007,093400,203436000,32200,32250,32300,32200,11
|
|
20241007,093300,203081300,32250,32250,32300,32250,15
|
|
20241007,093200,202597500,32250,32250,32250,32250,2
|
|
20241007,093100,202533000,32250,32250,32250,32250,1
|
|
20241007,093000,202500750,32250,32200,32250,32200,73
|
|
20241007,092900,200146600,32200,32200,32200,32200,18
|
|
20241007,092800,199567000,32200,32100,32200,32100,133
|
|
20241007,092700,195297600,32100,32100,32100,32000,1497
|
|
20241007,092600,147361600,32100,32150,32150,32100,19
|
|
20241007,092500,146751400,32100,32200,32200,32100,218
|
|
20241007,092400,139751700,32200,32200,32200,32200,0
|
|
20241007,092300,139751700,32200,32200,32200,32200,1
|
|
20241007,092200,139719500,32150,32050,32150,32050,142
|
|
20241007,092100,135164800,32050,32100,32100,32050,150
|
|
20241007,092000,130350550,32200,32250,32250,32200,141
|
|
20241007,091900,125810300,32250,32250,32250,32250,2
|
|
20241007,091800,125745800,32350,32350,32350,32350,0
|
|
20241007,091700,125745800,32350,32300,32350,32300,100
|
|
20241007,091600,122515550,32300,32400,32400,32300,1058
|
|
20241007,091500,88342050,32450,32450,32450,32450,1
|
|
20241007,091400,88309600,32300,32450,32450,32300,300
|
|
20241007,091300,78618700,32450,32200,32450,32200,354
|
|
20241007,091200,67193950,32200,32200,32200,32200,105
|
|
20241007,091100,63812950,32300,32350,32400,32150,546
|
|
20241007,091000,46198850,32350,32250,32350,32250,6
|
|
20241007,090900,46005250,32250,32250,32250,32250,16
|
|
20241007,090800,45489250,32150,32150,32150,32050,98
|
|
20241007,090700,42342900,32200,32200,32200,32200,104
|
|
20241007,090600,38994100,32200,32200,32200,32200,0
|
|
20241007,090500,38994100,32200,32100,32200,32100,324
|
|
20241007,090400,28593500,32150,32250,32250,32150,26
|
|
20241007,090300,27757450,32250,32200,32250,32100,352
|
|
20241007,090200,16443050,32350,32350,32350,32350,0
|
|
20241007,090100,16443050,32350,32400,32400,32150,131
|
|
20241007,090000,12216650,32500,32600,32600,32450,375
|