662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195900,538160300,46200,46200,46200,46200,40
|
|
20241007,195800,538160300,46200,46200,46200,46200,0
|
|
20241007,195700,538160300,46200,46200,46200,46200,0
|
|
20241007,195600,538160300,46200,46200,46200,46200,0
|
|
20241007,195500,538160300,46200,46200,46200,46200,0
|
|
20241007,195400,538160300,46200,46200,46200,46200,0
|
|
20241007,195300,538160300,46200,46200,46200,46200,0
|
|
20241007,195200,538160300,46200,46200,46200,46200,0
|
|
20241007,195100,538160300,46200,46200,46200,46200,0
|
|
20241007,195000,538160300,46200,46200,46200,46200,0
|
|
20241007,194900,538160300,46200,46200,46200,46200,0
|
|
20241007,194800,538160300,46200,46200,46200,46200,0
|
|
20241007,194700,538160300,46200,46200,46200,46200,0
|
|
20241007,194600,538160300,46200,46200,46200,46200,0
|
|
20241007,194500,538160300,46200,46200,46200,46200,0
|
|
20241007,194400,538160300,46200,46200,46200,46200,0
|
|
20241007,194300,538160300,46200,46200,46200,46200,0
|
|
20241007,194200,538160300,46200,46200,46200,46200,0
|
|
20241007,194100,538160300,46200,46200,46200,46200,0
|
|
20241007,194000,538160300,46200,46200,46200,46200,0
|
|
20241007,193900,538160300,46200,46200,46200,46200,0
|
|
20241007,193800,538160300,46200,46200,46200,46200,0
|
|
20241007,193700,538160300,46200,46200,46200,46200,0
|
|
20241007,193600,538160300,46200,46200,46200,46200,0
|
|
20241007,193500,538160300,46200,46200,46200,46200,0
|
|
20241007,193400,538160300,46200,46200,46200,46200,0
|
|
20241007,193300,538160300,46200,46200,46200,46200,0
|
|
20241007,193200,538160300,46200,46200,46200,46200,0
|
|
20241007,193100,538160300,46200,46200,46200,46200,0
|
|
20241007,193000,538160300,46200,46200,46200,46200,0
|
|
20241007,192900,538160300,46200,46200,46200,46200,40
|
|
20241007,192800,538160300,46200,46200,46200,46200,0
|
|
20241007,192700,538160300,46200,46200,46200,46200,0
|
|
20241007,192600,538160300,46200,46200,46200,46200,0
|
|
20241007,192500,538160300,46200,46200,46200,46200,0
|
|
20241007,192400,538160300,46200,46200,46200,46200,0
|
|
20241007,192300,538160300,46200,46200,46200,46200,0
|
|
20241007,192200,538160300,46200,46200,46200,46200,0
|
|
20241007,192100,538160300,46200,46200,46200,46200,0
|
|
20241007,192000,538160300,46200,46200,46200,46200,0
|
|
20241007,191900,538160300,46200,46200,46200,46200,0
|
|
20241007,191800,538160300,46200,46200,46200,46200,0
|
|
20241007,191700,538160300,46200,46200,46200,46200,0
|
|
20241007,191600,538160300,46200,46200,46200,46200,0
|
|
20241007,191500,538160300,46200,46200,46200,46200,0
|
|
20241007,191400,538160300,46200,46200,46200,46200,0
|
|
20241007,191300,538160300,46200,46200,46200,46200,0
|
|
20241007,191200,538160300,46200,46200,46200,46200,0
|
|
20241007,191100,538160300,46200,46200,46200,46200,0
|
|
20241007,191000,538160300,46200,46200,46200,46200,0
|
|
20241007,190900,538160300,46200,46200,46200,46200,0
|
|
20241007,190800,538160300,46200,46200,46200,46200,0
|
|
20241007,190700,538160300,46200,46200,46200,46200,0
|
|
20241007,190600,538160300,46200,46200,46200,46200,0
|
|
20241007,190500,538160300,46200,46200,46200,46200,0
|
|
20241007,190400,538160300,46200,46200,46200,46200,0
|
|
20241007,190300,538160300,46200,46200,46200,46200,0
|
|
20241007,190200,538160300,46200,46200,46200,46200,0
|
|
20241007,190100,538160300,46200,46200,46200,46200,0
|
|
20241007,190000,538160300,46200,46200,46200,46200,0
|
|
20241007,185900,538160300,46200,46200,46200,46200,40
|
|
20241007,185800,538160300,46200,46200,46200,46200,0
|
|
20241007,185700,538160300,46200,46200,46200,46200,0
|
|
20241007,185600,538160300,46200,46200,46200,46200,0
|
|
20241007,185500,538160300,46200,46200,46200,46200,0
|
|
20241007,185400,538160300,46200,46200,46200,46200,0
|
|
20241007,185300,538160300,46200,46200,46200,46200,0
|
|
20241007,185200,538160300,46200,46200,46200,46200,0
|
|
20241007,185100,538160300,46200,46200,46200,46200,0
|
|
20241007,185000,538160300,46200,46200,46200,46200,0
|
|
20241007,184900,538160300,46200,46200,46200,46200,0
|
|
20241007,184800,538160300,46200,46200,46200,46200,0
|
|
20241007,184700,538160300,46200,46200,46200,46200,0
|
|
20241007,184600,538160300,46200,46200,46200,46200,0
|
|
20241007,184500,538160300,46200,46200,46200,46200,0
|
|
20241007,184400,538160300,46200,46200,46200,46200,0
|
|
20241007,184300,538160300,46200,46200,46200,46200,0
|
|
20241007,184200,538160300,46200,46200,46200,46200,0
|
|
20241007,184100,538160300,46200,46200,46200,46200,0
|
|
20241007,184000,538160300,46200,46200,46200,46200,0
|
|
20241007,183900,538160300,46200,46200,46200,46200,0
|
|
20241007,183800,538160300,46200,46200,46200,46200,0
|
|
20241007,183700,538160300,46200,46200,46200,46200,0
|
|
20241007,183600,538160300,46200,46200,46200,46200,0
|
|
20241007,183500,538160300,46200,46200,46200,46200,0
|
|
20241007,183400,538160300,46200,46200,46200,46200,0
|
|
20241007,183300,538160300,46200,46200,46200,46200,0
|
|
20241007,183200,538160300,46200,46200,46200,46200,0
|
|
20241007,183100,538160300,46200,46200,46200,46200,0
|
|
20241007,183000,538160300,46200,46200,46200,46200,0
|
|
20241007,182900,538160300,46200,46200,46200,46200,40
|
|
20241007,182800,538160300,46200,46200,46200,46200,0
|
|
20241007,182700,538160300,46200,46200,46200,46200,0
|
|
20241007,182600,538160300,46200,46200,46200,46200,0
|
|
20241007,182500,538160300,46200,46200,46200,46200,0
|
|
20241007,182400,538160300,46200,46200,46200,46200,0
|
|
20241007,182300,538160300,46200,46200,46200,46200,0
|
|
20241007,182200,538160300,46200,46200,46200,46200,0
|
|
20241007,182100,538160300,46200,46200,46200,46200,0
|
|
20241007,182000,538160300,46200,46200,46200,46200,0
|
|
20241007,181900,538160300,46200,46200,46200,46200,0
|
|
20241007,181800,538160300,46200,46200,46200,46200,0
|
|
20241007,181700,538160300,46200,46200,46200,46200,0
|
|
20241007,181600,538160300,46200,46200,46200,46200,0
|
|
20241007,181500,538160300,46200,46200,46200,46200,0
|
|
20241007,181400,538160300,46200,46200,46200,46200,0
|
|
20241007,181300,538160300,46200,46200,46200,46200,0
|
|
20241007,181200,538160300,46200,46200,46200,46200,0
|
|
20241007,181100,538160300,46200,46200,46200,46200,0
|
|
20241007,181000,538160300,46200,46200,46200,46200,0
|
|
20241007,180900,538160300,46200,46200,46200,46200,0
|
|
20241007,180800,538160300,46200,46200,46200,46200,0
|
|
20241007,180700,538160300,46200,46200,46200,46200,0
|
|
20241007,180600,538160300,46200,46200,46200,46200,0
|
|
20241007,180500,538160300,46200,46200,46200,46200,0
|
|
20241007,180400,538160300,46200,46200,46200,46200,0
|
|
20241007,180300,538160300,46200,46200,46200,46200,0
|
|
20241007,180200,538160300,46200,46200,46200,46200,0
|
|
20241007,180100,538160300,46200,46200,46200,46200,0
|
|
20241007,180000,538160300,46200,46200,46200,46200,0
|
|
20241007,175900,538160300,46200,46200,46200,46200,40
|
|
20241007,175800,538160300,46200,46200,46200,46200,0
|
|
20241007,175700,538160300,46200,46200,46200,46200,0
|
|
20241007,175600,538160300,46200,46200,46200,46200,0
|
|
20241007,175500,538160300,46200,46200,46200,46200,0
|
|
20241007,175400,538160300,46200,46200,46200,46200,0
|
|
20241007,175300,538160300,46200,46200,46200,46200,0
|
|
20241007,175200,538160300,46200,46200,46200,46200,0
|
|
20241007,175100,538160300,46200,46200,46200,46200,0
|
|
20241007,175000,538160300,46200,46200,46200,46200,0
|
|
20241007,174900,538160300,46200,46200,46200,46200,0
|
|
20241007,174800,538160300,46200,46200,46200,46200,0
|
|
20241007,174700,538160300,46200,46200,46200,46200,0
|
|
20241007,174600,538160300,46200,46200,46200,46200,0
|
|
20241007,174500,538160300,46200,46200,46200,46200,0
|
|
20241007,174400,538160300,46200,46200,46200,46200,0
|
|
20241007,174300,538160300,46200,46200,46200,46200,0
|
|
20241007,174200,538160300,46200,46200,46200,46200,0
|
|
20241007,174100,538160300,46200,46200,46200,46200,0
|
|
20241007,174000,538160300,46200,46200,46200,46200,0
|
|
20241007,173900,538160300,46200,46200,46200,46200,0
|
|
20241007,173800,538160300,46200,46200,46200,46200,0
|
|
20241007,173700,538160300,46200,46200,46200,46200,0
|
|
20241007,173600,538160300,46200,46200,46200,46200,0
|
|
20241007,173500,538160300,46200,46200,46200,46200,0
|
|
20241007,173400,538160300,46200,46200,46200,46200,0
|
|
20241007,173300,538160300,46200,46200,46200,46200,0
|
|
20241007,173200,538160300,46200,46200,46200,46200,0
|
|
20241007,173100,538160300,46200,46200,46200,46200,0
|
|
20241007,173000,538160300,46200,46200,46200,46200,0
|
|
20241007,172900,538160300,46200,46200,46200,46200,40
|
|
20241007,172800,538160300,46200,46200,46200,46200,0
|
|
20241007,172700,538160300,46200,46200,46200,46200,0
|
|
20241007,172600,538160300,46200,46200,46200,46200,0
|
|
20241007,172500,538160300,46200,46200,46200,46200,0
|
|
20241007,172400,538160300,46200,46200,46200,46200,0
|
|
20241007,172300,538160300,46200,46200,46200,46200,0
|
|
20241007,172200,538160300,46200,46200,46200,46200,0
|
|
20241007,172100,538160300,46200,46200,46200,46200,0
|
|
20241007,172000,538160300,46200,46200,46200,46200,0
|
|
20241007,171900,538160300,46200,46200,46200,46200,0
|
|
20241007,171800,538160300,46200,46200,46200,46200,0
|
|
20241007,171700,538160300,46200,46200,46200,46200,0
|
|
20241007,171600,538160300,46200,46200,46200,46200,0
|
|
20241007,171500,538160300,46200,46200,46200,46200,0
|
|
20241007,171400,538160300,46200,46200,46200,46200,0
|
|
20241007,171300,538160300,46200,46200,46200,46200,0
|
|
20241007,171200,538160300,46200,46200,46200,46200,0
|
|
20241007,171100,538160300,46200,46200,46200,46200,0
|
|
20241007,171000,538160300,46200,46200,46200,46200,0
|
|
20241007,170900,538160300,46200,46200,46200,46200,0
|
|
20241007,170800,538160300,46200,46200,46200,46200,0
|
|
20241007,170700,538160300,46200,46200,46200,46200,0
|
|
20241007,170600,538160300,46200,46200,46200,46200,0
|
|
20241007,170500,538160300,46200,46200,46200,46200,0
|
|
20241007,170400,538160300,46200,46200,46200,46200,0
|
|
20241007,170300,538160300,46200,46200,46200,46200,0
|
|
20241007,170200,538160300,46200,46200,46200,46200,0
|
|
20241007,170100,538160300,46200,46200,46200,46200,0
|
|
20241007,170000,538160300,46200,46200,46200,46200,0
|
|
20241007,165900,538160300,46200,46200,46200,46200,40
|
|
20241007,165800,538160300,46200,46200,46200,46200,0
|
|
20241007,165700,538160300,46200,46200,46200,46200,0
|
|
20241007,165600,538160300,46200,46200,46200,46200,0
|
|
20241007,165500,538160300,46200,46200,46200,46200,0
|
|
20241007,165400,538160300,46200,46200,46200,46200,0
|
|
20241007,165300,538160300,46200,46200,46200,46200,0
|
|
20241007,165200,538160300,46200,46200,46200,46200,0
|
|
20241007,165100,538160300,46200,46200,46200,46200,0
|
|
20241007,165000,538160300,46200,46200,46200,46200,0
|
|
20241007,164900,538160300,46200,46200,46200,46200,0
|
|
20241007,164800,538160300,46200,46200,46200,46200,0
|
|
20241007,164700,538160300,46200,46200,46200,46200,0
|
|
20241007,164600,538160300,46200,46200,46200,46200,0
|
|
20241007,164500,538160300,46200,46200,46200,46200,0
|
|
20241007,164400,538160300,46200,46200,46200,46200,0
|
|
20241007,164300,538160300,46200,46200,46200,46200,0
|
|
20241007,164200,538160300,46200,46200,46200,46200,0
|
|
20241007,164100,538160300,46200,46200,46200,46200,0
|
|
20241007,164000,538160300,46200,46200,46200,46200,0
|
|
20241007,163900,538160300,46200,46200,46200,46200,0
|
|
20241007,163800,538160300,46200,46200,46200,46200,0
|
|
20241007,163700,538160300,46200,46200,46200,46200,0
|
|
20241007,163600,538160300,46200,46200,46200,46200,0
|
|
20241007,163500,538160300,46200,46200,46200,46200,0
|
|
20241007,163400,538160300,46200,46200,46200,46200,0
|
|
20241007,163300,538160300,46200,46200,46200,46200,0
|
|
20241007,163200,538160300,46200,46200,46200,46200,0
|
|
20241007,163100,538160300,46200,46200,46200,46200,0
|
|
20241007,163000,538160300,46200,46200,46200,46200,0
|
|
20241007,162900,538160300,46200,46200,46200,46200,40
|
|
20241007,162800,538160300,46200,46200,46200,46200,0
|
|
20241007,162700,538160300,46200,46200,46200,46200,0
|
|
20241007,162600,538160300,46200,46200,46200,46200,0
|
|
20241007,162500,538160300,46200,46200,46200,46200,0
|
|
20241007,162400,538160300,46200,46200,46200,46200,0
|
|
20241007,162300,538160300,46200,46200,46200,46200,0
|
|
20241007,162200,538160300,46200,46200,46200,46200,0
|
|
20241007,162100,538160300,46200,46200,46200,46200,0
|
|
20241007,162000,538160300,46200,46200,46200,46200,0
|
|
20241007,161900,538160300,46200,46200,46200,46200,0
|
|
20241007,161800,538160300,46200,46200,46200,46200,0
|
|
20241007,161700,538160300,46200,46200,46200,46200,0
|
|
20241007,161600,538160300,46200,46200,46200,46200,0
|
|
20241007,161500,538160300,46200,46200,46200,46200,0
|
|
20241007,161400,538160300,46200,46200,46200,46200,0
|
|
20241007,161300,538160300,46200,46200,46200,46200,0
|
|
20241007,161200,538160300,46200,46200,46200,46200,0
|
|
20241007,161100,538160300,46200,46200,46200,46200,0
|
|
20241007,161000,538160300,46200,46200,46200,46200,0
|
|
20241007,160900,538160300,46200,46200,46200,46200,0
|
|
20241007,160800,538160300,46200,46200,46200,46200,0
|
|
20241007,160700,538160300,46200,46200,46200,46200,0
|
|
20241007,160600,538160300,46200,46200,46200,46200,0
|
|
20241007,160500,538160300,46200,46200,46200,46200,0
|
|
20241007,160400,538160300,46200,46200,46200,46200,0
|
|
20241007,160300,538160300,46200,46200,46200,46200,0
|
|
20241007,160200,538160300,46200,46200,46200,46200,0
|
|
20241007,160100,538160300,46200,46200,46200,46200,0
|
|
20241007,160000,538160300,46200,46200,46200,46200,0
|
|
20241007,155900,538160300,46200,46200,46200,46200,40
|
|
20241007,155800,538160300,46200,46200,46200,46200,0
|
|
20241007,155700,538160300,46200,46200,46200,46200,0
|
|
20241007,155600,538160300,46200,46200,46200,46200,0
|
|
20241007,155500,538160300,46200,46200,46200,46200,0
|
|
20241007,155400,538160300,46200,46200,46200,46200,0
|
|
20241007,155300,538160300,46200,46200,46200,46200,0
|
|
20241007,155200,538160300,46200,46200,46200,46200,0
|
|
20241007,155100,538160300,46200,46200,46200,46200,0
|
|
20241007,155000,538160300,46200,46200,46200,46200,0
|
|
20241007,154900,538160300,46200,46200,46200,46200,0
|
|
20241007,154800,538160300,46200,46200,46200,46200,0
|
|
20241007,154700,538160300,46200,46200,46200,46200,0
|
|
20241007,154600,538160300,46200,46200,46200,46200,0
|
|
20241007,154500,538160300,46200,46200,46200,46200,0
|
|
20241007,154400,538160300,46200,46200,46200,46200,0
|
|
20241007,154300,538160300,46200,46200,46200,46200,0
|
|
20241007,154200,538160300,46200,46200,46200,46200,0
|
|
20241007,154100,538160300,46200,46200,46200,46200,0
|
|
20241007,154000,538160300,46200,46200,46200,46200,0
|
|
20241007,153900,538160300,46200,46200,46200,46200,0
|
|
20241007,153800,538160300,46200,46200,46200,46200,0
|
|
20241007,153700,538160300,46200,46200,46200,46200,0
|
|
20241007,153600,538160300,46200,46200,46200,46200,0
|
|
20241007,153500,538160300,46200,46200,46200,46200,0
|
|
20241007,153400,538160300,46200,46200,46200,46200,0
|
|
20241007,153300,538160300,46200,46200,46200,46200,0
|
|
20241007,153200,538160300,46200,46200,46200,46200,0
|
|
20241007,153100,538160300,46200,46200,46200,46200,0
|
|
20241007,153000,538160300,46200,46200,46200,46200,40
|
|
20241007,152900,536312300,45850,45850,45850,45850,0
|
|
20241007,152800,536312300,45850,45850,45850,45850,0
|
|
20241007,152700,536312300,45850,45850,45850,45850,0
|
|
20241007,152600,536312300,45850,45850,45850,45850,0
|
|
20241007,152500,536312300,45850,45850,45850,45850,0
|
|
20241007,152400,536312300,45850,45850,45850,45850,0
|
|
20241007,152300,536312300,45850,45850,45850,45850,0
|
|
20241007,152200,536312300,45850,45850,45850,45850,0
|
|
20241007,152100,536312300,45850,45850,45850,45850,0
|
|
20241007,152000,536312300,45850,45850,45850,45850,0
|
|
20241007,151900,536312300,45850,45850,45850,45850,7
|
|
20241007,151800,535991350,46050,45850,46050,45850,56
|
|
20241007,151700,533423350,45850,45850,45850,45850,46
|
|
20241007,151600,531314250,45900,45900,45900,45900,40
|
|
20241007,151500,529478250,45900,45900,45900,45900,0
|
|
20241007,151400,529478250,45900,45900,45900,45900,50
|
|
20241007,151300,527183250,45900,45900,45900,45900,0
|
|
20241007,151200,527183250,45900,45900,45900,45900,0
|
|
20241007,151100,527183250,45900,45900,45900,45900,5
|
|
20241007,151000,526953750,45900,45900,45900,45900,2
|
|
20241007,150900,526861950,46050,46050,46050,46050,4
|
|
20241007,150800,526677750,46000,46000,46000,46000,0
|
|
20241007,150700,526677750,46000,46000,46000,46000,0
|
|
20241007,150600,526677750,46000,46000,46000,46000,5
|
|
20241007,150500,526447750,46000,46000,46000,46000,11
|
|
20241007,150400,525941750,46050,46050,46050,46050,26
|
|
20241007,150300,524744450,46000,46000,46000,46000,0
|
|
20241007,150200,524744450,46000,46000,46000,46000,34
|
|
20241007,150100,523180450,46000,46000,46000,46000,0
|
|
20241007,150000,523180450,46000,46050,46050,46000,30
|
|
20241007,145900,521800100,46050,46000,46050,46000,13
|
|
20241007,145800,521201800,46000,46150,46150,46000,16
|
|
20241007,145700,520464300,46050,46150,46150,46050,52
|
|
20241007,145600,518066600,46150,46150,46150,46150,32
|
|
20241007,145500,516589800,46150,46150,46150,46150,9
|
|
20241007,145400,516174450,46150,46150,46150,46100,22
|
|
20241007,145300,515159500,46150,46150,46150,46150,15
|
|
20241007,145200,514467250,46100,46150,46150,46100,14
|
|
20241007,145100,513821500,46100,46100,46100,46100,24
|
|
20241007,145000,512715100,46100,46050,46100,46050,16
|
|
20241007,144900,511977850,46100,46050,46100,46050,11
|
|
20241007,144800,511470900,46100,46100,46100,46100,16
|
|
20241007,144700,510733300,46100,46050,46100,46050,14
|
|
20241007,144600,510088200,46050,46200,46200,46050,30
|
|
20241007,144500,508703800,46250,46250,46250,46250,7
|
|
20241007,144400,508380050,46200,46200,46250,46200,33
|
|
20241007,144300,506855000,46200,46150,46250,46150,260
|
|
20241007,144200,494842800,46150,46050,46150,46050,24
|
|
20241007,144100,493736000,46050,46100,46100,46050,47
|
|
20241007,144000,491569650,46100,46100,46100,46100,8
|
|
20241007,143900,491200850,46100,46100,46100,46100,8
|
|
20241007,143800,490832050,46050,46100,46100,46050,20
|
|
20241007,143700,489910300,46050,46050,46100,46050,24
|
|
20241007,143600,488804700,46050,46050,46050,46050,11
|
|
20241007,143500,488298150,46100,46050,46100,46050,23
|
|
20241007,143400,487238200,46050,46050,46050,46050,12
|
|
20241007,143300,486685600,46050,46050,46050,46050,16
|
|
20241007,143200,485948800,46100,46250,46250,46100,124
|
|
20241007,143100,480220400,46200,46200,46250,46200,15
|
|
20241007,143000,479527050,46250,46250,46250,46250,8
|
|
20241007,142900,479157050,46250,46200,46250,46200,29
|
|
20241007,142800,477816650,46150,46200,46200,46150,15
|
|
20241007,142700,477124000,46200,46150,46200,46150,18
|
|
20241007,142600,476292750,46200,46150,46200,46150,14
|
|
20241007,142500,475646300,46100,46100,46100,46100,14
|
|
20241007,142400,475000900,46250,46200,46250,46200,21
|
|
20241007,142300,474029950,46200,46200,46200,46100,29
|
|
20241007,142200,472690850,46200,46200,46250,46200,24
|
|
20241007,142100,471581650,46150,46200,46200,46150,54
|
|
20241007,142000,469087550,46150,46150,46150,46150,9
|
|
20241007,141900,468672200,46150,46100,46150,46100,26
|
|
20241007,141800,467472850,46100,46100,46100,46100,21
|
|
20241007,141700,466504750,46000,46100,46100,46000,13
|
|
20241007,141600,465906150,46200,46100,46200,46050,40
|
|
20241007,141500,464061600,46100,45950,46100,45950,16
|
|
20241007,141400,463325200,45950,45750,45950,45750,251
|
|
20241007,141300,451806250,45750,45750,45750,45700,30
|
|
20241007,141200,450434100,45700,45700,45700,45700,4
|
|
20241007,141100,450251300,45700,45700,45700,45700,0
|
|
20241007,141000,450251300,45700,45700,45700,45700,3
|
|
20241007,140900,450114200,45700,45700,45700,45700,7
|
|
20241007,140800,449794300,45700,45700,45700,45700,0
|
|
20241007,140700,449794300,45700,45700,45700,45700,3
|
|
20241007,140600,449657200,45700,45700,45700,45700,0
|
|
20241007,140500,449657200,45700,45750,45750,45700,19
|
|
20241007,140400,448788300,45750,45750,45750,45750,3
|
|
20241007,140300,448651050,45750,45750,45750,45750,12
|
|
20241007,140200,448102050,45700,45700,45700,45700,0
|
|
20241007,140100,448102050,45700,45600,45700,45600,13
|
|
20241007,140000,447508650,45700,45650,45700,45650,154
|
|
20241007,135900,440476300,45600,45600,45600,45600,3
|
|
20241007,135800,440339500,45600,45600,45600,45600,3
|
|
20241007,135700,440202700,45600,45600,45600,45600,9
|
|
20241007,135600,439792300,45600,45600,45600,45600,8
|
|
20241007,135500,439427500,45600,45600,45600,45600,2
|
|
20241007,135400,439336300,45600,45600,45600,45600,7
|
|
20241007,135300,439017100,45600,45600,45600,45600,9
|
|
20241007,135200,438606700,45600,45600,45600,45600,3
|
|
20241007,135100,438469900,45600,45600,45600,45600,5
|
|
20241007,135000,438241900,45600,45600,45600,45600,1
|
|
20241007,134900,438196300,45600,45650,45650,45600,15
|
|
20241007,134800,437511800,45650,45850,45850,45650,165
|
|
20241007,134700,429966850,45850,45950,45950,45850,9
|
|
20241007,134600,429553900,45850,46000,46000,45850,94
|
|
20241007,134500,425233050,46000,45800,46000,45800,20
|
|
20241007,134400,424315700,45750,45750,45750,45750,9
|
|
20241007,134300,423903950,45700,45700,45700,45700,14
|
|
20241007,134200,423264150,45650,45600,45650,45600,126
|
|
20241007,134100,417513350,45550,45450,45550,45450,17
|
|
20241007,134000,416739700,45550,45500,45550,45500,56
|
|
20241007,133900,414191650,45450,45450,45450,45450,0
|
|
20241007,133800,414191650,45450,45450,45450,45450,6
|
|
20241007,133700,413918950,45450,45450,45450,45450,0
|
|
20241007,133600,413918950,45450,45450,45450,45450,7
|
|
20241007,133500,413600800,45500,45500,45500,45500,0
|
|
20241007,133400,413600800,45500,45500,45500,45500,0
|
|
20241007,133300,413600800,45500,45500,45500,45500,1
|
|
20241007,133200,413555300,45500,45500,45500,45450,20
|
|
20241007,133100,412645650,45550,45550,45550,45550,0
|
|
20241007,133000,412645650,45550,45500,45550,45500,29
|
|
20241007,132900,411326000,45450,45450,45450,45450,0
|
|
20241007,132800,411326000,45450,45500,45550,45450,25
|
|
20241007,132700,410188150,45550,45550,45550,45550,0
|
|
20241007,132600,410188150,45550,45550,45550,45550,0
|
|
20241007,132500,410188150,45550,45600,45600,45550,9
|
|
20241007,132400,409778150,45450,45550,45550,45450,20
|
|
20241007,132300,408867850,45450,45450,45450,45450,1
|
|
20241007,132200,408822400,45500,45500,45500,45500,23
|
|
20241007,132100,407775900,45450,45450,45450,45450,0
|
|
20241007,132000,407775900,45450,45550,45550,45450,24
|
|
20241007,131900,406683900,45550,45550,45550,45550,0
|
|
20241007,131800,406683900,45550,45550,45550,45550,0
|
|
20241007,131700,406683900,45550,45500,45550,45500,82
|
|
20241007,131600,402949350,45400,45400,45400,45400,7
|
|
20241007,131500,402631550,45450,45350,45450,45350,32
|
|
20241007,131400,401178250,45400,45400,45400,45400,17
|
|
20241007,131300,400406450,45350,45350,45350,45350,0
|
|
20241007,131200,400406450,45350,45400,45400,45350,10
|
|
20241007,131100,399952800,45400,45400,45400,45400,6
|
|
20241007,131000,399680400,45400,45400,45400,45400,7
|
|
20241007,130900,399362600,45400,45400,45400,45400,30
|
|
20241007,130800,398000600,45400,45400,45400,45400,157
|
|
20241007,130700,390872800,45400,45400,45400,45400,4
|
|
20241007,130600,390691200,45400,45400,45400,45400,0
|
|
20241007,130500,390691200,45400,45350,45400,45350,21
|
|
20241007,130400,389738250,45300,45300,45300,45300,8
|
|
20241007,130300,389375850,45350,45350,45350,45350,7
|
|
20241007,130200,389058400,45350,45350,45350,45350,28
|
|
20241007,130100,387788600,45250,45450,45450,45250,1945
|
|
20241007,130000,299764050,45300,45400,45400,45300,669
|
|
20241007,125900,269428500,45500,45450,45500,45450,100
|
|
20241007,125800,264882800,45400,45400,45400,45400,0
|
|
20241007,125700,264882800,45400,45450,45450,45400,412
|
|
20241007,125600,246168150,45450,45450,45450,45450,11
|
|
20241007,125500,245668200,45500,45500,45500,45500,0
|
|
20241007,125400,245668200,45500,45500,45500,45500,96
|
|
20241007,125300,241300200,45450,45450,45450,45450,3
|
|
20241007,125200,241163850,45450,45450,45450,45450,7
|
|
20241007,125100,240845700,45450,45450,45450,45450,3
|
|
20241007,125000,240709350,45450,45450,45450,45450,0
|
|
20241007,124900,240709350,45450,45450,45450,45450,0
|
|
20241007,124800,240709350,45450,45450,45450,45450,10
|
|
20241007,124700,240254850,45500,45500,45500,45500,10
|
|
20241007,124600,239799850,45500,45450,45500,45450,9
|
|
20241007,124500,239390550,45450,45450,45450,45450,0
|
|
20241007,124400,239390550,45450,45450,45450,45450,7
|
|
20241007,124300,239072400,45450,45450,45450,45450,3
|
|
20241007,124200,238936050,45450,45450,45450,45450,0
|
|
20241007,124100,238936050,45450,45450,45450,45450,0
|
|
20241007,124000,238936050,45450,45450,45450,45450,52
|
|
20241007,123900,236572650,45450,45450,45450,45450,7
|
|
20241007,123800,236254500,45450,45450,45450,45450,3
|
|
20241007,123700,236118150,45500,45500,45500,45500,0
|
|
20241007,123600,236118150,45500,45500,45500,45500,0
|
|
20241007,123500,236118150,45500,45500,45500,45500,143
|
|
20241007,123400,229611650,45500,45500,45500,45500,0
|
|
20241007,123300,229611650,45500,45500,45500,45500,0
|
|
20241007,123200,229611650,45500,45500,45500,45500,4
|
|
20241007,123100,229429650,45500,45500,45500,45500,7
|
|
20241007,123000,229111150,45500,45550,45550,45500,7
|
|
20241007,122900,228792450,45500,45500,45500,45500,9
|
|
20241007,122800,228382950,45500,45500,45500,45500,0
|
|
20241007,122700,228382950,45500,45500,45500,45500,10
|
|
20241007,122600,227927950,45500,45500,45500,45500,0
|
|
20241007,122500,227927950,45500,45500,45500,45500,31
|
|
20241007,122400,226517450,45500,45500,45500,45500,0
|
|
20241007,122300,226517450,45500,45500,45500,45500,7
|
|
20241007,122200,226198950,45500,45500,45500,45500,4
|
|
20241007,122100,226016950,45500,45500,45500,45500,0
|
|
20241007,122000,226016950,45500,45500,45500,45500,1
|
|
20241007,121900,225971450,45500,45550,45550,45500,60
|
|
20241007,121800,223238950,45500,45500,45500,45500,0
|
|
20241007,121700,223238950,45500,45500,45500,45500,3
|
|
20241007,121600,223102450,45500,45500,45500,45500,1
|
|
20241007,121500,223056950,45500,45500,45500,45500,7
|
|
20241007,121400,222738450,45500,45500,45500,45500,3
|
|
20241007,121300,222601950,45500,45500,45500,45500,0
|
|
20241007,121200,222601950,45500,45500,45500,45500,0
|
|
20241007,121100,222601950,45500,45500,45500,45500,11
|
|
20241007,121000,222101450,45500,45500,45500,45500,0
|
|
20241007,120900,222101450,45500,45500,45500,45500,3
|
|
20241007,120800,221964950,45500,45500,45500,45500,0
|
|
20241007,120700,221964950,45500,45500,45500,45500,8
|
|
20241007,120600,221600950,45500,45550,45550,45500,16
|
|
20241007,120500,220872300,45500,45500,45500,45500,0
|
|
20241007,120400,220872300,45500,45500,45500,45500,3
|
|
20241007,120300,220735800,45500,45500,45500,45500,8
|
|
20241007,120200,220371800,45600,45600,45600,45600,0
|
|
20241007,120100,220371800,45600,45600,45600,45600,0
|
|
20241007,120000,220371800,45600,45600,45600,45600,0
|
|
20241007,115900,220371800,45600,45500,45600,45500,11
|
|
20241007,115800,219871000,45550,45550,45550,45550,0
|
|
20241007,115700,219871000,45550,45550,45550,45550,0
|
|
20241007,115600,219871000,45550,45550,45550,45500,6
|
|
20241007,115500,219597850,45550,45550,45550,45500,15
|
|
20241007,115400,218915000,45550,45550,45550,45550,6
|
|
20241007,115300,218641700,45550,45500,45550,45500,51
|
|
20241007,115200,216318800,45550,45550,45550,45550,0
|
|
20241007,115100,216318800,45550,45500,45550,45500,9
|
|
20241007,115000,215909250,45500,45500,45500,45500,6
|
|
20241007,114900,215636250,45500,45500,45500,45500,0
|
|
20241007,114800,215636250,45500,45550,45550,45500,5
|
|
20241007,114700,215408700,45550,45550,45550,45550,18
|
|
20241007,114600,214588800,45550,45550,45550,45550,0
|
|
20241007,114500,214588800,45550,45550,45550,45550,0
|
|
20241007,114400,214588800,45550,45550,45550,45550,82
|
|
20241007,114300,210853700,45500,45500,45500,45500,8
|
|
20241007,114200,210489700,45500,45500,45500,45500,3
|
|
20241007,114100,210353200,45500,45500,45500,45500,0
|
|
20241007,114000,210353200,45500,45500,45500,45500,3
|
|
20241007,113900,210216700,45500,45500,45500,45500,8
|
|
20241007,113800,209852700,45500,45500,45500,45500,0
|
|
20241007,113700,209852700,45500,45500,45500,45500,4
|
|
20241007,113600,209670700,45500,45500,45500,45500,0
|
|
20241007,113500,209670700,45500,45500,45500,45500,3
|
|
20241007,113400,209534200,45550,45600,45600,45550,12
|
|
20241007,113300,208987500,45600,45600,45600,45600,1
|
|
20241007,113200,208941900,45600,45500,45600,45500,108
|
|
20241007,113100,204022600,45500,45500,45500,45500,0
|
|
20241007,113000,204022600,45500,45500,45500,45500,8
|
|
20241007,112900,203658600,45500,45500,45500,45500,3
|
|
20241007,112800,203522100,45500,45550,45550,45500,254
|
|
20241007,112700,191953050,45550,45550,45550,45550,4
|
|
20241007,112600,191770850,45600,45600,45600,45600,34
|
|
20241007,112500,190220450,45600,45600,45600,45600,0
|
|
20241007,112400,190220450,45600,45600,45600,45600,16
|
|
20241007,112300,189490850,45600,45600,45600,45600,0
|
|
20241007,112200,189490850,45600,45600,45600,45600,8
|
|
20241007,112100,189126050,45650,45650,45650,45650,28
|
|
20241007,112000,187847850,45700,45650,45700,45650,2
|
|
20241007,111900,187756500,45650,45650,45650,45650,7
|
|
20241007,111800,187436950,45650,45800,45800,45650,29
|
|
20241007,111700,186109950,45850,45850,45850,45850,7
|
|
20241007,111600,185789000,45800,45800,45800,45800,0
|
|
20241007,111500,185789000,45800,45800,45800,45800,0
|
|
20241007,111400,185789000,45800,45800,45800,45800,8
|
|
20241007,111300,185422600,45950,45850,45950,45850,50
|
|
20241007,111200,183127850,45800,45800,45800,45800,1
|
|
20241007,111100,183082050,45800,45800,45800,45800,4
|
|
20241007,111000,182898850,45800,45800,45800,45800,8
|
|
20241007,110900,182532450,45800,45650,45800,45650,42
|
|
20241007,110800,180612400,45700,45700,45700,45700,0
|
|
20241007,110700,180612400,45700,45700,45700,45700,0
|
|
20241007,110600,180612400,45700,45700,45700,45700,37
|
|
20241007,110500,178921500,45650,45650,45650,45650,14
|
|
20241007,110400,178282400,45650,45650,45650,45650,0
|
|
20241007,110300,178282400,45650,45650,45650,45650,3
|
|
20241007,110200,178145450,45700,45700,45700,45700,25
|
|
20241007,110100,177002950,45700,45700,45700,45700,0
|
|
20241007,110000,177002950,45700,45750,45750,45700,4
|
|
20241007,105900,176820100,45700,45700,45700,45700,22
|
|
20241007,105800,175814700,45700,45650,45700,45650,10
|
|
20241007,105700,175358100,45650,45650,45650,45650,0
|
|
20241007,105600,175358100,45650,45650,45650,45650,7
|
|
20241007,105500,175038550,45600,45700,45700,45600,15
|
|
20241007,105400,174353600,45700,45650,45700,45650,9
|
|
20241007,105300,173942700,45700,45700,45700,45700,17
|
|
20241007,105200,173165800,45650,45650,45650,45650,0
|
|
20241007,105100,173165800,45650,45600,45650,45600,28
|
|
20241007,105000,171887650,45600,45600,45600,45600,9
|
|
20241007,104900,171477250,45600,45600,45600,45600,0
|
|
20241007,104800,171477250,45600,45700,45750,45600,15
|
|
20241007,104700,170791800,45600,45600,45600,45600,46
|
|
20241007,104600,168694200,45550,45550,45550,45550,8
|
|
20241007,104500,168329800,45550,45550,45550,45550,3
|
|
20241007,104400,168193150,45550,45550,45550,45550,0
|
|
20241007,104300,168193150,45550,45550,45550,45550,0
|
|
20241007,104200,168193150,45550,45550,45550,45550,12
|
|
20241007,104100,167646550,45550,45550,45550,45550,0
|
|
20241007,104000,167646550,45550,45550,45550,45550,0
|
|
20241007,103900,167646550,45550,45600,45600,45550,14
|
|
20241007,103800,167008300,45550,45550,45550,45550,8
|
|
20241007,103700,166643900,45600,45550,45600,45550,25
|
|
20241007,103600,165505050,45550,45550,45550,45550,0
|
|
20241007,103500,165505050,45550,45550,45550,45550,5
|
|
20241007,103400,165277300,45500,45450,45500,45450,13
|
|
20241007,103300,164685950,45450,45500,45500,45450,33
|
|
20241007,103200,163184850,45500,45500,45500,45500,4
|
|
20241007,103100,163002850,45550,45550,45550,45550,1
|
|
20241007,103000,162957300,45500,45500,45500,45500,0
|
|
20241007,102900,162957300,45500,45550,45550,45500,15
|
|
20241007,102800,162274450,45500,45500,45500,45500,5
|
|
20241007,102700,162046950,45500,45500,45500,45500,18
|
|
20241007,102600,161227950,45500,45500,45500,45500,3
|
|
20241007,102500,161091450,45500,45550,45550,45500,56
|
|
20241007,102400,158541050,45500,45500,45500,45500,3
|
|
20241007,102300,158404550,45550,45550,45550,45450,80
|
|
20241007,102200,154761550,45550,45550,45550,45550,7
|
|
20241007,102100,154442700,45550,45550,45600,45550,46
|
|
20241007,102000,152346650,45550,45550,45550,45550,1
|
|
20241007,101900,152301100,45550,45550,45550,45550,0
|
|
20241007,101800,152301100,45550,45550,45550,45550,0
|
|
20241007,101700,152301100,45550,45450,45650,45400,289
|
|
20241007,101600,139140700,45450,45450,45450,45450,9
|
|
20241007,101500,138731650,45450,45450,45450,45450,7
|
|
20241007,101400,138413500,45500,45450,45500,45450,30
|
|
20241007,101300,137048850,45450,45400,45450,45400,17
|
|
20241007,101200,136276900,45400,45450,45450,45400,23
|
|
20241007,101100,135231700,45450,45450,45450,45450,12
|
|
20241007,101000,134686300,45450,45450,45450,45450,0
|
|
20241007,100900,134686300,45450,45450,45500,45450,25
|
|
20241007,100800,133549500,45450,45450,45450,45450,10
|
|
20241007,100700,133095000,45450,45500,45500,45450,11
|
|
20241007,100600,132594850,45450,45450,45450,45450,106
|
|
20241007,100500,127777150,45500,45550,45550,45450,100
|
|
20241007,100400,123227900,45550,45550,45550,45550,17
|
|
20241007,100300,122453550,45550,45550,45550,45550,3
|
|
20241007,100200,122316900,45600,45600,45600,45600,1
|
|
20241007,100100,122271300,45550,45550,45550,45550,36
|
|
20241007,100000,120631500,45550,45550,45650,45550,32
|
|
20241007,095900,119173800,45600,45650,45650,45600,11
|
|
20241007,095800,118672150,45650,45650,45650,45650,10
|
|
20241007,095700,118215650,45650,45650,45650,45650,12
|
|
20241007,095600,117667850,45700,45600,45700,45600,143
|
|
20241007,095500,111137250,45600,45600,45600,45550,13
|
|
20241007,095400,110544750,45600,45550,45600,45550,31
|
|
20241007,095300,109132650,45550,45550,45550,45550,12
|
|
20241007,095200,108586050,45650,45550,45650,45550,23
|
|
20241007,095100,107538000,45600,45650,45650,45600,21
|
|
20241007,095000,106579900,45600,45650,45650,45600,21
|
|
20241007,094900,105621800,45650,45800,45800,45600,554
|
|
20241007,094800,80328750,45800,45800,45800,45800,0
|
|
20241007,094700,80328750,45800,45750,45800,45750,5
|
|
20241007,094600,80099800,45750,45800,45800,45750,75
|
|
20241007,094500,76665100,45800,45750,45800,45750,14
|
|
20241007,094400,76024300,45750,45800,45800,45750,85
|
|
20241007,094300,72135500,45800,45800,45800,45800,0
|
|
20241007,094200,72135500,45800,45850,45900,45800,20
|
|
20241007,094100,71218550,45800,45750,45800,45750,10
|
|
20241007,094000,70760950,45850,45850,45850,45850,7
|
|
20241007,093900,70440000,45900,45900,45900,45900,1
|
|
20241007,093800,70394100,45900,45900,45900,45900,0
|
|
20241007,093700,70394100,45900,45900,45900,45900,1
|
|
20241007,093600,70348200,45750,45800,45800,45750,43
|
|
20241007,093500,68379400,46000,46000,46000,46000,0
|
|
20241007,093400,68379400,46000,46200,46200,46000,38
|
|
20241007,093300,66631200,45800,45800,45800,45800,0
|
|
20241007,093200,66631200,45800,46100,46100,45800,164
|
|
20241007,093100,59090600,46100,46100,46100,46100,70
|
|
20241007,093000,55863600,46100,46100,46100,46100,15
|
|
20241007,092900,55172100,45900,45900,45900,45900,0
|
|
20241007,092800,55172100,45900,45900,45900,45900,0
|
|
20241007,092700,55172100,45900,45900,45900,45900,0
|
|
20241007,092600,55172100,45900,45900,45900,45900,0
|
|
20241007,092500,55172100,45900,45900,45900,45900,104
|
|
20241007,092400,50398500,45800,45800,45800,45800,0
|
|
20241007,092300,50398500,45800,45800,45800,45800,3
|
|
20241007,092200,50261100,45800,45800,45800,45800,0
|
|
20241007,092100,50261100,45800,45800,45800,45800,13
|
|
20241007,092000,49665700,45750,45750,45750,45750,0
|
|
20241007,091900,49665700,45750,45800,45800,45750,101
|
|
20241007,091800,45040450,45700,45800,45800,45700,405
|
|
20241007,091700,26528650,45900,45900,45900,45900,46
|
|
20241007,091600,24417250,45900,45900,45900,45900,95
|
|
20241007,091500,20056750,45900,45900,45900,45900,0
|
|
20241007,091400,20056750,45900,45900,45900,45900,0
|
|
20241007,091300,20056750,45900,45900,45900,45900,0
|
|
20241007,091200,20056750,45900,45900,45900,45900,29
|
|
20241007,091100,18725650,45750,45850,45850,45700,109
|
|
20241007,091000,13740300,45900,45900,45900,45900,29
|
|
20241007,090900,12409200,45900,45900,45900,45900,1
|
|
20241007,090800,12363300,45900,45900,45900,45900,6
|
|
20241007,090700,12087900,45950,45950,45950,45950,6
|
|
20241007,090600,11812200,46000,46000,46000,46000,0
|
|
20241007,090500,11812200,46000,46100,46100,46000,85
|
|
20241007,090400,7900200,46100,46100,46100,46100,12
|
|
20241007,090300,7347000,46100,46100,46300,46100,119
|
|
20241007,090200,1860500,46100,46100,46100,46100,0
|
|
20241007,090100,1860500,46100,46100,46100,46100,6
|
|
20241007,090000,1583900,46600,46600,46600,46100,34
|