588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184500,721443600,49400,49400,49400,49400,1965
|
|
20241007,184400,721443600,49400,49400,49400,49400,0
|
|
20241007,184300,721443600,49400,49400,49400,49400,0
|
|
20241007,184200,721443600,49400,49400,49400,49400,0
|
|
20241007,184100,721443600,49400,49400,49400,49400,0
|
|
20241007,184000,721443600,49400,49400,49400,49400,0
|
|
20241007,183900,721443600,49400,49400,49400,49400,0
|
|
20241007,183800,721443600,49400,49400,49400,49400,0
|
|
20241007,183700,721443600,49400,49400,49400,49400,0
|
|
20241007,183600,721443600,49400,49400,49400,49400,0
|
|
20241007,183500,721443600,49400,49400,49400,49400,0
|
|
20241007,183400,721443600,49400,49400,49400,49400,0
|
|
20241007,183300,721443600,49400,49400,49400,49400,0
|
|
20241007,183200,721443600,49400,49400,49400,49400,0
|
|
20241007,183100,721443600,49400,49400,49400,49400,0
|
|
20241007,183000,721443600,49400,49400,49400,49400,0
|
|
20241007,182900,721443600,49400,49400,49400,49400,0
|
|
20241007,182800,721443600,49400,49400,49400,49400,0
|
|
20241007,182700,721443600,49400,49400,49400,49400,0
|
|
20241007,182600,721443600,49400,49400,49400,49400,0
|
|
20241007,182500,721443600,49400,49400,49400,49400,0
|
|
20241007,182400,721443600,49400,49400,49400,49400,0
|
|
20241007,182300,721443600,49400,49400,49400,49400,0
|
|
20241007,182200,721443600,49400,49400,49400,49400,0
|
|
20241007,182100,721443600,49400,49400,49400,49400,0
|
|
20241007,182000,721443600,49400,49400,49400,49400,0
|
|
20241007,181900,721443600,49400,49400,49400,49400,0
|
|
20241007,181800,721443600,49400,49400,49400,49400,0
|
|
20241007,181700,721443600,49400,49400,49400,49400,0
|
|
20241007,181600,721443600,49400,49400,49400,49400,0
|
|
20241007,181500,721443600,49400,49400,49400,49400,1965
|
|
20241007,181400,721443600,49400,49400,49400,49400,0
|
|
20241007,181300,721443600,49400,49400,49400,49400,0
|
|
20241007,181200,721443600,49400,49400,49400,49400,0
|
|
20241007,181100,721443600,49400,49400,49400,49400,0
|
|
20241007,181000,721443600,49400,49400,49400,49400,0
|
|
20241007,180900,721443600,49400,49400,49400,49400,0
|
|
20241007,180800,721443600,49400,49400,49400,49400,0
|
|
20241007,180700,721443600,49400,49400,49400,49400,0
|
|
20241007,180600,721443600,49400,49400,49400,49400,0
|
|
20241007,180500,721443600,49400,49400,49400,49400,0
|
|
20241007,180400,721443600,49400,49400,49400,49400,0
|
|
20241007,180300,721443600,49400,49400,49400,49400,0
|
|
20241007,180200,721443600,49400,49400,49400,49400,0
|
|
20241007,180100,721443600,49400,49400,49400,49400,0
|
|
20241007,180000,721443600,49400,49400,49400,49400,0
|
|
20241007,175900,721443600,49400,49400,49400,49400,0
|
|
20241007,175800,721443600,49400,49400,49400,49400,0
|
|
20241007,175700,721443600,49400,49400,49400,49400,0
|
|
20241007,175600,721443600,49400,49400,49400,49400,0
|
|
20241007,175500,721443600,49400,49400,49400,49400,0
|
|
20241007,175400,721443600,49400,49400,49400,49400,0
|
|
20241007,175300,721443600,49400,49400,49400,49400,0
|
|
20241007,175200,721443600,49400,49400,49400,49400,0
|
|
20241007,175100,721443600,49400,49400,49400,49400,0
|
|
20241007,175000,721443600,49400,49400,49400,49400,0
|
|
20241007,174900,721443600,49400,49400,49400,49400,0
|
|
20241007,174800,721443600,49400,49400,49400,49400,0
|
|
20241007,174700,721443600,49400,49400,49400,49400,0
|
|
20241007,174600,721443600,49400,49400,49400,49400,0
|
|
20241007,174500,721443600,49400,49400,49400,49400,1965
|
|
20241007,174400,721443600,49400,49400,49400,49400,0
|
|
20241007,174300,721443600,49400,49400,49400,49400,0
|
|
20241007,174200,721443600,49400,49400,49400,49400,0
|
|
20241007,174100,721443600,49400,49400,49400,49400,0
|
|
20241007,174000,721443600,49400,49400,49400,49400,0
|
|
20241007,173900,721443600,49400,49400,49400,49400,0
|
|
20241007,173800,721443600,49400,49400,49400,49400,0
|
|
20241007,173700,721443600,49400,49400,49400,49400,0
|
|
20241007,173600,721443600,49400,49400,49400,49400,0
|
|
20241007,173500,721443600,49400,49400,49400,49400,0
|
|
20241007,173400,721443600,49400,49400,49400,49400,0
|
|
20241007,173300,721443600,49400,49400,49400,49400,0
|
|
20241007,173200,721443600,49400,49400,49400,49400,0
|
|
20241007,173100,721443600,49400,49400,49400,49400,0
|
|
20241007,173000,721443600,49400,49400,49400,49400,0
|
|
20241007,172900,721443600,49400,49400,49400,49400,0
|
|
20241007,172800,721443600,49400,49400,49400,49400,0
|
|
20241007,172700,721443600,49400,49400,49400,49400,0
|
|
20241007,172600,721443600,49400,49400,49400,49400,0
|
|
20241007,172500,721443600,49400,49400,49400,49400,0
|
|
20241007,172400,721443600,49400,49400,49400,49400,0
|
|
20241007,172300,721443600,49400,49400,49400,49400,0
|
|
20241007,172200,721443600,49400,49400,49400,49400,0
|
|
20241007,172100,721443600,49400,49400,49400,49400,0
|
|
20241007,172000,721443600,49400,49400,49400,49400,0
|
|
20241007,171900,721443600,49400,49400,49400,49400,0
|
|
20241007,171800,721443600,49400,49400,49400,49400,0
|
|
20241007,171700,721443600,49400,49400,49400,49400,0
|
|
20241007,171600,721443600,49400,49400,49400,49400,0
|
|
20241007,171500,721443600,49400,49400,49400,49400,1965
|
|
20241007,171400,721443600,49400,49400,49400,49400,0
|
|
20241007,171300,721443600,49400,49400,49400,49400,0
|
|
20241007,171200,721443600,49400,49400,49400,49400,0
|
|
20241007,171100,721443600,49400,49400,49400,49400,0
|
|
20241007,171000,721443600,49400,49400,49400,49400,0
|
|
20241007,170900,721443600,49400,49400,49400,49400,0
|
|
20241007,170800,721443600,49400,49400,49400,49400,0
|
|
20241007,170700,721443600,49400,49400,49400,49400,0
|
|
20241007,170600,721443600,49400,49400,49400,49400,0
|
|
20241007,170500,721443600,49400,49400,49400,49400,0
|
|
20241007,170400,721443600,49400,49400,49400,49400,0
|
|
20241007,170300,721443600,49400,49400,49400,49400,0
|
|
20241007,170200,721443600,49400,49400,49400,49400,0
|
|
20241007,170100,721443600,49400,49400,49400,49400,0
|
|
20241007,170000,721443600,49400,49400,49400,49400,0
|
|
20241007,165900,721443600,49400,49400,49400,49400,0
|
|
20241007,165800,721443600,49400,49400,49400,49400,0
|
|
20241007,165700,721443600,49400,49400,49400,49400,0
|
|
20241007,165600,721443600,49400,49400,49400,49400,0
|
|
20241007,165500,721443600,49400,49400,49400,49400,0
|
|
20241007,165400,721443600,49400,49400,49400,49400,0
|
|
20241007,165300,721443600,49400,49400,49400,49400,0
|
|
20241007,165200,721443600,49400,49400,49400,49400,0
|
|
20241007,165100,721443600,49400,49400,49400,49400,0
|
|
20241007,165000,721443600,49400,49400,49400,49400,0
|
|
20241007,164900,721443600,49400,49400,49400,49400,0
|
|
20241007,164800,721443600,49400,49400,49400,49400,0
|
|
20241007,164700,721443600,49400,49400,49400,49400,0
|
|
20241007,164600,721443600,49400,49400,49400,49400,0
|
|
20241007,164500,721443600,49400,49400,49400,49400,1965
|
|
20241007,164400,721443600,49400,49400,49400,49400,0
|
|
20241007,164300,721443600,49400,49400,49400,49400,0
|
|
20241007,164200,721443600,49400,49400,49400,49400,0
|
|
20241007,164100,721443600,49400,49400,49400,49400,0
|
|
20241007,164000,721443600,49400,49400,49400,49400,0
|
|
20241007,163900,721443600,49400,49400,49400,49400,0
|
|
20241007,163800,721443600,49400,49400,49400,49400,0
|
|
20241007,163700,721443600,49400,49400,49400,49400,0
|
|
20241007,163600,721443600,49400,49400,49400,49400,0
|
|
20241007,163500,721443600,49400,49400,49400,49400,0
|
|
20241007,163400,721443600,49400,49400,49400,49400,0
|
|
20241007,163300,721443600,49400,49400,49400,49400,0
|
|
20241007,163200,721443600,49400,49400,49400,49400,0
|
|
20241007,163100,721443600,49400,49400,49400,49400,0
|
|
20241007,163000,721443600,49400,49400,49400,49400,0
|
|
20241007,162900,721443600,49400,49400,49400,49400,0
|
|
20241007,162800,721443600,49400,49400,49400,49400,0
|
|
20241007,162700,721443600,49400,49400,49400,49400,0
|
|
20241007,162600,721443600,49400,49400,49400,49400,0
|
|
20241007,162500,721443600,49400,49400,49400,49400,0
|
|
20241007,162400,721443600,49400,49400,49400,49400,0
|
|
20241007,162300,721443600,49400,49400,49400,49400,0
|
|
20241007,162200,721443600,49400,49400,49400,49400,0
|
|
20241007,162100,721443600,49400,49400,49400,49400,0
|
|
20241007,162000,721443600,49400,49400,49400,49400,0
|
|
20241007,161900,721443600,49400,49400,49400,49400,0
|
|
20241007,161800,721443600,49400,49400,49400,49400,0
|
|
20241007,161700,721443600,49400,49400,49400,49400,0
|
|
20241007,161600,721443600,49400,49400,49400,49400,0
|
|
20241007,161500,721443600,49400,49400,49400,49400,1965
|
|
20241007,161400,721443600,49400,49400,49400,49400,0
|
|
20241007,161300,721443600,49400,49400,49400,49400,0
|
|
20241007,161200,721443600,49400,49400,49400,49400,0
|
|
20241007,161100,721443600,49400,49400,49400,49400,0
|
|
20241007,161000,721443600,49400,49400,49400,49400,0
|
|
20241007,160900,721443600,49400,49400,49400,49400,0
|
|
20241007,160800,721443600,49400,49400,49400,49400,0
|
|
20241007,160700,721443600,49400,49400,49400,49400,0
|
|
20241007,160600,721443600,49400,49400,49400,49400,0
|
|
20241007,160500,721443600,49400,49400,49400,49400,0
|
|
20241007,160400,721443600,49400,49400,49400,49400,0
|
|
20241007,160300,721443600,49400,49400,49400,49400,0
|
|
20241007,160200,721443600,49400,49400,49400,49400,0
|
|
20241007,160100,721443600,49400,49400,49400,49400,0
|
|
20241007,160000,721443600,49400,49400,49400,49400,0
|
|
20241007,155900,721443600,49400,49400,49400,49400,0
|
|
20241007,155800,721443600,49400,49400,49400,49400,0
|
|
20241007,155700,721443600,49400,49400,49400,49400,0
|
|
20241007,155600,721443600,49400,49400,49400,49400,0
|
|
20241007,155500,721443600,49400,49400,49400,49400,0
|
|
20241007,155400,721443600,49400,49400,49400,49400,0
|
|
20241007,155300,721443600,49400,49400,49400,49400,0
|
|
20241007,155200,721443600,49400,49400,49400,49400,0
|
|
20241007,155100,721443600,49400,49400,49400,49400,0
|
|
20241007,155000,721443600,49400,49400,49400,49400,0
|
|
20241007,154900,721443600,49400,49400,49400,49400,0
|
|
20241007,154800,721443600,49400,49400,49400,49400,0
|
|
20241007,154700,721443600,49400,49400,49400,49400,0
|
|
20241007,154600,721443600,49400,49400,49400,49400,0
|
|
20241007,154500,721443600,49400,49400,49400,49400,1965
|
|
20241007,154400,721443600,49400,49400,49400,49400,0
|
|
20241007,154300,721443600,49400,49400,49400,49400,0
|
|
20241007,154200,721443600,49400,49400,49400,49400,0
|
|
20241007,154100,721443600,49400,49400,49400,49400,0
|
|
20241007,154000,721443600,49400,49400,49400,49400,0
|
|
20241007,153900,721443600,49400,49400,49400,49400,0
|
|
20241007,153800,721443600,49400,49400,49400,49400,0
|
|
20241007,153700,721443600,49400,49400,49400,49400,0
|
|
20241007,153600,721443600,49400,49400,49400,49400,0
|
|
20241007,153500,721443600,49400,49400,49400,49400,0
|
|
20241007,153400,721443600,49400,49400,49400,49400,0
|
|
20241007,153300,721443600,49400,49400,49400,49400,0
|
|
20241007,153200,721443600,49400,49400,49400,49400,0
|
|
20241007,153100,721443600,49400,49400,49400,49400,0
|
|
20241007,153000,721443600,49400,49400,49400,49400,1965
|
|
20241007,152900,624372600,49600,49600,49600,49600,0
|
|
20241007,152800,624372600,49600,49600,49600,49600,0
|
|
20241007,152700,624372600,49600,49600,49600,49600,0
|
|
20241007,152600,624372600,49600,49600,49600,49600,0
|
|
20241007,152500,624372600,49600,49600,49600,49600,0
|
|
20241007,152400,624372600,49600,49600,49600,49600,0
|
|
20241007,152300,624372600,49600,49600,49600,49600,0
|
|
20241007,152200,624372600,49600,49600,49600,49600,0
|
|
20241007,152100,624372600,49600,49600,49600,49600,0
|
|
20241007,152000,624372600,49600,49600,49600,49600,0
|
|
20241007,151900,624372600,49600,49550,49600,49550,36
|
|
20241007,151800,622587900,49550,49550,49550,49550,11
|
|
20241007,151700,622042850,49550,49550,49550,49550,27
|
|
20241007,151600,620705000,49550,49600,49600,49550,3
|
|
20241007,151500,620556300,49550,49750,49750,49550,266
|
|
20241007,151400,607350650,49600,49600,49600,49600,97
|
|
20241007,151300,602539450,49600,49600,49600,49600,17
|
|
20241007,151200,601696250,49700,49700,49700,49700,11
|
|
20241007,151100,601149550,49600,49600,49800,49600,20
|
|
20241007,151000,600155950,49600,49650,49650,49600,89
|
|
20241007,150900,595737400,49650,49650,49650,49650,0
|
|
20241007,150800,595737400,49650,49650,49650,49650,37
|
|
20241007,150700,593900350,49650,49650,49650,49650,0
|
|
20241007,150600,593900350,49650,49650,49650,49650,6
|
|
20241007,150500,593602450,49750,49700,49750,49650,385
|
|
20241007,150400,574468700,49700,49700,49700,49700,0
|
|
20241007,150300,574468700,49700,49700,49700,49700,0
|
|
20241007,150200,574468700,49700,49750,49750,49700,43
|
|
20241007,150100,572329550,49750,49750,49750,49750,9
|
|
20241007,150000,571881800,49700,49700,49700,49700,2
|
|
20241007,145900,571782400,49700,49700,49750,49700,68
|
|
20241007,145800,568399550,49700,49700,49700,49700,1
|
|
20241007,145700,568349850,49700,49700,49700,49700,1
|
|
20241007,145600,568300150,49700,49700,49700,49700,1
|
|
20241007,145500,568250450,49700,49750,49750,49700,64
|
|
20241007,145400,565066500,49750,49700,49750,49700,2
|
|
20241007,145300,564967050,49700,49750,49750,49700,16
|
|
20241007,145200,564171300,49700,49700,49700,49700,1
|
|
20241007,145100,564121600,49700,49700,49700,49700,2
|
|
20241007,145000,564022200,49700,49700,49700,49700,0
|
|
20241007,144900,564022200,49700,49700,49700,49700,2
|
|
20241007,144800,563922800,49700,49700,49700,49700,14
|
|
20241007,144700,563227000,49750,49700,49750,49700,2
|
|
20241007,144600,563127550,49700,49700,49700,49700,2
|
|
20241007,144500,563028150,49750,49750,49750,49750,36
|
|
20241007,144400,561237150,49750,49750,49750,49750,15
|
|
20241007,144300,560490900,49750,49750,49750,49750,44
|
|
20241007,144200,558301900,49750,49750,49750,49750,28
|
|
20241007,144100,556908900,49750,49750,49750,49750,1
|
|
20241007,144000,556859150,49750,49750,49750,49750,1
|
|
20241007,143900,556809400,49750,49800,49800,49750,61
|
|
20241007,143800,553774550,49800,49750,49800,49750,67
|
|
20241007,143700,550440800,49750,49750,49750,49750,2
|
|
20241007,143600,550341300,49750,49750,49750,49750,2
|
|
20241007,143500,550241800,49750,49750,49750,49750,0
|
|
20241007,143400,550241800,49750,49800,49800,49750,71
|
|
20241007,143300,546707750,49800,49800,49800,49800,206
|
|
20241007,143200,536448950,49800,49800,49800,49800,1
|
|
20241007,143100,536399150,49800,49800,49800,49800,2
|
|
20241007,143000,536299550,49800,49800,49800,49800,0
|
|
20241007,142900,536299550,49800,49800,49800,49800,6
|
|
20241007,142800,536000750,49800,49800,49800,49800,7
|
|
20241007,142700,535652150,49800,49800,49800,49800,3
|
|
20241007,142600,535502750,49800,49800,49800,49800,21
|
|
20241007,142500,534456950,49800,49850,49850,49800,123
|
|
20241007,142400,528331000,49800,49800,49800,49800,2
|
|
20241007,142300,528231400,49800,49800,49800,49800,0
|
|
20241007,142200,528231400,49800,49800,49800,49800,4
|
|
20241007,142100,528032200,49800,49800,49800,49800,6
|
|
20241007,142000,527733400,49800,49800,49800,49800,0
|
|
20241007,141900,527733400,49800,49800,49800,49800,2
|
|
20241007,141800,527633800,49800,49800,49800,49800,1
|
|
20241007,141700,527584000,49800,49800,49800,49800,2
|
|
20241007,141600,527484400,49800,49800,49800,49800,6
|
|
20241007,141500,527185600,49800,49800,49800,49800,1
|
|
20241007,141400,527135800,49800,49800,49800,49800,12
|
|
20241007,141300,526538200,49800,49800,49800,49800,1
|
|
20241007,141200,526488400,49800,49800,49850,49800,8
|
|
20241007,141100,526089950,49800,49800,49800,49800,17
|
|
20241007,141000,525243350,49800,49800,49800,49800,13
|
|
20241007,140900,524595950,49800,49800,49800,49800,2
|
|
20241007,140800,524496350,49800,49800,49800,49800,0
|
|
20241007,140700,524496350,49800,49800,49800,49800,16
|
|
20241007,140600,523699550,49800,49800,49800,49800,2
|
|
20241007,140500,523599950,49800,49800,49850,49800,69
|
|
20241007,140400,520161700,49800,49800,49800,49800,1
|
|
20241007,140300,520111900,49800,49800,49800,49800,4
|
|
20241007,140200,519912700,49800,49800,49800,49800,18
|
|
20241007,140100,519016300,49800,49800,49800,49800,1
|
|
20241007,140000,518966500,49800,49800,49800,49800,1
|
|
20241007,135900,518916700,49800,49800,49800,49800,1
|
|
20241007,135800,518866900,49800,49800,49800,49800,5
|
|
20241007,135700,518617900,49800,49750,49800,49750,5
|
|
20241007,135600,518369100,49800,49750,49800,49750,51
|
|
20241007,135500,515829950,49750,49750,49750,49750,5
|
|
20241007,135400,515581200,49750,49750,49750,49750,4
|
|
20241007,135300,515382200,49800,49750,49800,49750,23
|
|
20241007,135200,514236950,49750,49750,49750,49750,4
|
|
20241007,135100,514037950,49750,49800,49800,49750,16
|
|
20241007,135000,513241400,49750,49750,49750,49750,2
|
|
20241007,134900,513141900,49750,49750,49750,49750,3
|
|
20241007,134800,512992650,49750,49750,49750,49750,5
|
|
20241007,134700,512743900,49800,49750,49800,49750,7
|
|
20241007,134600,512395400,49750,49750,49750,49750,7
|
|
20241007,134500,512047150,49750,49750,49750,49750,1
|
|
20241007,134400,511997400,49750,49750,49750,49750,28
|
|
20241007,134300,510604400,49700,49700,49750,49700,17
|
|
20241007,134200,509758950,49700,49700,49700,49700,2
|
|
20241007,134100,509659550,49700,49700,49700,49700,1
|
|
20241007,134000,509609850,49750,49750,49750,49750,0
|
|
20241007,133900,509609850,49750,49750,49750,49700,34
|
|
20241007,133800,507918400,49700,49750,49750,49700,27
|
|
20241007,133700,506575200,49750,49700,49750,49700,26
|
|
20241007,133600,505281750,49700,49700,49700,49700,67
|
|
20241007,133500,501951850,49700,49750,49750,49700,51
|
|
20241007,133400,499414650,49800,49750,49800,49700,26
|
|
20241007,133300,498121750,49750,49800,49800,49750,61
|
|
20241007,133200,495084450,49750,49800,49800,49750,134
|
|
20241007,133100,488412100,49800,49800,49800,49800,24
|
|
20241007,133000,487216900,49800,49800,49800,49800,1
|
|
20241007,132900,487167100,49800,49800,49800,49800,1
|
|
20241007,132800,487117300,49800,49800,49800,49800,6
|
|
20241007,132700,486818500,49800,49850,49850,49800,6
|
|
20241007,132600,486519500,49800,49850,49850,49800,31
|
|
20241007,132500,484974200,49800,49800,49800,49800,1
|
|
20241007,132400,484924400,49800,49800,49800,49800,1
|
|
20241007,132300,484874600,49800,49800,49800,49800,7
|
|
20241007,132200,484526000,49850,49800,49850,49800,12
|
|
20241007,132100,483927850,49800,49800,49800,49800,12
|
|
20241007,132000,483330250,49800,49800,49800,49800,1
|
|
20241007,131900,483280450,49800,49800,49800,49800,171
|
|
20241007,131800,474764650,49800,49850,49850,49800,2
|
|
20241007,131700,474665000,49800,49800,49800,49800,11
|
|
20241007,131600,474117200,49800,49850,49850,49800,3
|
|
20241007,131500,473967750,49800,49800,49800,49800,1
|
|
20241007,131400,473917950,49800,49800,49800,49800,1
|
|
20241007,131300,473868150,49850,49850,49850,49850,0
|
|
20241007,131200,473868150,49850,49800,49850,49800,35
|
|
20241007,131100,472124200,49800,49800,49800,49800,2
|
|
20241007,131000,472024600,49800,49800,49800,49800,0
|
|
20241007,130900,472024600,49800,49800,49800,49800,1
|
|
20241007,130800,471974800,49800,49800,49800,49800,0
|
|
20241007,130700,471974800,49800,49850,49850,49800,3
|
|
20241007,130600,471825300,49800,49800,49800,49800,2
|
|
20241007,130500,471725700,49850,49850,49850,49850,10
|
|
20241007,130400,471227200,49850,49800,49850,49800,2
|
|
20241007,130300,471127550,49800,49800,49800,49800,1
|
|
20241007,130200,471077750,49800,49800,49800,49800,1
|
|
20241007,130100,471027950,49800,49800,49800,49800,1
|
|
20241007,130000,470978150,49800,49800,49800,49800,1
|
|
20241007,125900,470928350,49750,49750,49750,49750,0
|
|
20241007,125800,470928350,49750,49750,49750,49750,1
|
|
20241007,125700,470878600,49750,49750,49750,49750,1
|
|
20241007,125600,470828850,49750,49750,49750,49750,18
|
|
20241007,125500,469933350,49750,49750,49750,49750,2
|
|
20241007,125400,469833850,49900,49800,49900,49750,35
|
|
20241007,125300,468092250,49800,49800,49800,49800,1
|
|
20241007,125200,468042450,49750,49750,49750,49750,0
|
|
20241007,125100,468042450,49750,49750,49750,49750,1
|
|
20241007,125000,467992700,49750,49750,49750,49750,0
|
|
20241007,124900,467992700,49750,49900,49900,49750,24
|
|
20241007,124800,466796450,49850,49850,49850,49850,23
|
|
20241007,124700,465649900,49750,49750,49750,49750,0
|
|
20241007,124600,465649900,49750,49750,49750,49750,9
|
|
20241007,124500,465202150,49750,49750,49750,49750,1
|
|
20241007,124400,465152400,49750,49900,49950,49750,71
|
|
20241007,124300,461610250,49950,49950,49950,49950,0
|
|
20241007,124200,461610250,49950,49800,49950,49700,66
|
|
20241007,124100,458327200,49750,49750,49750,49750,2
|
|
20241007,124000,458227700,49750,49750,49750,49750,2
|
|
20241007,123900,458128200,49700,49700,49700,49700,0
|
|
20241007,123800,458128200,49700,49850,49850,49700,11
|
|
20241007,123700,457580450,49850,49850,49850,49850,17
|
|
20241007,123600,456733000,49750,49700,49850,49700,19
|
|
20241007,123500,455786250,49850,49700,49850,49700,5
|
|
20241007,123400,455537150,49750,49750,49750,49750,0
|
|
20241007,123300,455537150,49750,49750,49750,49750,1
|
|
20241007,123200,455487400,49700,49700,49700,49700,0
|
|
20241007,123100,455487400,49700,49700,49700,49700,3
|
|
20241007,123000,455338300,49700,49700,49700,49700,0
|
|
20241007,122900,455338300,49700,49700,49700,49700,0
|
|
20241007,122800,455338300,49700,49700,49700,49700,0
|
|
20241007,122700,455338300,49700,49750,49750,49700,11
|
|
20241007,122600,454791550,49750,49750,49750,49750,3
|
|
20241007,122500,454642300,49800,49800,49800,49800,0
|
|
20241007,122400,454642300,49800,49800,49800,49800,1
|
|
20241007,122300,454592500,49800,49800,49800,49800,96
|
|
20241007,122200,449811700,49700,49700,49700,49700,2
|
|
20241007,122100,449712300,49700,49700,49700,49700,2
|
|
20241007,122000,449612900,49800,49800,49800,49800,2
|
|
20241007,121900,449513300,49800,49800,49800,49800,0
|
|
20241007,121800,449513300,49800,49700,49800,49700,11
|
|
20241007,121700,448965600,49700,49700,49700,49700,1
|
|
20241007,121600,448915900,49750,49700,49750,49700,37
|
|
20241007,121500,447075250,49700,49700,49700,49700,0
|
|
20241007,121400,447075250,49700,49700,49700,49700,0
|
|
20241007,121300,447075250,49700,49700,49750,49700,9
|
|
20241007,121200,446627900,49700,49700,49700,49700,10
|
|
20241007,121100,446130900,49650,49650,49650,49650,2
|
|
20241007,121000,446031600,49650,49650,49650,49650,0
|
|
20241007,120900,446031600,49650,49700,49700,49650,53
|
|
20241007,120800,443397550,49650,49650,49650,49650,3
|
|
20241007,120700,443248600,49650,49650,49650,49650,0
|
|
20241007,120600,443248600,49650,49650,49650,49650,2
|
|
20241007,120500,443149300,49600,49600,49600,49600,0
|
|
20241007,120400,443149300,49600,49700,49700,49600,102
|
|
20241007,120300,438080550,49700,49700,49700,49700,50
|
|
20241007,120200,435595550,49650,49650,49650,49650,22
|
|
20241007,120100,434503250,49650,49650,49650,49650,1
|
|
20241007,120000,434453600,49650,49650,49650,49650,1
|
|
20241007,115900,434403950,49650,49650,49650,49650,2
|
|
20241007,115800,434304650,49650,49650,49650,49650,10
|
|
20241007,115700,433808150,49650,49650,49650,49650,0
|
|
20241007,115600,433808150,49650,49650,49650,49650,2
|
|
20241007,115500,433708850,49650,49600,49650,49600,2
|
|
20241007,115400,433609600,49700,49700,49700,49700,19
|
|
20241007,115300,432665300,49600,49600,49600,49600,0
|
|
20241007,115200,432665300,49600,49600,49600,49600,0
|
|
20241007,115100,432665300,49600,49600,49750,49600,36
|
|
20241007,115000,430876550,49550,49650,49700,49550,30
|
|
20241007,114900,429387100,49550,49550,49550,49550,0
|
|
20241007,114800,429387100,49550,49600,49600,49550,20
|
|
20241007,114700,428395550,49600,49600,49600,49600,1
|
|
20241007,114600,428345950,49550,49550,49550,49550,3
|
|
20241007,114500,428197300,49700,49700,49700,49700,5
|
|
20241007,114400,427948800,49650,49650,49650,49650,1
|
|
20241007,114300,427899150,49550,49550,49550,49550,0
|
|
20241007,114200,427899150,49550,49550,49550,49550,2
|
|
20241007,114100,427800050,49550,49550,49550,49550,1
|
|
20241007,114000,427750500,49650,49650,49650,49650,0
|
|
20241007,113900,427750500,49650,49650,49650,49650,1
|
|
20241007,113800,427700850,49550,49550,49550,49550,1
|
|
20241007,113700,427651300,49550,49550,49550,49550,1
|
|
20241007,113600,427601750,49550,49550,49550,49550,1
|
|
20241007,113500,427552200,49750,49750,49750,49750,1
|
|
20241007,113400,427502450,49700,49650,49700,49650,2
|
|
20241007,113300,427403100,49450,49450,49450,49450,2
|
|
20241007,113200,427304200,49650,49650,49650,49650,1
|
|
20241007,113100,427254550,49450,49450,49450,49450,1
|
|
20241007,113000,427205100,49450,49500,49500,49450,157
|
|
20241007,112900,419440950,49500,49600,49600,49500,101
|
|
20241007,112800,414441250,49650,49650,49650,49650,3
|
|
20241007,112700,414292300,49650,49650,49650,49650,2
|
|
20241007,112600,414193000,49650,49500,49650,49500,2
|
|
20241007,112500,414093850,49500,49500,49500,49500,83
|
|
20241007,112400,409985350,49500,49500,49500,49500,2
|
|
20241007,112300,409886350,49500,49500,49500,49500,0
|
|
20241007,112200,409886350,49500,49550,49550,49500,107
|
|
20241007,112100,404589100,49500,49600,49600,49500,115
|
|
20241007,112000,398896500,49600,49500,49600,49500,83
|
|
20241007,111900,394783750,49500,49500,49500,49450,32
|
|
20241007,111800,393201250,49500,49500,49500,49500,17
|
|
20241007,111700,392359750,49500,49500,49500,49500,0
|
|
20241007,111600,392359750,49500,49550,49550,49500,2
|
|
20241007,111500,392260700,49500,49500,49500,49500,3
|
|
20241007,111400,392112200,49500,49500,49500,49500,0
|
|
20241007,111300,392112200,49500,49500,49500,49500,6
|
|
20241007,111200,391815200,49500,49500,49500,49450,101
|
|
20241007,111100,386816000,49500,49500,49500,49500,151
|
|
20241007,111000,379341500,49750,49500,49750,49500,54
|
|
20241007,110900,376656900,49700,49500,49700,49500,21
|
|
20241007,110800,375613400,49500,49650,49800,49400,748
|
|
20241007,110700,338532350,49600,49650,49700,49600,75
|
|
20241007,110600,334805800,49650,49650,49650,49650,3
|
|
20241007,110500,334656850,49550,49550,49550,49550,1
|
|
20241007,110400,334607300,49450,49700,49700,49450,316
|
|
20241007,110300,318950150,49700,49750,49750,49700,50
|
|
20241007,110200,316463950,49700,49550,49700,49550,11
|
|
20241007,110100,315917450,49550,49550,49550,49550,2
|
|
20241007,110000,315818350,49700,49750,49750,49700,3
|
|
20241007,105900,315669150,49750,49700,49750,49700,212
|
|
20241007,105800,305132700,49700,49700,49700,49700,7
|
|
20241007,105700,304784800,49700,49550,49700,49450,494
|
|
20241007,105600,280324550,49600,49650,49650,49550,148
|
|
20241007,105500,272977800,49700,49700,49700,49650,80
|
|
20241007,105400,269005350,49700,49700,49700,49700,0
|
|
20241007,105300,269005350,49700,49700,49700,49700,1
|
|
20241007,105200,268955650,49650,49650,49700,49650,19
|
|
20241007,105100,268011450,49650,49650,49650,49650,33
|
|
20241007,105000,266373000,49950,49950,49950,49950,2
|
|
20241007,104900,266273100,49650,49850,49850,49500,863
|
|
20241007,104800,223458850,49800,49900,49900,49800,277
|
|
20241007,104700,209645500,49950,49950,49950,49950,1
|
|
20241007,104600,209595550,49950,49950,49950,49950,1
|
|
20241007,104500,209545600,49950,49950,49950,49950,0
|
|
20241007,104400,209545600,49950,49950,49950,49950,1
|
|
20241007,104300,209495650,49950,49950,49950,49950,0
|
|
20241007,104200,209495650,49950,49950,49950,49950,1
|
|
20241007,104100,209445700,49900,49900,49900,49900,9
|
|
20241007,104000,208996600,49950,49950,49950,49950,15
|
|
20241007,103900,208247350,49900,49900,49900,49900,0
|
|
20241007,103800,208247350,49900,49900,49900,49900,0
|
|
20241007,103700,208247350,49900,49900,49900,49900,7
|
|
20241007,103600,207898050,49900,49900,49900,49900,8
|
|
20241007,103500,207498850,49900,49900,49900,49900,32
|
|
20241007,103400,205902050,49900,49900,49900,49850,44
|
|
20241007,103300,203706950,49900,49900,49900,49900,146
|
|
20241007,103200,196421550,49850,49850,49850,49850,1
|
|
20241007,103100,196371700,49900,49900,49900,49900,1
|
|
20241007,103000,196321800,49900,49900,49900,49900,6
|
|
20241007,102900,196022400,49900,49900,49900,49900,5
|
|
20241007,102800,195772900,49900,49900,49900,49900,15
|
|
20241007,102700,195024400,49900,49900,49900,49900,0
|
|
20241007,102600,195024400,49900,49900,49900,49900,165
|
|
20241007,102500,186790900,49900,49900,49900,49900,2
|
|
20241007,102400,186691100,49900,49900,49900,49900,49
|
|
20241007,102300,184246000,49950,49900,49950,49850,225
|
|
20241007,102200,173018800,49850,49900,49900,49850,31
|
|
20241007,102100,171472200,49900,49900,49900,49900,8
|
|
20241007,102000,171073000,49850,49850,49850,49850,6
|
|
20241007,101900,170773900,49900,49900,49900,49900,92
|
|
20241007,101800,166183100,49900,49950,49950,49900,9
|
|
20241007,101700,165733850,49950,49950,49950,49950,5
|
|
20241007,101600,165484100,49950,49950,50000,49950,105
|
|
20241007,101500,160236500,50000,50000,50000,50000,0
|
|
20241007,101400,160236500,50000,50000,50000,50000,6
|
|
20241007,101300,159936500,50000,50000,50000,50000,0
|
|
20241007,101200,159936500,50000,50000,50000,50000,0
|
|
20241007,101100,159936500,50000,50000,50000,50000,1
|
|
20241007,101000,159886500,50000,50000,50000,50000,49
|
|
20241007,100900,157436500,50100,50200,50200,50100,7
|
|
20241007,100800,157085600,50200,50200,50200,50200,1
|
|
20241007,100700,157035400,50200,50200,50200,50200,2
|
|
20241007,100600,156935000,50200,50000,50200,50000,23
|
|
20241007,100500,155781000,50200,50200,50200,50200,11
|
|
20241007,100400,155228800,50200,50000,50200,49950,225
|
|
20241007,100300,143977100,49950,49950,49950,49950,0
|
|
20241007,100200,143977100,49950,49950,49950,49950,0
|
|
20241007,100100,143977100,49950,49950,49950,49950,0
|
|
20241007,100000,143977100,49950,50000,50000,49950,19
|
|
20241007,095900,143028000,50000,50000,50000,50000,1
|
|
20241007,095800,142978000,50000,50000,50000,50000,0
|
|
20241007,095700,142978000,50000,50000,50000,50000,0
|
|
20241007,095600,142978000,50000,50000,50000,50000,52
|
|
20241007,095500,140378000,49950,49950,49950,49950,11
|
|
20241007,095400,139828550,49950,49950,49950,49950,11
|
|
20241007,095300,139279100,49950,49800,49950,49800,97
|
|
20241007,095200,134443850,49800,49800,49800,49800,1
|
|
20241007,095100,134394050,49800,49800,49800,49800,5
|
|
20241007,095000,134145050,49700,49700,49700,49700,0
|
|
20241007,094900,134145050,49700,49750,49750,49700,53
|
|
20241007,094800,131510150,49750,49800,49800,49750,12
|
|
20241007,094700,130913100,49800,49800,49800,49800,0
|
|
20241007,094600,130913100,49800,49800,49800,49800,2
|
|
20241007,094500,130813500,49750,49750,49750,49750,0
|
|
20241007,094400,130813500,49750,49750,49750,49750,10
|
|
20241007,094300,130316000,49700,49700,49700,49700,167
|
|
20241007,094200,122016100,49650,49650,49650,49650,0
|
|
20241007,094100,122016100,49650,49650,49650,49650,113
|
|
20241007,094000,116405650,49700,49700,49700,49700,1
|
|
20241007,093900,116355950,49650,49650,49650,49650,0
|
|
20241007,093800,116355950,49650,49700,49700,49650,45
|
|
20241007,093700,114119750,49700,49800,49800,49700,241
|
|
20241007,093600,102130250,49750,49750,49750,49750,49
|
|
20241007,093500,99692500,49750,49750,49750,49750,1
|
|
20241007,093400,99642750,49800,49800,49800,49800,1
|
|
20241007,093300,99592950,49800,49800,49800,49750,26
|
|
20241007,093200,98298550,49800,49800,49800,49800,6
|
|
20241007,093100,97999750,49800,49800,49800,49800,2
|
|
20241007,093000,97900150,49750,49750,49750,49750,0
|
|
20241007,092900,97900150,49750,49750,49750,49750,0
|
|
20241007,092800,97900150,49750,49750,49750,49750,0
|
|
20241007,092700,97900150,49750,49750,49750,49750,1
|
|
20241007,092600,97850400,49750,49750,49750,49750,13
|
|
20241007,092500,97203650,49750,49750,49750,49750,49
|
|
20241007,092400,94765900,49750,49700,49750,49700,60
|
|
20241007,092300,91782900,49700,49700,49700,49700,0
|
|
20241007,092200,91782900,49700,49700,49700,49700,0
|
|
20241007,092100,91782900,49700,49750,49750,49700,30
|
|
20241007,092000,90291350,49700,49750,49750,49700,92
|
|
20241007,091900,85717250,49750,49750,49750,49750,32
|
|
20241007,091800,84125250,49750,49800,49800,49750,8
|
|
20241007,091700,83726900,49800,49800,49800,49800,0
|
|
20241007,091600,83726900,49800,49850,49850,49800,105
|
|
20241007,091500,78497850,49700,49650,49700,49650,11
|
|
20241007,091400,77951650,49600,49650,49650,49550,89
|
|
20241007,091300,73537000,49700,49700,49700,49700,22
|
|
20241007,091200,72443600,49700,49700,49700,49650,17
|
|
20241007,091100,71598800,49650,49800,49800,49650,69
|
|
20241007,091000,68172000,49850,49850,49850,49850,2
|
|
20241007,090900,68072300,49650,49650,49650,49650,18
|
|
20241007,090800,67178600,49550,49650,49650,49550,440
|
|
20241007,090700,45360400,49650,49650,49650,49650,3
|
|
20241007,090600,45211450,49800,49800,49850,49600,220
|
|
20241007,090500,34258200,49600,49600,49600,49600,17
|
|
20241007,090400,33415000,49600,49600,49600,49600,50
|
|
20241007,090300,30935000,49600,49600,49600,49500,151
|
|
20241007,090200,23452100,49550,49650,49650,49500,154
|
|
20241007,090100,15820850,49850,49800,49850,49550,86
|
|
20241007,090000,11546600,50300,50000,50400,49800,231
|