573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183000,1703809100,45050,45050,45050,45050,1039
|
|
20241007,182900,1703809100,45050,45050,45050,45050,0
|
|
20241007,182800,1703809100,45050,45050,45050,45050,0
|
|
20241007,182700,1703809100,45050,45050,45050,45050,0
|
|
20241007,182600,1703809100,45050,45050,45050,45050,0
|
|
20241007,182500,1703809100,45050,45050,45050,45050,0
|
|
20241007,182400,1703809100,45050,45050,45050,45050,0
|
|
20241007,182300,1703809100,45050,45050,45050,45050,0
|
|
20241007,182200,1703809100,45050,45050,45050,45050,0
|
|
20241007,182100,1703809100,45050,45050,45050,45050,0
|
|
20241007,182000,1703809100,45050,45050,45050,45050,0
|
|
20241007,181900,1703809100,45050,45050,45050,45050,0
|
|
20241007,181800,1703809100,45050,45050,45050,45050,0
|
|
20241007,181700,1703809100,45050,45050,45050,45050,0
|
|
20241007,181600,1703809100,45050,45050,45050,45050,0
|
|
20241007,181500,1703809100,45050,45050,45050,45050,0
|
|
20241007,181400,1703809100,45050,45050,45050,45050,0
|
|
20241007,181300,1703809100,45050,45050,45050,45050,0
|
|
20241007,181200,1703809100,45050,45050,45050,45050,0
|
|
20241007,181100,1703809100,45050,45050,45050,45050,0
|
|
20241007,181000,1703809100,45050,45050,45050,45050,0
|
|
20241007,180900,1703809100,45050,45050,45050,45050,0
|
|
20241007,180800,1703809100,45050,45050,45050,45050,0
|
|
20241007,180700,1703809100,45050,45050,45050,45050,0
|
|
20241007,180600,1703809100,45050,45050,45050,45050,0
|
|
20241007,180500,1703809100,45050,45050,45050,45050,0
|
|
20241007,180400,1703809100,45050,45050,45050,45050,0
|
|
20241007,180300,1703809100,45050,45050,45050,45050,0
|
|
20241007,180200,1703809100,45050,45050,45050,45050,0
|
|
20241007,180100,1703809100,45050,45050,45050,45050,0
|
|
20241007,180000,1703809100,45050,45050,45050,45050,1039
|
|
20241007,175900,1703809100,45050,45050,45050,45050,0
|
|
20241007,175800,1703809100,45050,45050,45050,45050,0
|
|
20241007,175700,1703809100,45050,45050,45050,45050,0
|
|
20241007,175600,1703809100,45050,45050,45050,45050,0
|
|
20241007,175500,1703809100,45050,45050,45050,45050,0
|
|
20241007,175400,1703809100,45050,45050,45050,45050,0
|
|
20241007,175300,1703809100,45050,45050,45050,45050,0
|
|
20241007,175200,1703809100,45050,45050,45050,45050,0
|
|
20241007,175100,1703809100,45050,45050,45050,45050,0
|
|
20241007,175000,1703809100,45050,45050,45050,45050,0
|
|
20241007,174900,1703809100,45050,45050,45050,45050,0
|
|
20241007,174800,1703809100,45050,45050,45050,45050,0
|
|
20241007,174700,1703809100,45050,45050,45050,45050,0
|
|
20241007,174600,1703809100,45050,45050,45050,45050,0
|
|
20241007,174500,1703809100,45050,45050,45050,45050,0
|
|
20241007,174400,1703809100,45050,45050,45050,45050,0
|
|
20241007,174300,1703809100,45050,45050,45050,45050,0
|
|
20241007,174200,1703809100,45050,45050,45050,45050,0
|
|
20241007,174100,1703809100,45050,45050,45050,45050,0
|
|
20241007,174000,1703809100,45050,45050,45050,45050,0
|
|
20241007,173900,1703809100,45050,45050,45050,45050,0
|
|
20241007,173800,1703809100,45050,45050,45050,45050,0
|
|
20241007,173700,1703809100,45050,45050,45050,45050,0
|
|
20241007,173600,1703809100,45050,45050,45050,45050,0
|
|
20241007,173500,1703809100,45050,45050,45050,45050,0
|
|
20241007,173400,1703809100,45050,45050,45050,45050,0
|
|
20241007,173300,1703809100,45050,45050,45050,45050,0
|
|
20241007,173200,1703809100,45050,45050,45050,45050,0
|
|
20241007,173100,1703809100,45050,45050,45050,45050,0
|
|
20241007,173000,1703809100,45050,45050,45050,45050,1039
|
|
20241007,172900,1703809100,45050,45050,45050,45050,0
|
|
20241007,172800,1703809100,45050,45050,45050,45050,0
|
|
20241007,172700,1703809100,45050,45050,45050,45050,0
|
|
20241007,172600,1703809100,45050,45050,45050,45050,0
|
|
20241007,172500,1703809100,45050,45050,45050,45050,0
|
|
20241007,172400,1703809100,45050,45050,45050,45050,0
|
|
20241007,172300,1703809100,45050,45050,45050,45050,0
|
|
20241007,172200,1703809100,45050,45050,45050,45050,0
|
|
20241007,172100,1703809100,45050,45050,45050,45050,0
|
|
20241007,172000,1703809100,45050,45050,45050,45050,0
|
|
20241007,171900,1703809100,45050,45050,45050,45050,0
|
|
20241007,171800,1703809100,45050,45050,45050,45050,0
|
|
20241007,171700,1703809100,45050,45050,45050,45050,0
|
|
20241007,171600,1703809100,45050,45050,45050,45050,0
|
|
20241007,171500,1703809100,45050,45050,45050,45050,0
|
|
20241007,171400,1703809100,45050,45050,45050,45050,0
|
|
20241007,171300,1703809100,45050,45050,45050,45050,0
|
|
20241007,171200,1703809100,45050,45050,45050,45050,0
|
|
20241007,171100,1703809100,45050,45050,45050,45050,0
|
|
20241007,171000,1703809100,45050,45050,45050,45050,0
|
|
20241007,170900,1703809100,45050,45050,45050,45050,0
|
|
20241007,170800,1703809100,45050,45050,45050,45050,0
|
|
20241007,170700,1703809100,45050,45050,45050,45050,0
|
|
20241007,170600,1703809100,45050,45050,45050,45050,0
|
|
20241007,170500,1703809100,45050,45050,45050,45050,0
|
|
20241007,170400,1703809100,45050,45050,45050,45050,0
|
|
20241007,170300,1703809100,45050,45050,45050,45050,0
|
|
20241007,170200,1703809100,45050,45050,45050,45050,0
|
|
20241007,170100,1703809100,45050,45050,45050,45050,0
|
|
20241007,170000,1703809100,45050,45050,45050,45050,1039
|
|
20241007,165900,1703809100,45050,45050,45050,45050,0
|
|
20241007,165800,1703809100,45050,45050,45050,45050,0
|
|
20241007,165700,1703809100,45050,45050,45050,45050,0
|
|
20241007,165600,1703809100,45050,45050,45050,45050,0
|
|
20241007,165500,1703809100,45050,45050,45050,45050,0
|
|
20241007,165400,1703809100,45050,45050,45050,45050,0
|
|
20241007,165300,1703809100,45050,45050,45050,45050,0
|
|
20241007,165200,1703809100,45050,45050,45050,45050,0
|
|
20241007,165100,1703809100,45050,45050,45050,45050,0
|
|
20241007,165000,1703809100,45050,45050,45050,45050,0
|
|
20241007,164900,1703809100,45050,45050,45050,45050,0
|
|
20241007,164800,1703809100,45050,45050,45050,45050,0
|
|
20241007,164700,1703809100,45050,45050,45050,45050,0
|
|
20241007,164600,1703809100,45050,45050,45050,45050,0
|
|
20241007,164500,1703809100,45050,45050,45050,45050,0
|
|
20241007,164400,1703809100,45050,45050,45050,45050,0
|
|
20241007,164300,1703809100,45050,45050,45050,45050,0
|
|
20241007,164200,1703809100,45050,45050,45050,45050,0
|
|
20241007,164100,1703809100,45050,45050,45050,45050,0
|
|
20241007,164000,1703809100,45050,45050,45050,45050,0
|
|
20241007,163900,1703809100,45050,45050,45050,45050,0
|
|
20241007,163800,1703809100,45050,45050,45050,45050,0
|
|
20241007,163700,1703809100,45050,45050,45050,45050,0
|
|
20241007,163600,1703809100,45050,45050,45050,45050,0
|
|
20241007,163500,1703809100,45050,45050,45050,45050,0
|
|
20241007,163400,1703809100,45050,45050,45050,45050,0
|
|
20241007,163300,1703809100,45050,45050,45050,45050,0
|
|
20241007,163200,1703809100,45050,45050,45050,45050,0
|
|
20241007,163100,1703809100,45050,45050,45050,45050,0
|
|
20241007,163000,1703809100,45050,45050,45050,45050,1039
|
|
20241007,162900,1703809100,45050,45050,45050,45050,0
|
|
20241007,162800,1703809100,45050,45050,45050,45050,0
|
|
20241007,162700,1703809100,45050,45050,45050,45050,0
|
|
20241007,162600,1703809100,45050,45050,45050,45050,0
|
|
20241007,162500,1703809100,45050,45050,45050,45050,0
|
|
20241007,162400,1703809100,45050,45050,45050,45050,0
|
|
20241007,162300,1703809100,45050,45050,45050,45050,0
|
|
20241007,162200,1703809100,45050,45050,45050,45050,0
|
|
20241007,162100,1703809100,45050,45050,45050,45050,0
|
|
20241007,162000,1703809100,45050,45050,45050,45050,0
|
|
20241007,161900,1703809100,45050,45050,45050,45050,0
|
|
20241007,161800,1703809100,45050,45050,45050,45050,0
|
|
20241007,161700,1703809100,45050,45050,45050,45050,0
|
|
20241007,161600,1703809100,45050,45050,45050,45050,0
|
|
20241007,161500,1703809100,45050,45050,45050,45050,0
|
|
20241007,161400,1703809100,45050,45050,45050,45050,0
|
|
20241007,161300,1703809100,45050,45050,45050,45050,0
|
|
20241007,161200,1703809100,45050,45050,45050,45050,0
|
|
20241007,161100,1703809100,45050,45050,45050,45050,0
|
|
20241007,161000,1703809100,45050,45050,45050,45050,0
|
|
20241007,160900,1703809100,45050,45050,45050,45050,0
|
|
20241007,160800,1703809100,45050,45050,45050,45050,0
|
|
20241007,160700,1703809100,45050,45050,45050,45050,0
|
|
20241007,160600,1703809100,45050,45050,45050,45050,0
|
|
20241007,160500,1703809100,45050,45050,45050,45050,0
|
|
20241007,160400,1703809100,45050,45050,45050,45050,0
|
|
20241007,160300,1703809100,45050,45050,45050,45050,0
|
|
20241007,160200,1703809100,45050,45050,45050,45050,0
|
|
20241007,160100,1703809100,45050,45050,45050,45050,0
|
|
20241007,160000,1703809100,45050,45050,45050,45050,1039
|
|
20241007,155900,1703809100,45050,45050,45050,45050,0
|
|
20241007,155800,1703809100,45050,45050,45050,45050,0
|
|
20241007,155700,1703809100,45050,45050,45050,45050,0
|
|
20241007,155600,1703809100,45050,45050,45050,45050,0
|
|
20241007,155500,1703809100,45050,45050,45050,45050,0
|
|
20241007,155400,1703809100,45050,45050,45050,45050,0
|
|
20241007,155300,1703809100,45050,45050,45050,45050,0
|
|
20241007,155200,1703809100,45050,45050,45050,45050,0
|
|
20241007,155100,1703809100,45050,45050,45050,45050,0
|
|
20241007,155000,1703809100,45050,45050,45050,45050,0
|
|
20241007,154900,1703809100,45050,45050,45050,45050,0
|
|
20241007,154800,1703809100,45050,45050,45050,45050,0
|
|
20241007,154700,1703809100,45050,45050,45050,45050,0
|
|
20241007,154600,1703809100,45050,45050,45050,45050,0
|
|
20241007,154500,1703809100,45050,45050,45050,45050,0
|
|
20241007,154400,1703809100,45050,45050,45050,45050,0
|
|
20241007,154300,1703809100,45050,45050,45050,45050,0
|
|
20241007,154200,1703809100,45050,45050,45050,45050,0
|
|
20241007,154100,1703809100,45050,45050,45050,45050,0
|
|
20241007,154000,1703809100,45050,45050,45050,45050,0
|
|
20241007,153900,1703809100,45050,45050,45050,45050,0
|
|
20241007,153800,1703809100,45050,45050,45050,45050,0
|
|
20241007,153700,1703809100,45050,45050,45050,45050,0
|
|
20241007,153600,1703809100,45050,45050,45050,45050,0
|
|
20241007,153500,1703809100,45050,45050,45050,45050,0
|
|
20241007,153400,1703809100,45050,45050,45050,45050,0
|
|
20241007,153300,1703809100,45050,45050,45050,45050,0
|
|
20241007,153200,1703809100,45050,45050,45050,45050,0
|
|
20241007,153100,1703809100,45050,45050,45050,45050,0
|
|
20241007,153000,1703809100,45050,45050,45050,45050,2078
|
|
20241007,152900,1657002150,45200,45200,45200,45200,0
|
|
20241007,152800,1657002150,45200,45200,45200,45200,0
|
|
20241007,152700,1657002150,45200,45200,45200,45200,0
|
|
20241007,152600,1657002150,45200,45200,45200,45200,0
|
|
20241007,152500,1657002150,45200,45200,45200,45200,0
|
|
20241007,152400,1657002150,45200,45200,45200,45200,0
|
|
20241007,152300,1657002150,45200,45200,45200,45200,0
|
|
20241007,152200,1657002150,45200,45200,45200,45200,0
|
|
20241007,152100,1657002150,45200,45200,45200,45200,0
|
|
20241007,152000,1657002150,45200,45200,45200,45200,0
|
|
20241007,151900,1657002150,45200,45100,45200,45100,51
|
|
20241007,151800,1654699550,45100,45200,45200,45100,99
|
|
20241007,151700,1650230600,45200,45150,45200,45150,111
|
|
20241007,151600,1645214150,45150,45200,45200,45150,54
|
|
20241007,151500,1642774000,45150,45150,45250,45150,83
|
|
20241007,151400,1639023350,45200,45150,45200,45150,63
|
|
20241007,151300,1636175950,45150,45150,45200,45100,174
|
|
20241007,151200,1628319400,45200,45200,45200,45200,25
|
|
20241007,151100,1627189400,45200,45200,45200,45200,20
|
|
20241007,151000,1626285400,45150,45300,45300,45150,185
|
|
20241007,150900,1617928050,45250,45150,45300,45150,94
|
|
20241007,150800,1613676100,45250,45250,45250,45200,53
|
|
20241007,150700,1611279900,45200,45250,45250,45200,442
|
|
20241007,150600,1591287800,45350,45350,45350,45300,109
|
|
20241007,150500,1586348100,45350,45300,45350,45300,17
|
|
20241007,150400,1585577950,45350,45350,45350,45300,155
|
|
20241007,150300,1578551050,45350,45350,45350,45250,44
|
|
20241007,150200,1576556500,45300,45300,45350,45300,72
|
|
20241007,150100,1573294150,45300,45250,45300,45250,42
|
|
20241007,150000,1571391650,45300,45200,45300,45200,70
|
|
20241007,145900,1568223650,45200,45250,45250,45200,42
|
|
20241007,145800,1566323300,45250,45300,45300,45250,181
|
|
20241007,145700,1558132950,45350,45300,45350,45300,98
|
|
20241007,145600,1553692800,45300,45300,45350,45250,70
|
|
20241007,145500,1550521600,45250,45300,45350,45250,110
|
|
20241007,145400,1545538550,45350,45300,45350,45300,50
|
|
20241007,145300,1543273050,45300,45300,45350,45300,130
|
|
20241007,145200,1537382500,45300,45350,45350,45300,125
|
|
20241007,145100,1531713800,45350,45250,45350,45250,21
|
|
20241007,145000,1530761700,45300,45300,45300,45300,82
|
|
20241007,144900,1527047100,45300,45300,45300,45300,27
|
|
20241007,144800,1525824000,45250,45250,45250,45250,16
|
|
20241007,144700,1525100000,45300,45250,45350,45250,137
|
|
20241007,144600,1518896100,45300,45400,45400,45300,338
|
|
20241007,144500,1503577150,45400,45400,45450,45400,79
|
|
20241007,144400,1499988850,45450,45400,45450,45400,38
|
|
20241007,144300,1498263600,45450,45400,45450,45350,188
|
|
20241007,144200,1489727000,45350,45400,45400,45350,58
|
|
20241007,144100,1487094300,45350,45400,45400,45350,69
|
|
20241007,144000,1483962050,45400,45400,45400,45400,47
|
|
20241007,143900,1481828250,45400,45400,45400,45400,70
|
|
20241007,143800,1478650250,45350,45400,45400,45350,98
|
|
20241007,143700,1474201150,45350,45350,45400,45350,37
|
|
20241007,143600,1472522350,45400,45350,45400,45350,27
|
|
20241007,143500,1471297300,45350,45350,45350,45350,74
|
|
20241007,143400,1467941400,45350,45350,45450,45350,83
|
|
20241007,143300,1464174000,45450,45400,45450,45400,73
|
|
20241007,143200,1460858200,45400,45450,45450,45350,164
|
|
20241007,143100,1453410250,45450,45400,45450,45400,17
|
|
20241007,143000,1452638400,45350,45400,45450,45350,166
|
|
20241007,142900,1445108300,45500,45400,45500,45400,160
|
|
20241007,142800,1437838600,45400,45450,45450,45400,69
|
|
20241007,142700,1434702650,45450,45450,45450,45450,52
|
|
20241007,142600,1432339250,45450,45350,45450,45350,75
|
|
20241007,142500,1428932950,45450,45350,45450,45350,17
|
|
20241007,142400,1428160400,45350,45400,45450,45350,84
|
|
20241007,142300,1424346000,45400,45450,45450,45400,42
|
|
20241007,142200,1422438800,45450,45400,45450,45350,101
|
|
20241007,142100,1417851900,45350,45400,45450,45350,108
|
|
20241007,142000,1412946000,45450,45450,45450,45450,87
|
|
20241007,141900,1408991850,45450,45450,45450,45450,48
|
|
20241007,141800,1406810250,45450,45350,45450,45350,26
|
|
20241007,141700,1405628650,45350,45400,45400,45350,103
|
|
20241007,141600,1400952500,45450,45400,45450,45400,60
|
|
20241007,141500,1398227700,45350,45400,45400,45350,73
|
|
20241007,141400,1394914000,45350,45350,45350,45350,16
|
|
20241007,141300,1394188400,45400,45350,45400,45350,111
|
|
20241007,141200,1389149200,45400,45400,45400,45300,67
|
|
20241007,141100,1386108050,45350,45350,45350,45350,74
|
|
20241007,141000,1382752150,45350,45400,45400,45350,125
|
|
20241007,140900,1377079900,45300,45450,45450,45300,330
|
|
20241007,140800,1362104050,45450,45450,45450,45450,0
|
|
20241007,140700,1362104050,45450,45450,45450,45450,57
|
|
20241007,140600,1359513400,45450,45450,45450,45450,65
|
|
20241007,140500,1356559150,45450,45400,45450,45400,82
|
|
20241007,140400,1352833450,45450,45450,45450,45450,55
|
|
20241007,140300,1350333700,45400,45400,45400,45400,54
|
|
20241007,140200,1347882100,45400,45400,45400,45350,39
|
|
20241007,140100,1346111550,45400,45400,45400,45350,52
|
|
20241007,140000,1343750800,45350,45400,45400,45350,45
|
|
20241007,135900,1341707850,45400,45400,45400,45400,79
|
|
20241007,135800,1338121250,45350,45300,45350,45300,56
|
|
20241007,135700,1335581950,45300,45250,45300,45250,107
|
|
20241007,135600,1330735250,45250,45250,45300,45250,41
|
|
20241007,135500,1328879100,45250,45200,45250,45200,32
|
|
20241007,135400,1327431350,45250,45250,45250,45200,93
|
|
20241007,135300,1323223400,45250,45350,45350,45250,240
|
|
20241007,135200,1312343700,45400,45400,45400,45350,86
|
|
20241007,135100,1308439700,45350,45350,45400,45350,25
|
|
20241007,135000,1307305300,45400,45400,45400,45350,65
|
|
20241007,134900,1304354550,45400,45350,45400,45300,111
|
|
20241007,134800,1299318800,45350,45350,45400,45350,102
|
|
20241007,134700,1294688650,45400,45300,45400,45300,24
|
|
20241007,134600,1293599250,45400,45300,45400,45300,79
|
|
20241007,134500,1290017250,45300,45350,45350,45300,71
|
|
20241007,134400,1286797550,45350,45300,45400,45300,60
|
|
20241007,134300,1284076150,45400,45350,45400,45350,97
|
|
20241007,134200,1279675100,45350,45350,45350,45350,34
|
|
20241007,134100,1278133200,45350,45250,45350,45250,56
|
|
20241007,134000,1275595850,45250,45350,45350,45250,140
|
|
20241007,133900,1269251000,45300,45350,45350,45300,76
|
|
20241007,133800,1265804450,45300,45350,45350,45300,72
|
|
20241007,133700,1262541250,45350,45250,45350,45250,107
|
|
20241007,133600,1257692600,45250,45250,45250,45250,22
|
|
20241007,133500,1256697100,45200,45300,45300,45200,148
|
|
20241007,133400,1249997400,45300,45300,45300,45300,58
|
|
20241007,133300,1247370000,45250,45250,45250,45250,2
|
|
20241007,133200,1247279500,45300,45250,45300,45250,65
|
|
20241007,133100,1244335050,45300,45400,45400,45250,176
|
|
20241007,133000,1236362050,45400,45350,45400,45350,73
|
|
20241007,132900,1233050600,45350,45350,45350,45300,59
|
|
20241007,132800,1230375100,45300,45300,45300,45300,2
|
|
20241007,132700,1230284500,45350,45300,45400,45300,81
|
|
20241007,132600,1226609250,45300,45350,45350,45300,71
|
|
20241007,132500,1223392000,45400,45300,45400,45300,66
|
|
20241007,132400,1220398200,45350,45400,45400,45350,75
|
|
20241007,132300,1216994350,45400,45400,45450,45350,137
|
|
20241007,132200,1210773050,45450,45450,45450,45450,14
|
|
20241007,132100,1210136750,45400,45400,45400,45400,149
|
|
20241007,132000,1203372150,45400,45350,45400,45350,91
|
|
20241007,131900,1199243400,45350,45350,45350,45300,250
|
|
20241007,131800,1187905950,45300,45350,45350,45300,75
|
|
20241007,131700,1184504750,45350,45350,45350,45300,69
|
|
20241007,131600,1181375700,45300,45350,45350,45300,48
|
|
20241007,131500,1179198950,45350,45350,45350,45350,53
|
|
20241007,131400,1176795400,45350,45350,45350,45350,73
|
|
20241007,131300,1173484850,45350,45350,45350,45350,60
|
|
20241007,131200,1170763850,45350,45350,45350,45300,54
|
|
20241007,131100,1168315000,45350,45350,45350,45350,19
|
|
20241007,131000,1167453350,45350,45350,45350,45350,44
|
|
20241007,130900,1165457950,45350,45300,45350,45300,92
|
|
20241007,130800,1161286400,45350,45350,45350,45350,54
|
|
20241007,130700,1158837500,45350,45350,45350,45350,62
|
|
20241007,130600,1156025800,45350,45350,45350,45350,67
|
|
20241007,130500,1152987350,45350,45350,45350,45350,0
|
|
20241007,130400,1152987350,45350,45300,45350,45300,111
|
|
20241007,130300,1147956550,45300,45350,45350,45300,107
|
|
20241007,130200,1143108450,45350,45300,45350,45300,145
|
|
20241007,130100,1136538500,45300,45300,45300,45300,50
|
|
20241007,130000,1134273500,45300,45300,45300,45300,71
|
|
20241007,125900,1131057200,45300,45300,45300,45300,40
|
|
20241007,125800,1129245200,45300,45300,45300,45300,50
|
|
20241007,125700,1126980200,45300,45300,45300,45300,59
|
|
20241007,125600,1124307500,45300,45300,45300,45300,55
|
|
20241007,125500,1121816000,45300,45300,45300,45300,45
|
|
20241007,125400,1119777500,45300,45300,45300,45300,57
|
|
20241007,125300,1117195400,45300,45250,45300,45250,23
|
|
20241007,125200,1116153600,45300,45300,45300,45250,128
|
|
20241007,125100,1110357300,45300,45250,45300,45250,1619
|
|
20241007,125000,1037095500,45250,45250,45250,45250,50
|
|
20241007,124900,1034833000,45250,45250,45250,45250,94
|
|
20241007,124800,1030579500,45250,45250,45250,45250,47
|
|
20241007,124700,1028452750,45250,45250,45250,45250,52
|
|
20241007,124600,1026099750,45250,45250,45250,45250,76
|
|
20241007,124500,1022660750,45250,45250,45250,45250,37
|
|
20241007,124400,1020986500,45200,45250,45250,45200,37
|
|
20241007,124300,1019312300,45200,45250,45250,45200,90
|
|
20241007,124200,1015242200,45250,45250,45250,45250,16
|
|
20241007,124100,1014518200,45250,45250,45250,45250,50
|
|
20241007,124000,1012255700,45200,45200,45200,45200,41
|
|
20241007,123900,1010402500,45200,45200,45250,45200,111
|
|
20241007,123800,1005385250,45200,45200,45200,45200,44
|
|
20241007,123700,1003396450,45200,45200,45200,45200,36
|
|
20241007,123600,1001769250,45200,45200,45200,45200,15
|
|
20241007,123500,1001091250,45200,45150,45200,45150,76
|
|
20241007,123400,997656250,45150,45200,45200,45100,115
|
|
20241007,123300,992461700,45250,45300,45300,45250,23
|
|
20241007,123200,991420900,45300,45200,45300,45200,246
|
|
20241007,123100,980282550,45250,45200,45250,45200,53
|
|
20241007,123000,977886900,45200,45200,45200,45200,18
|
|
20241007,122900,977073300,45200,45150,45200,45150,96
|
|
20241007,122800,972738050,45100,45150,45150,45100,2
|
|
20241007,122700,972647800,45100,45150,45150,45100,41
|
|
20241007,122600,970796700,45200,45250,45300,45100,420
|
|
20241007,122500,951820450,45300,45300,45300,45300,1
|
|
20241007,122400,951775150,45300,45300,45300,45300,43
|
|
20241007,122300,949827250,45300,45250,45300,45250,98
|
|
20241007,122200,945387900,45250,45250,45250,45250,6
|
|
20241007,122100,945116400,45300,45250,45300,45250,131
|
|
20241007,122000,939188600,45300,45200,45300,45200,2
|
|
20241007,121900,939098100,45250,45250,45250,45150,169
|
|
20241007,121800,931457550,45300,45350,45350,45300,59
|
|
20241007,121700,928783850,45350,45250,45350,45250,64
|
|
20241007,121600,925884600,45250,45250,45250,45250,53
|
|
20241007,121500,923486350,45300,45250,45300,45250,41
|
|
20241007,121400,921631050,45350,45300,45350,45250,90
|
|
20241007,121300,917554250,45300,45300,45300,45300,37
|
|
20241007,121200,915878150,45300,45250,45300,45250,89
|
|
20241007,121100,911847400,45250,45300,45300,45250,53
|
|
20241007,121000,909449050,45300,45250,45300,45250,77
|
|
20241007,120900,905961400,45300,45250,45300,45250,62
|
|
20241007,120800,903155850,45300,45300,45300,45200,144
|
|
20241007,120700,896640000,45350,45300,45350,45300,86
|
|
20241007,120600,892741950,45300,45300,45300,45250,108
|
|
20241007,120500,887850300,45300,45300,45300,45300,50
|
|
20241007,120400,885585300,45300,45300,45300,45300,99
|
|
20241007,120300,881100600,45300,45300,45300,45300,60
|
|
20241007,120200,878382600,45300,45300,45300,45300,8
|
|
20241007,120100,878020200,45300,45300,45300,45300,66
|
|
20241007,120000,875030400,45300,45300,45300,45300,47
|
|
20241007,115900,872901300,45300,45250,45300,45250,93
|
|
20241007,115800,868688900,45250,45250,45250,45250,88
|
|
20241007,115700,864706900,45250,45250,45250,45250,51
|
|
20241007,115600,862399150,45250,45250,45250,45250,19
|
|
20241007,115500,861539400,45200,45250,45250,45200,60
|
|
20241007,115400,858825100,45250,45250,45250,45250,82
|
|
20241007,115300,855114600,45200,45200,45250,45200,112
|
|
20241007,115200,850047050,45200,45200,45200,45200,25
|
|
20241007,115100,848917050,45250,45250,45250,45200,34
|
|
20241007,115000,847380150,45200,45250,45250,45200,80
|
|
20241007,114900,843764100,45200,45150,45250,45150,51
|
|
20241007,114800,841458900,45250,45150,45250,45150,104
|
|
20241007,114700,836763200,45250,45200,45250,45150,68
|
|
20241007,114600,833691100,45250,45200,45250,45200,67
|
|
20241007,114500,830662600,45150,45150,45150,45150,32
|
|
20241007,114400,829217800,45200,45250,45250,45200,50
|
|
20241007,114300,826957700,45200,45150,45200,45150,93
|
|
20241007,114200,822754650,45100,45150,45150,45100,232
|
|
20241007,114100,812281650,45200,45200,45200,45150,50
|
|
20241007,114000,810021700,45200,45200,45200,45200,41
|
|
20241007,113900,808168500,45200,45200,45200,45200,21
|
|
20241007,113800,807219300,45150,45200,45200,45150,190
|
|
20241007,113700,798639050,45200,45200,45200,45200,43
|
|
20241007,113600,796695450,45200,45200,45200,45200,62
|
|
20241007,113500,793893050,45200,45200,45200,45200,36
|
|
20241007,113400,792265850,45200,45200,45200,45200,38
|
|
20241007,113300,790548250,45250,45100,45250,45100,24
|
|
20241007,113200,789465500,45100,45100,45100,45100,38
|
|
20241007,113100,787751700,45100,45100,45100,45100,43
|
|
20241007,113000,785812400,45100,45100,45100,45100,42
|
|
20241007,112900,783918200,45050,45100,45100,45000,93
|
|
20241007,112800,779727850,45100,45100,45100,45100,4
|
|
20241007,112700,779547450,45100,45250,45250,45100,160
|
|
20241007,112600,772326550,45300,45250,45300,45200,129
|
|
20241007,112500,766495100,45250,45250,45250,45250,45
|
|
20241007,112400,764458850,45250,45250,45250,45250,45
|
|
20241007,112300,762422600,45250,45250,45250,45250,58
|
|
20241007,112200,759798100,45200,45250,45250,45200,9
|
|
20241007,112100,759390900,45250,45250,45250,45250,55
|
|
20241007,112000,756902150,45250,45250,45250,45200,72
|
|
20241007,111900,753644650,45200,45150,45200,45150,48
|
|
20241007,111800,751475550,45200,45200,45200,45200,78
|
|
20241007,111700,747949950,45200,45250,45250,45200,102
|
|
20241007,111600,743335950,45200,45200,45200,45200,47
|
|
20241007,111500,741211550,45200,45200,45200,45200,56
|
|
20241007,111400,738680350,45200,45200,45200,45200,47
|
|
20241007,111300,736555950,45200,45200,45200,45200,75
|
|
20241007,111200,733165950,45200,45200,45200,45200,51
|
|
20241007,111100,730860750,45150,45200,45200,45150,53
|
|
20241007,111000,728465550,45200,45200,45200,45200,83
|
|
20241007,110900,724713950,45200,45200,45200,45200,55
|
|
20241007,110800,722227950,45200,45200,45200,45200,46
|
|
20241007,110700,720148750,45200,45200,45200,45200,50
|
|
20241007,110600,717888750,45150,45200,45200,45150,93
|
|
20241007,110500,713687700,45150,45150,45150,45150,13
|
|
20241007,110400,713100750,45150,45150,45150,45150,39
|
|
20241007,110300,711339900,45200,45100,45200,45100,69
|
|
20241007,110200,708224550,45100,45100,45100,45100,52
|
|
20241007,110100,705879350,45100,45050,45100,45050,32
|
|
20241007,110000,704437700,45050,45100,45150,45050,248
|
|
20241007,105900,693255650,45150,45150,45150,45150,38
|
|
20241007,105800,691539950,45150,45100,45150,45100,42
|
|
20241007,105700,689645650,45100,45100,45100,45100,9
|
|
20241007,105600,689239750,45100,45100,45100,45100,55
|
|
20241007,105500,686759250,45100,45050,45100,45050,59
|
|
20241007,105400,684098400,45050,45100,45100,45050,44
|
|
20241007,105300,682114050,45100,45000,45100,45000,32
|
|
20241007,105200,680671150,44950,45000,45000,44950,79
|
|
20241007,105100,677116200,45000,45050,45050,45000,28
|
|
20241007,105000,675856150,45050,45100,45100,44950,1250
|
|
20241007,104900,619601150,45100,45150,45150,45050,72
|
|
20241007,104800,616353750,45150,45300,45300,45100,127
|
|
20241007,104700,610611600,45350,45300,45350,45300,45
|
|
20241007,104600,608570900,45300,45350,45350,45300,94
|
|
20241007,104500,604308800,45350,45300,45350,45250,478
|
|
20241007,104400,582653250,45250,45300,45300,45250,105
|
|
20241007,104300,577898050,45300,45250,45300,45250,16
|
|
20241007,104200,577173300,45300,45250,45300,45200,67
|
|
20241007,104100,574142500,45300,45250,45300,45250,65
|
|
20241007,104000,571198050,45250,45250,45250,45250,52
|
|
20241007,103900,568845050,45250,45250,45250,45250,55
|
|
20241007,103800,566356300,45200,45200,45250,45200,55
|
|
20241007,103700,563867950,45200,45250,45250,45200,47
|
|
20241007,103600,561741350,45250,45250,45250,45200,90
|
|
20241007,103500,557669350,45250,45250,45250,45250,71
|
|
20241007,103400,554456600,45250,45250,45250,45200,78
|
|
20241007,103300,550927150,45200,45250,45250,45200,71
|
|
20241007,103200,547714650,45250,45150,45250,45100,1153
|
|
20241007,103100,495642400,45150,45150,45150,45150,108
|
|
20241007,103000,490766200,45150,45100,45150,45100,10
|
|
20241007,102900,490314750,45100,45100,45100,45100,65
|
|
20241007,102800,487383250,45100,45150,45200,45100,146
|
|
20241007,102700,480789950,45200,45150,45250,45150,113
|
|
20241007,102600,475683600,45250,44950,45250,44900,2378
|
|
20241007,102500,368652950,44950,44950,44950,44950,3
|
|
20241007,102400,368518100,44950,44950,44950,44950,44
|
|
20241007,102300,366540300,44950,44950,44950,44900,184
|
|
20241007,102200,358275000,44950,44850,44950,44850,240
|
|
20241007,102100,347506250,44800,44650,44850,44650,443
|
|
20241007,102000,327678550,44650,44600,44700,44600,157
|
|
20241007,101900,320669650,44600,44550,44650,44550,81
|
|
20241007,101800,317057250,44550,44500,44550,44500,2
|
|
20241007,101700,316968200,44600,44400,44600,44400,119
|
|
20241007,101600,311670600,44400,44400,44450,44400,105
|
|
20241007,101500,307008350,44500,44400,44500,44400,50
|
|
20241007,101400,304787700,44450,44450,44450,44450,0
|
|
20241007,101300,304787700,44450,44500,44500,44450,49
|
|
20241007,101200,302607350,44550,44550,44550,44550,0
|
|
20241007,101100,302607350,44550,44550,44550,44550,18
|
|
20241007,101000,301805450,44550,44550,44550,44550,1
|
|
20241007,100900,301760900,44550,44550,44550,44550,43
|
|
20241007,100800,299845250,44600,44600,44600,44600,0
|
|
20241007,100700,299845250,44600,44600,44600,44600,11
|
|
20241007,100600,299354650,44600,44550,44600,44550,112
|
|
20241007,100500,294361950,44550,44600,44600,44550,66
|
|
20241007,100400,291420800,44600,44600,44600,44600,50
|
|
20241007,100300,289190800,44650,44500,44650,44500,286
|
|
20241007,100200,276436150,44450,44450,44550,44450,79
|
|
20241007,100100,272924500,44500,44550,44550,44500,47
|
|
20241007,100000,270830850,44600,44550,44600,44550,8
|
|
20241007,095900,270474150,44550,44550,44550,44550,14
|
|
20241007,095800,269850450,44550,44550,44550,44550,0
|
|
20241007,095700,269850450,44550,44500,44550,44500,6
|
|
20241007,095600,269583300,44500,44500,44500,44500,35
|
|
20241007,095500,268025800,44600,44550,44600,44550,39
|
|
20241007,095400,266288150,44650,44500,44650,44500,27
|
|
20241007,095300,265084150,44450,44550,44550,44400,152
|
|
20241007,095200,258325400,44600,44550,44600,44550,21
|
|
20241007,095100,257389500,44500,44350,44500,44350,990
|
|
20241007,095000,213414800,44400,44400,44400,44400,16
|
|
20241007,094900,212704400,44350,44400,44400,44350,8
|
|
20241007,094800,212349350,44400,44400,44400,44400,0
|
|
20241007,094700,212349350,44400,44350,44400,44350,18
|
|
20241007,094600,211550750,44400,44400,44400,44400,19
|
|
20241007,094500,210707150,44400,44350,44400,44350,108
|
|
20241007,094400,205916400,44250,44200,44250,44200,2
|
|
20241007,094300,205827950,44250,44250,44250,44250,0
|
|
20241007,094200,205827950,44250,44250,44250,44250,0
|
|
20241007,094100,205827950,44250,44100,44350,44100,189
|
|
20241007,094000,197473150,44050,44050,44050,44050,59
|
|
20241007,093900,194874200,44050,44050,44050,44050,20
|
|
20241007,093800,193993200,44100,44100,44100,44100,0
|
|
20241007,093700,193993200,44100,44000,44100,43950,84
|
|
20241007,093600,190296750,44050,44050,44050,44050,0
|
|
20241007,093500,190296750,44050,44050,44050,44050,21
|
|
20241007,093400,189371700,44050,44050,44050,44050,0
|
|
20241007,093300,189371700,44050,44050,44050,44050,20
|
|
20241007,093200,188490700,44050,44100,44100,44050,4
|
|
20241007,093100,188314400,44100,44250,44250,44100,172
|
|
20241007,093000,180710000,44300,44300,44300,44300,0
|
|
20241007,092900,180710000,44300,44250,44300,44250,25
|
|
20241007,092800,179602550,44300,44300,44300,44300,139
|
|
20241007,092700,173444850,44300,44250,44300,44250,22
|
|
20241007,092600,172470800,44300,44300,44300,44300,40
|
|
20241007,092500,170698800,44300,44300,44300,44300,120
|
|
20241007,092400,165382800,44350,44400,44400,44350,102
|
|
20241007,092300,160855900,44450,44450,44450,44450,43
|
|
20241007,092200,158944550,44450,44450,44450,44450,32
|
|
20241007,092100,157522150,44450,44350,44450,44350,43
|
|
20241007,092000,155611650,44350,44300,44500,44300,1062
|
|
20241007,091900,108557100,44300,44200,44300,44150,95
|
|
20241007,091800,104358850,44150,44100,44150,44100,64
|
|
20241007,091700,101535050,44200,44100,44200,44100,117
|
|
20241007,091600,96375250,44100,43900,44100,43900,94
|
|
20241007,091500,92242150,43850,43750,43900,43700,388
|
|
20241007,091400,75272950,43750,43800,43850,43700,153
|
|
20241007,091300,68580250,43850,43850,43850,43850,2
|
|
20241007,091200,68492550,43900,43700,43900,43700,55
|
|
20241007,091100,66085850,43750,43750,43750,43750,0
|
|
20241007,091000,66085850,43750,43750,43750,43750,5
|
|
20241007,090900,65867100,43700,43700,43750,43700,59
|
|
20241007,090800,63288450,43700,43700,43700,43700,1
|
|
20241007,090700,63244750,43750,43700,43850,43700,97
|
|
20241007,090600,59002300,43700,43700,43700,43700,40
|
|
20241007,090500,57254300,43750,43700,43750,43700,111
|
|
20241007,090400,52402250,43750,43750,43750,43750,19
|
|
20241007,090300,51571000,43700,43650,43700,43650,117
|
|
20241007,090200,46459700,43750,43750,43750,43700,114
|
|
20241007,090100,41474100,43750,43950,43950,43700,235
|
|
20241007,090000,31180400,43900,43650,44000,43650,713
|