602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185900,157505750,49100,49100,49100,49100,190
|
|
20241007,185800,157505750,49100,49100,49100,49100,0
|
|
20241007,185700,157505750,49100,49100,49100,49100,0
|
|
20241007,185600,157505750,49100,49100,49100,49100,0
|
|
20241007,185500,157505750,49100,49100,49100,49100,0
|
|
20241007,185400,157505750,49100,49100,49100,49100,0
|
|
20241007,185300,157505750,49100,49100,49100,49100,0
|
|
20241007,185200,157505750,49100,49100,49100,49100,0
|
|
20241007,185100,157505750,49100,49100,49100,49100,0
|
|
20241007,185000,157505750,49100,49100,49100,49100,0
|
|
20241007,184900,157505750,49100,49100,49100,49100,0
|
|
20241007,184800,157505750,49100,49100,49100,49100,0
|
|
20241007,184700,157505750,49100,49100,49100,49100,0
|
|
20241007,184600,157505750,49100,49100,49100,49100,0
|
|
20241007,184500,157505750,49100,49100,49100,49100,0
|
|
20241007,184400,157505750,49100,49100,49100,49100,0
|
|
20241007,184300,157505750,49100,49100,49100,49100,0
|
|
20241007,184200,157505750,49100,49100,49100,49100,0
|
|
20241007,184100,157505750,49100,49100,49100,49100,0
|
|
20241007,184000,157505750,49100,49100,49100,49100,0
|
|
20241007,183900,157505750,49100,49100,49100,49100,0
|
|
20241007,183800,157505750,49100,49100,49100,49100,0
|
|
20241007,183700,157505750,49100,49100,49100,49100,0
|
|
20241007,183600,157505750,49100,49100,49100,49100,0
|
|
20241007,183500,157505750,49100,49100,49100,49100,0
|
|
20241007,183400,157505750,49100,49100,49100,49100,0
|
|
20241007,183300,157505750,49100,49100,49100,49100,0
|
|
20241007,183200,157505750,49100,49100,49100,49100,0
|
|
20241007,183100,157505750,49100,49100,49100,49100,0
|
|
20241007,183000,157505750,49100,49100,49100,49100,0
|
|
20241007,182900,157505750,49100,49100,49100,49100,190
|
|
20241007,182800,157505750,49100,49100,49100,49100,0
|
|
20241007,182700,157505750,49100,49100,49100,49100,0
|
|
20241007,182600,157505750,49100,49100,49100,49100,0
|
|
20241007,182500,157505750,49100,49100,49100,49100,0
|
|
20241007,182400,157505750,49100,49100,49100,49100,0
|
|
20241007,182300,157505750,49100,49100,49100,49100,0
|
|
20241007,182200,157505750,49100,49100,49100,49100,0
|
|
20241007,182100,157505750,49100,49100,49100,49100,0
|
|
20241007,182000,157505750,49100,49100,49100,49100,0
|
|
20241007,181900,157505750,49100,49100,49100,49100,0
|
|
20241007,181800,157505750,49100,49100,49100,49100,0
|
|
20241007,181700,157505750,49100,49100,49100,49100,0
|
|
20241007,181600,157505750,49100,49100,49100,49100,0
|
|
20241007,181500,157505750,49100,49100,49100,49100,0
|
|
20241007,181400,157505750,49100,49100,49100,49100,0
|
|
20241007,181300,157505750,49100,49100,49100,49100,0
|
|
20241007,181200,157505750,49100,49100,49100,49100,0
|
|
20241007,181100,157505750,49100,49100,49100,49100,0
|
|
20241007,181000,157505750,49100,49100,49100,49100,0
|
|
20241007,180900,157505750,49100,49100,49100,49100,0
|
|
20241007,180800,157505750,49100,49100,49100,49100,0
|
|
20241007,180700,157505750,49100,49100,49100,49100,0
|
|
20241007,180600,157505750,49100,49100,49100,49100,0
|
|
20241007,180500,157505750,49100,49100,49100,49100,0
|
|
20241007,180400,157505750,49100,49100,49100,49100,0
|
|
20241007,180300,157505750,49100,49100,49100,49100,0
|
|
20241007,180200,157505750,49100,49100,49100,49100,0
|
|
20241007,180100,157505750,49100,49100,49100,49100,0
|
|
20241007,180000,157505750,49100,49100,49100,49100,0
|
|
20241007,175900,157505750,49100,49100,49100,49100,190
|
|
20241007,175800,157505750,49100,49100,49100,49100,0
|
|
20241007,175700,157505750,49100,49100,49100,49100,0
|
|
20241007,175600,157505750,49100,49100,49100,49100,0
|
|
20241007,175500,157505750,49100,49100,49100,49100,0
|
|
20241007,175400,157505750,49100,49100,49100,49100,0
|
|
20241007,175300,157505750,49100,49100,49100,49100,0
|
|
20241007,175200,157505750,49100,49100,49100,49100,0
|
|
20241007,175100,157505750,49100,49100,49100,49100,0
|
|
20241007,175000,157505750,49100,49100,49100,49100,0
|
|
20241007,174900,157505750,49100,49100,49100,49100,0
|
|
20241007,174800,157505750,49100,49100,49100,49100,0
|
|
20241007,174700,157505750,49100,49100,49100,49100,0
|
|
20241007,174600,157505750,49100,49100,49100,49100,0
|
|
20241007,174500,157505750,49100,49100,49100,49100,0
|
|
20241007,174400,157505750,49100,49100,49100,49100,0
|
|
20241007,174300,157505750,49100,49100,49100,49100,0
|
|
20241007,174200,157505750,49100,49100,49100,49100,0
|
|
20241007,174100,157505750,49100,49100,49100,49100,0
|
|
20241007,174000,157505750,49100,49100,49100,49100,0
|
|
20241007,173900,157505750,49100,49100,49100,49100,0
|
|
20241007,173800,157505750,49100,49100,49100,49100,0
|
|
20241007,173700,157505750,49100,49100,49100,49100,0
|
|
20241007,173600,157505750,49100,49100,49100,49100,0
|
|
20241007,173500,157505750,49100,49100,49100,49100,0
|
|
20241007,173400,157505750,49100,49100,49100,49100,0
|
|
20241007,173300,157505750,49100,49100,49100,49100,0
|
|
20241007,173200,157505750,49100,49100,49100,49100,0
|
|
20241007,173100,157505750,49100,49100,49100,49100,0
|
|
20241007,173000,157505750,49100,49100,49100,49100,0
|
|
20241007,172900,157505750,49100,49100,49100,49100,190
|
|
20241007,172800,157505750,49100,49100,49100,49100,0
|
|
20241007,172700,157505750,49100,49100,49100,49100,0
|
|
20241007,172600,157505750,49100,49100,49100,49100,0
|
|
20241007,172500,157505750,49100,49100,49100,49100,0
|
|
20241007,172400,157505750,49100,49100,49100,49100,0
|
|
20241007,172300,157505750,49100,49100,49100,49100,0
|
|
20241007,172200,157505750,49100,49100,49100,49100,0
|
|
20241007,172100,157505750,49100,49100,49100,49100,0
|
|
20241007,172000,157505750,49100,49100,49100,49100,0
|
|
20241007,171900,157505750,49100,49100,49100,49100,0
|
|
20241007,171800,157505750,49100,49100,49100,49100,0
|
|
20241007,171700,157505750,49100,49100,49100,49100,0
|
|
20241007,171600,157505750,49100,49100,49100,49100,0
|
|
20241007,171500,157505750,49100,49100,49100,49100,0
|
|
20241007,171400,157505750,49100,49100,49100,49100,0
|
|
20241007,171300,157505750,49100,49100,49100,49100,0
|
|
20241007,171200,157505750,49100,49100,49100,49100,0
|
|
20241007,171100,157505750,49100,49100,49100,49100,0
|
|
20241007,171000,157505750,49100,49100,49100,49100,0
|
|
20241007,170900,157505750,49100,49100,49100,49100,0
|
|
20241007,170800,157505750,49100,49100,49100,49100,0
|
|
20241007,170700,157505750,49100,49100,49100,49100,0
|
|
20241007,170600,157505750,49100,49100,49100,49100,0
|
|
20241007,170500,157505750,49100,49100,49100,49100,0
|
|
20241007,170400,157505750,49100,49100,49100,49100,0
|
|
20241007,170300,157505750,49100,49100,49100,49100,0
|
|
20241007,170200,157505750,49100,49100,49100,49100,0
|
|
20241007,170100,157505750,49100,49100,49100,49100,0
|
|
20241007,170000,157505750,49100,49100,49100,49100,0
|
|
20241007,165900,157505750,49100,49100,49100,49100,190
|
|
20241007,165800,157505750,49100,49100,49100,49100,0
|
|
20241007,165700,157505750,49100,49100,49100,49100,0
|
|
20241007,165600,157505750,49100,49100,49100,49100,0
|
|
20241007,165500,157505750,49100,49100,49100,49100,0
|
|
20241007,165400,157505750,49100,49100,49100,49100,0
|
|
20241007,165300,157505750,49100,49100,49100,49100,0
|
|
20241007,165200,157505750,49100,49100,49100,49100,0
|
|
20241007,165100,157505750,49100,49100,49100,49100,0
|
|
20241007,165000,157505750,49100,49100,49100,49100,0
|
|
20241007,164900,157505750,49100,49100,49100,49100,0
|
|
20241007,164800,157505750,49100,49100,49100,49100,0
|
|
20241007,164700,157505750,49100,49100,49100,49100,0
|
|
20241007,164600,157505750,49100,49100,49100,49100,0
|
|
20241007,164500,157505750,49100,49100,49100,49100,0
|
|
20241007,164400,157505750,49100,49100,49100,49100,0
|
|
20241007,164300,157505750,49100,49100,49100,49100,0
|
|
20241007,164200,157505750,49100,49100,49100,49100,0
|
|
20241007,164100,157505750,49100,49100,49100,49100,0
|
|
20241007,164000,157505750,49100,49100,49100,49100,0
|
|
20241007,163900,157505750,49100,49100,49100,49100,0
|
|
20241007,163800,157505750,49100,49100,49100,49100,0
|
|
20241007,163700,157505750,49100,49100,49100,49100,0
|
|
20241007,163600,157505750,49100,49100,49100,49100,0
|
|
20241007,163500,157505750,49100,49100,49100,49100,0
|
|
20241007,163400,157505750,49100,49100,49100,49100,0
|
|
20241007,163300,157505750,49100,49100,49100,49100,0
|
|
20241007,163200,157505750,49100,49100,49100,49100,0
|
|
20241007,163100,157505750,49100,49100,49100,49100,0
|
|
20241007,163000,157505750,49100,49100,49100,49100,0
|
|
20241007,162900,157505750,49100,49100,49100,49100,190
|
|
20241007,162800,157505750,49100,49100,49100,49100,0
|
|
20241007,162700,157505750,49100,49100,49100,49100,0
|
|
20241007,162600,157505750,49100,49100,49100,49100,0
|
|
20241007,162500,157505750,49100,49100,49100,49100,0
|
|
20241007,162400,157505750,49100,49100,49100,49100,0
|
|
20241007,162300,157505750,49100,49100,49100,49100,0
|
|
20241007,162200,157505750,49100,49100,49100,49100,0
|
|
20241007,162100,157505750,49100,49100,49100,49100,0
|
|
20241007,162000,157505750,49100,49100,49100,49100,0
|
|
20241007,161900,157505750,49100,49100,49100,49100,0
|
|
20241007,161800,157505750,49100,49100,49100,49100,0
|
|
20241007,161700,157505750,49100,49100,49100,49100,0
|
|
20241007,161600,157505750,49100,49100,49100,49100,0
|
|
20241007,161500,157505750,49100,49100,49100,49100,0
|
|
20241007,161400,157505750,49100,49100,49100,49100,0
|
|
20241007,161300,157505750,49100,49100,49100,49100,0
|
|
20241007,161200,157505750,49100,49100,49100,49100,0
|
|
20241007,161100,157505750,49100,49100,49100,49100,0
|
|
20241007,161000,157505750,49100,49100,49100,49100,0
|
|
20241007,160900,157505750,49100,49100,49100,49100,0
|
|
20241007,160800,157505750,49100,49100,49100,49100,0
|
|
20241007,160700,157505750,49100,49100,49100,49100,0
|
|
20241007,160600,157505750,49100,49100,49100,49100,0
|
|
20241007,160500,157505750,49100,49100,49100,49100,0
|
|
20241007,160400,157505750,49100,49100,49100,49100,0
|
|
20241007,160300,157505750,49100,49100,49100,49100,0
|
|
20241007,160200,157505750,49100,49100,49100,49100,0
|
|
20241007,160100,157505750,49100,49100,49100,49100,0
|
|
20241007,160000,157505750,49100,49100,49100,49100,0
|
|
20241007,155900,157505750,49100,49100,49100,49100,190
|
|
20241007,155800,157505750,49100,49100,49100,49100,0
|
|
20241007,155700,157505750,49100,49100,49100,49100,0
|
|
20241007,155600,157505750,49100,49100,49100,49100,0
|
|
20241007,155500,157505750,49100,49100,49100,49100,0
|
|
20241007,155400,157505750,49100,49100,49100,49100,0
|
|
20241007,155300,157505750,49100,49100,49100,49100,0
|
|
20241007,155200,157505750,49100,49100,49100,49100,0
|
|
20241007,155100,157505750,49100,49100,49100,49100,0
|
|
20241007,155000,157505750,49100,49100,49100,49100,0
|
|
20241007,154900,157505750,49100,49100,49100,49100,0
|
|
20241007,154800,157505750,49100,49100,49100,49100,0
|
|
20241007,154700,157505750,49100,49100,49100,49100,0
|
|
20241007,154600,157505750,49100,49100,49100,49100,0
|
|
20241007,154500,157505750,49100,49100,49100,49100,0
|
|
20241007,154400,157505750,49100,49100,49100,49100,0
|
|
20241007,154300,157505750,49100,49100,49100,49100,0
|
|
20241007,154200,157505750,49100,49100,49100,49100,0
|
|
20241007,154100,157505750,49100,49100,49100,49100,0
|
|
20241007,154000,157505750,49100,49100,49100,49100,0
|
|
20241007,153900,157505750,49100,49100,49100,49100,0
|
|
20241007,153800,157505750,49100,49100,49100,49100,0
|
|
20241007,153700,157505750,49100,49100,49100,49100,0
|
|
20241007,153600,157505750,49100,49100,49100,49100,0
|
|
20241007,153500,157505750,49100,49100,49100,49100,0
|
|
20241007,153400,157505750,49100,49100,49100,49100,0
|
|
20241007,153300,157505750,49100,49100,49100,49100,0
|
|
20241007,153200,157505750,49100,49100,49100,49100,0
|
|
20241007,153100,157505750,49100,49100,49100,49100,0
|
|
20241007,153000,157505750,49100,49100,49100,49100,190
|
|
20241007,152900,148176750,49400,49400,49400,49400,0
|
|
20241007,152800,148176750,49400,49400,49400,49400,0
|
|
20241007,152700,148176750,49400,49400,49400,49400,0
|
|
20241007,152600,148176750,49400,49400,49400,49400,0
|
|
20241007,152500,148176750,49400,49400,49400,49400,0
|
|
20241007,152400,148176750,49400,49400,49400,49400,0
|
|
20241007,152300,148176750,49400,49400,49400,49400,0
|
|
20241007,152200,148176750,49400,49400,49400,49400,0
|
|
20241007,152100,148176750,49400,49400,49400,49400,0
|
|
20241007,152000,148176750,49400,49400,49400,49400,0
|
|
20241007,151900,148176750,49400,49400,49400,49150,41
|
|
20241007,151800,146160600,49350,49350,49350,49350,1
|
|
20241007,151700,146111250,49100,49100,49100,49100,0
|
|
20241007,151600,146111250,49100,49400,49400,49100,310
|
|
20241007,151500,130885750,49450,49450,49450,49450,0
|
|
20241007,151400,130885750,49450,49400,49450,49400,21
|
|
20241007,151300,129848300,49400,49400,49400,49400,10
|
|
20241007,151200,129354300,49400,49400,49400,49400,1
|
|
20241007,151100,129304900,49100,49100,49100,49100,0
|
|
20241007,151000,129304900,49100,49100,49100,49100,0
|
|
20241007,150900,129304900,49100,49100,49100,49100,0
|
|
20241007,150800,129304900,49100,49100,49100,49100,0
|
|
20241007,150700,129304900,49100,49100,49100,49100,0
|
|
20241007,150600,129304900,49100,49450,49450,49100,6
|
|
20241007,150500,129009250,49100,49150,49450,49100,23
|
|
20241007,150400,127877150,49400,49450,49450,49000,298
|
|
20241007,150300,113273300,49450,49550,49550,49000,520
|
|
20241007,150200,87681800,49550,49550,49550,49550,7
|
|
20241007,150100,87334950,49600,49600,49600,49600,7
|
|
20241007,150000,86987750,49600,49750,49750,49600,423
|
|
20241007,145900,65990800,49900,49900,49900,49800,83
|
|
20241007,145800,61851550,50000,50000,50000,50000,1
|
|
20241007,145700,61801550,49900,49900,49900,49900,0
|
|
20241007,145600,61801550,49900,49900,49900,49900,0
|
|
20241007,145500,61801550,49900,49900,49900,49900,0
|
|
20241007,145400,61801550,49900,49900,49900,49900,0
|
|
20241007,145300,61801550,49900,50000,50000,49900,23
|
|
20241007,145200,60653150,50100,50100,50100,50100,0
|
|
20241007,145100,60653150,50100,50100,50100,50100,0
|
|
20241007,145000,60653150,50100,50100,50100,50100,50
|
|
20241007,144900,58148150,50100,50100,50100,50100,0
|
|
20241007,144800,58148150,50100,50100,50100,50100,0
|
|
20241007,144700,58148150,50100,50100,50100,50100,5
|
|
20241007,144600,57897650,50000,50000,50000,50000,0
|
|
20241007,144500,57897650,50000,50000,50000,50000,0
|
|
20241007,144400,57897650,50000,50000,50000,50000,20
|
|
20241007,144300,56897650,50100,50100,50100,50100,0
|
|
20241007,144200,56897650,50100,50100,50100,50100,0
|
|
20241007,144100,56897650,50100,50100,50100,50100,7
|
|
20241007,144000,56546950,50000,50000,50000,50000,2
|
|
20241007,143900,56446950,49950,49950,49950,49950,0
|
|
20241007,143800,56446950,49950,49950,49950,49950,0
|
|
20241007,143700,56446950,49950,49950,49950,49950,0
|
|
20241007,143600,56446950,49950,49950,49950,49950,0
|
|
20241007,143500,56446950,49950,49950,49950,49950,0
|
|
20241007,143400,56446950,49950,49950,49950,49950,2
|
|
20241007,143300,56347050,50000,50100,50100,50000,93
|
|
20241007,143200,51687850,50100,50100,50100,50100,4
|
|
20241007,143100,51487450,50200,50200,50200,50200,0
|
|
20241007,143000,51487450,50200,50200,50200,50200,0
|
|
20241007,142900,51487450,50200,50200,50200,50200,0
|
|
20241007,142800,51487450,50200,50200,50200,50200,1
|
|
20241007,142700,51437250,50100,50100,50100,50100,0
|
|
20241007,142600,51437250,50100,50100,50100,50100,4
|
|
20241007,142500,51236850,50100,50100,50100,50100,0
|
|
20241007,142400,51236850,50100,50100,50100,50100,0
|
|
20241007,142300,51236850,50100,50100,50100,50100,0
|
|
20241007,142200,51236850,50100,50100,50100,50100,0
|
|
20241007,142100,51236850,50100,50100,50100,50100,0
|
|
20241007,142000,51236850,50100,50100,50100,50100,0
|
|
20241007,141900,51236850,50100,50100,50100,50100,0
|
|
20241007,141800,51236850,50100,50100,50100,50100,0
|
|
20241007,141700,51236850,50100,50100,50100,50100,0
|
|
20241007,141600,51236850,50100,50100,50100,50100,0
|
|
20241007,141500,51236850,50100,50100,50100,50100,0
|
|
20241007,141400,51236850,50100,50100,50100,50100,0
|
|
20241007,141300,51236850,50100,50100,50100,50100,0
|
|
20241007,141200,51236850,50100,50100,50100,50100,0
|
|
20241007,141100,51236850,50100,50100,50100,50100,0
|
|
20241007,141000,51236850,50100,50100,50100,50100,0
|
|
20241007,140900,51236850,50100,50100,50100,50100,0
|
|
20241007,140800,51236850,50100,50100,50100,50100,0
|
|
20241007,140700,51236850,50100,50100,50100,50100,0
|
|
20241007,140600,51236850,50100,50100,50100,50100,0
|
|
20241007,140500,51236850,50100,50100,50100,50100,0
|
|
20241007,140400,51236850,50100,50100,50100,50100,0
|
|
20241007,140300,51236850,50100,50100,50100,50100,0
|
|
20241007,140200,51236850,50100,50100,50100,50100,0
|
|
20241007,140100,51236850,50100,50100,50100,50100,0
|
|
20241007,140000,51236850,50100,50100,50100,50100,0
|
|
20241007,135900,51236850,50100,50100,50100,50100,0
|
|
20241007,135800,51236850,50100,50100,50100,50100,0
|
|
20241007,135700,51236850,50100,50100,50100,50100,3
|
|
20241007,135600,51086550,50100,50100,50100,50100,7
|
|
20241007,135500,50735850,50100,50100,50100,50100,0
|
|
20241007,135400,50735850,50100,50100,50100,50100,1
|
|
20241007,135300,50685750,50000,50000,50000,50000,0
|
|
20241007,135200,50685750,50000,50000,50000,50000,1
|
|
20241007,135100,50635750,50000,50000,50000,50000,10
|
|
20241007,135000,50135750,49900,49900,49900,49900,71
|
|
20241007,134900,46592850,49900,49900,49900,49900,0
|
|
20241007,134800,46592850,49900,49900,49900,49900,0
|
|
20241007,134700,46592850,49900,49900,49900,49900,0
|
|
20241007,134600,46592850,49900,49900,49900,49900,0
|
|
20241007,134500,46592850,49900,49900,49900,49900,10
|
|
20241007,134400,46093850,49900,49900,49900,49900,0
|
|
20241007,134300,46093850,49900,49900,49900,49900,20
|
|
20241007,134200,45095850,49800,49800,49800,49800,2
|
|
20241007,134100,44996250,49750,49750,49750,49750,0
|
|
20241007,134000,44996250,49750,49750,49750,49750,0
|
|
20241007,133900,44996250,49750,49750,49750,49750,0
|
|
20241007,133800,44996250,49750,49750,49750,49750,0
|
|
20241007,133700,44996250,49750,49750,49750,49750,0
|
|
20241007,133600,44996250,49750,49750,49750,49750,0
|
|
20241007,133500,44996250,49750,49750,49750,49750,0
|
|
20241007,133400,44996250,49750,49750,49750,49750,0
|
|
20241007,133300,44996250,49750,49750,49750,49750,0
|
|
20241007,133200,44996250,49750,49750,49750,49750,0
|
|
20241007,133100,44996250,49750,49750,49750,49750,0
|
|
20241007,133000,44996250,49750,49750,49750,49750,0
|
|
20241007,132900,44996250,49750,49750,49750,49750,0
|
|
20241007,132800,44996250,49750,49750,49750,49750,0
|
|
20241007,132700,44996250,49750,49750,49750,49750,22
|
|
20241007,132600,43901750,49900,49900,49900,49900,0
|
|
20241007,132500,43901750,49900,49900,49900,49900,2
|
|
20241007,132400,43801950,49900,49900,49900,49900,6
|
|
20241007,132300,43502550,49850,49850,49850,49850,0
|
|
20241007,132200,43502550,49850,49850,49850,49850,7
|
|
20241007,132100,43153600,49750,49750,49750,49750,0
|
|
20241007,132000,43153600,49750,49750,49750,49750,0
|
|
20241007,131900,43153600,49750,49750,49750,49750,3
|
|
20241007,131800,43004350,49750,49750,49750,49750,0
|
|
20241007,131700,43004350,49750,49750,49750,49750,0
|
|
20241007,131600,43004350,49750,49750,49750,49750,0
|
|
20241007,131500,43004350,49750,49750,49750,49750,0
|
|
20241007,131400,43004350,49750,49750,49750,49750,0
|
|
20241007,131300,43004350,49750,49750,49750,49750,0
|
|
20241007,131200,43004350,49750,49750,49750,49750,0
|
|
20241007,131100,43004350,49750,49750,49750,49750,0
|
|
20241007,131000,43004350,49750,49750,49750,49750,0
|
|
20241007,130900,43004350,49750,49750,49750,49750,0
|
|
20241007,130800,43004350,49750,49750,49750,49750,0
|
|
20241007,130700,43004350,49750,49750,49750,49750,0
|
|
20241007,130600,43004350,49750,49750,49750,49750,0
|
|
20241007,130500,43004350,49750,49750,49750,49750,0
|
|
20241007,130400,43004350,49750,49750,49750,49750,0
|
|
20241007,130300,43004350,49750,49750,49750,49750,0
|
|
20241007,130200,43004350,49750,49750,49750,49750,0
|
|
20241007,130100,43004350,49750,49750,49750,49750,0
|
|
20241007,130000,43004350,49750,49750,49750,49750,0
|
|
20241007,125900,43004350,49750,49800,49800,49750,9
|
|
20241007,125800,42556550,49800,49800,49800,49800,9
|
|
20241007,125700,42108350,49800,49800,49800,49800,0
|
|
20241007,125600,42108350,49800,49800,49800,49800,0
|
|
20241007,125500,42108350,49800,49800,49800,49800,0
|
|
20241007,125400,42108350,49800,49800,49800,49800,0
|
|
20241007,125300,42108350,49800,49800,49800,49800,0
|
|
20241007,125200,42108350,49800,49800,49800,49800,0
|
|
20241007,125100,42108350,49800,49800,49800,49800,10
|
|
20241007,125000,41610350,49800,49800,49800,49800,22
|
|
20241007,124900,40514750,49800,49800,49800,49800,0
|
|
20241007,124800,40514750,49800,49800,49800,49800,0
|
|
20241007,124700,40514750,49800,49800,49800,49800,0
|
|
20241007,124600,40514750,49800,49800,49800,49800,0
|
|
20241007,124500,40514750,49800,49800,49800,49800,0
|
|
20241007,124400,40514750,49800,49800,49800,49800,0
|
|
20241007,124300,40514750,49800,49800,49800,49800,0
|
|
20241007,124200,40514750,49800,49800,49800,49800,0
|
|
20241007,124100,40514750,49800,49800,49800,49800,0
|
|
20241007,124000,40514750,49800,49800,49800,49800,0
|
|
20241007,123900,40514750,49800,49800,49800,49800,0
|
|
20241007,123800,40514750,49800,49800,49800,49800,0
|
|
20241007,123700,40514750,49800,49800,49800,49800,0
|
|
20241007,123600,40514750,49800,49800,49800,49800,0
|
|
20241007,123500,40514750,49800,49800,49800,49800,0
|
|
20241007,123400,40514750,49800,49800,49800,49800,0
|
|
20241007,123300,40514750,49800,49800,49800,49800,0
|
|
20241007,123200,40514750,49800,49800,49800,49800,0
|
|
20241007,123100,40514750,49800,49800,49800,49800,0
|
|
20241007,123000,40514750,49800,49800,49800,49800,0
|
|
20241007,122900,40514750,49800,49800,49800,49800,12
|
|
20241007,122800,39917150,49900,49900,49900,49900,0
|
|
20241007,122700,39917150,49900,49900,49900,49900,0
|
|
20241007,122600,39917150,49900,49900,49900,49900,0
|
|
20241007,122500,39917150,49900,49900,49900,49900,7
|
|
20241007,122400,39567850,49900,49900,49900,49900,0
|
|
20241007,122300,39567850,49900,49900,49900,49900,0
|
|
20241007,122200,39567850,49900,49900,49900,49900,10
|
|
20241007,122100,39068850,49900,49900,49900,49900,3
|
|
20241007,122000,38919150,49900,49900,49900,49900,30
|
|
20241007,121900,37422150,49800,49800,49800,49800,0
|
|
20241007,121800,37422150,49800,49800,49800,49800,0
|
|
20241007,121700,37422150,49800,49800,49800,49800,0
|
|
20241007,121600,37422150,49800,49800,49800,49800,10
|
|
20241007,121500,36924150,49900,49900,49900,49900,0
|
|
20241007,121400,36924150,49900,49900,49900,49900,0
|
|
20241007,121300,36924150,49900,49900,49900,49900,0
|
|
20241007,121200,36924150,49900,49900,49900,49900,0
|
|
20241007,121100,36924150,49900,49900,49900,49900,6
|
|
20241007,121000,36624750,49900,49900,49900,49900,0
|
|
20241007,120900,36624750,49900,49900,49900,49900,0
|
|
20241007,120800,36624750,49900,49900,49900,49900,0
|
|
20241007,120700,36624750,49900,49900,49900,49900,1
|
|
20241007,120600,36574850,49750,49750,49750,49750,0
|
|
20241007,120500,36574850,49750,49750,49750,49750,0
|
|
20241007,120400,36574850,49750,49750,49750,49750,0
|
|
20241007,120300,36574850,49750,49750,49750,49750,0
|
|
20241007,120200,36574850,49750,49750,49750,49750,0
|
|
20241007,120100,36574850,49750,49750,49750,49750,0
|
|
20241007,120000,36574850,49750,49750,49750,49750,0
|
|
20241007,115900,36574850,49750,49750,49750,49750,0
|
|
20241007,115800,36574850,49750,49750,49750,49750,0
|
|
20241007,115700,36574850,49750,49750,49750,49750,0
|
|
20241007,115600,36574850,49750,49750,49750,49750,10
|
|
20241007,115500,36077350,49850,49850,49850,49850,0
|
|
20241007,115400,36077350,49850,49850,49850,49850,0
|
|
20241007,115300,36077350,49850,49850,49850,49850,0
|
|
20241007,115200,36077350,49850,49850,49850,49850,50
|
|
20241007,115100,33584850,49750,49750,49750,49750,0
|
|
20241007,115000,33584850,49750,49750,49750,49750,0
|
|
20241007,114900,33584850,49750,49750,49750,49750,0
|
|
20241007,114800,33584850,49750,49750,49750,49750,0
|
|
20241007,114700,33584850,49750,49750,49750,49750,0
|
|
20241007,114600,33584850,49750,49750,49750,49750,0
|
|
20241007,114500,33584850,49750,49750,49750,49750,0
|
|
20241007,114400,33584850,49750,49750,49750,49750,0
|
|
20241007,114300,33584850,49750,49750,49750,49750,0
|
|
20241007,114200,33584850,49750,49750,49750,49750,0
|
|
20241007,114100,33584850,49750,49750,49750,49750,0
|
|
20241007,114000,33584850,49750,49750,49750,49750,0
|
|
20241007,113900,33584850,49750,49750,49750,49750,0
|
|
20241007,113800,33584850,49750,49750,49750,49750,0
|
|
20241007,113700,33584850,49750,49750,49750,49750,0
|
|
20241007,113600,33584850,49750,49750,49750,49750,0
|
|
20241007,113500,33584850,49750,49750,49750,49750,6
|
|
20241007,113400,33286350,49750,49750,49750,49750,0
|
|
20241007,113300,33286350,49750,49750,49750,49750,0
|
|
20241007,113200,33286350,49750,49750,49750,49750,0
|
|
20241007,113100,33286350,49750,49750,49750,49750,7
|
|
20241007,113000,32938100,49750,49750,49750,49750,0
|
|
20241007,112900,32938100,49750,49750,49750,49750,0
|
|
20241007,112800,32938100,49750,49750,49750,49750,0
|
|
20241007,112700,32938100,49750,49750,49750,49750,0
|
|
20241007,112600,32938100,49750,49750,49750,49750,0
|
|
20241007,112500,32938100,49750,49750,49750,49750,0
|
|
20241007,112400,32938100,49750,49750,49750,49750,0
|
|
20241007,112300,32938100,49750,49750,49750,49750,0
|
|
20241007,112200,32938100,49750,49750,49750,49750,0
|
|
20241007,112100,32938100,49750,49750,49750,49750,0
|
|
20241007,112000,32938100,49750,49750,49750,49750,5
|
|
20241007,111900,32689350,49900,49900,49900,49900,0
|
|
20241007,111800,32689350,49900,49900,49900,49900,0
|
|
20241007,111700,32689350,49900,49900,49900,49900,0
|
|
20241007,111600,32689350,49900,49900,49900,49900,0
|
|
20241007,111500,32689350,49900,49900,49900,49900,0
|
|
20241007,111400,32689350,49900,49900,49900,49900,0
|
|
20241007,111300,32689350,49900,49900,49900,49900,0
|
|
20241007,111200,32689350,49900,49900,49900,49900,0
|
|
20241007,111100,32689350,49900,49900,49900,49900,0
|
|
20241007,111000,32689350,49900,49900,49900,49900,0
|
|
20241007,110900,32689350,49900,49900,49900,49900,0
|
|
20241007,110800,32689350,49900,49900,49900,49900,0
|
|
20241007,110700,32689350,49900,49900,49900,49900,0
|
|
20241007,110600,32689350,49900,49900,49900,49900,0
|
|
20241007,110500,32689350,49900,49900,49900,49900,0
|
|
20241007,110400,32689350,49900,49900,49900,49900,0
|
|
20241007,110300,32689350,49900,49900,49900,49900,0
|
|
20241007,110200,32689350,49900,49900,49900,49900,1
|
|
20241007,110100,32639450,49900,49900,49900,49900,1
|
|
20241007,110000,32589550,49700,49700,49700,49700,0
|
|
20241007,105900,32589550,49700,49750,49750,49700,30
|
|
20241007,105800,31098500,49750,49750,49750,49750,0
|
|
20241007,105700,31098500,49750,49750,49750,49750,0
|
|
20241007,105600,31098500,49750,49750,49750,49750,10
|
|
20241007,105500,30601000,49800,49800,49800,49800,0
|
|
20241007,105400,30601000,49800,49800,49800,49800,1
|
|
20241007,105300,30551200,49750,49750,49750,49750,0
|
|
20241007,105200,30551200,49750,49750,49750,49750,0
|
|
20241007,105100,30551200,49750,49750,49750,49750,0
|
|
20241007,105000,30551200,49750,49750,49750,49750,1
|
|
20241007,104900,30501450,49800,49800,49800,49800,0
|
|
20241007,104800,30501450,49800,49800,49800,49800,0
|
|
20241007,104700,30501450,49800,49800,49800,49800,5
|
|
20241007,104600,30252450,49850,49850,49850,49850,0
|
|
20241007,104500,30252450,49850,49850,49850,49850,0
|
|
20241007,104400,30252450,49850,49850,49850,49850,0
|
|
20241007,104300,30252450,49850,49850,49850,49850,4
|
|
20241007,104200,30053050,49900,49900,49900,49900,0
|
|
20241007,104100,30053050,49900,49900,49900,49900,0
|
|
20241007,104000,30053050,49900,49900,49900,49900,0
|
|
20241007,103900,30053050,49900,49900,49900,49900,0
|
|
20241007,103800,30053050,49900,49900,49900,49900,0
|
|
20241007,103700,30053050,49900,49900,49900,49900,0
|
|
20241007,103600,30053050,49900,49900,49900,49900,0
|
|
20241007,103500,30053050,49900,49900,49900,49900,0
|
|
20241007,103400,30053050,49900,49900,49900,49900,0
|
|
20241007,103300,30053050,49900,49900,49900,49900,0
|
|
20241007,103200,30053050,49900,49900,49900,49900,0
|
|
20241007,103100,30053050,49900,49900,49900,49900,0
|
|
20241007,103000,30053050,49900,49900,49900,49900,1
|
|
20241007,102900,30003150,49950,49950,49950,49950,0
|
|
20241007,102800,30003150,49950,49900,49950,49900,2
|
|
20241007,102700,29903300,49850,49850,49850,49850,0
|
|
20241007,102600,29903300,49850,49850,49850,49850,0
|
|
20241007,102500,29903300,49850,49850,49850,49850,0
|
|
20241007,102400,29903300,49850,49850,49850,49850,0
|
|
20241007,102300,29903300,49850,49850,49850,49850,0
|
|
20241007,102200,29903300,49850,49850,49850,49850,0
|
|
20241007,102100,29903300,49850,49850,49850,49850,1
|
|
20241007,102000,29853450,49800,49800,49800,49800,0
|
|
20241007,101900,29853450,49800,49800,49800,49800,0
|
|
20241007,101800,29853450,49800,49800,49800,49800,0
|
|
20241007,101700,29853450,49800,49800,49800,49800,1
|
|
20241007,101600,29803650,49800,49800,49800,49800,0
|
|
20241007,101500,29803650,49800,49800,49800,49800,0
|
|
20241007,101400,29803650,49800,49800,49800,49800,0
|
|
20241007,101300,29803650,49800,49900,49900,49800,21
|
|
20241007,101200,28755850,49900,49900,49900,49900,30
|
|
20241007,101100,27258850,49900,49900,49900,49900,0
|
|
20241007,101000,27258850,49900,49900,49900,49900,0
|
|
20241007,100900,27258850,49900,49900,49900,49900,5
|
|
20241007,100800,27009350,49750,49750,49750,49750,0
|
|
20241007,100700,27009350,49750,49750,49750,49750,0
|
|
20241007,100600,27009350,49750,49750,49750,49750,0
|
|
20241007,100500,27009350,49750,49750,49750,49750,0
|
|
20241007,100400,27009350,49750,49750,49750,49750,0
|
|
20241007,100300,27009350,49750,49750,49750,49750,0
|
|
20241007,100200,27009350,49750,49750,49750,49750,0
|
|
20241007,100100,27009350,49750,49750,49750,49750,0
|
|
20241007,100000,27009350,49750,49750,49750,49750,0
|
|
20241007,095900,27009350,49750,49750,49750,49750,0
|
|
20241007,095800,27009350,49750,49750,49750,49750,0
|
|
20241007,095700,27009350,49750,49750,49750,49750,1
|
|
20241007,095600,26959600,49950,49950,49950,49950,0
|
|
20241007,095500,26959600,49950,49950,49950,49950,0
|
|
20241007,095400,26959600,49950,49950,49950,49950,0
|
|
20241007,095300,26959600,49950,49950,49950,49950,0
|
|
20241007,095200,26959600,49950,49950,49950,49950,0
|
|
20241007,095100,26959600,49950,49950,49950,49950,0
|
|
20241007,095000,26959600,49950,49950,49950,49950,0
|
|
20241007,094900,26959600,49950,49950,49950,49950,0
|
|
20241007,094800,26959600,49950,49950,49950,49950,10
|
|
20241007,094700,26460100,49700,49700,49700,49700,0
|
|
20241007,094600,26460100,49700,49700,49700,49700,0
|
|
20241007,094500,26460100,49700,49700,49700,49700,1
|
|
20241007,094400,26410400,49950,49950,49950,49950,0
|
|
20241007,094300,26410400,49950,49950,49950,49950,0
|
|
20241007,094200,26410400,49950,49950,49950,49950,0
|
|
20241007,094100,26410400,49950,49950,49950,49950,0
|
|
20241007,094000,26410400,49950,49950,49950,49950,0
|
|
20241007,093900,26410400,49950,49950,49950,49950,0
|
|
20241007,093800,26410400,49950,49950,49950,49950,0
|
|
20241007,093700,26410400,49950,49950,49950,49950,1
|
|
20241007,093600,26360450,49900,49900,49900,49900,15
|
|
20241007,093500,25611950,49650,49650,49650,49650,0
|
|
20241007,093400,25611950,49650,49650,49650,49650,0
|
|
20241007,093300,25611950,49650,49650,49650,49650,0
|
|
20241007,093200,25611950,49650,49700,49700,49650,40
|
|
20241007,093100,23625850,49650,49650,49650,49650,0
|
|
20241007,093000,23625850,49650,49650,49650,49650,0
|
|
20241007,092900,23625850,49650,49650,49650,49650,0
|
|
20241007,092800,23625850,49650,49650,49650,49650,0
|
|
20241007,092700,23625850,49650,49650,49650,49650,0
|
|
20241007,092600,23625850,49650,49650,49650,49650,0
|
|
20241007,092500,23625850,49650,49650,49650,49650,0
|
|
20241007,092400,23625850,49650,49650,49650,49650,0
|
|
20241007,092300,23625850,49650,49650,49650,49650,0
|
|
20241007,092200,23625850,49650,49650,49650,49650,10
|
|
20241007,092100,23129350,49800,49800,49800,49800,23
|
|
20241007,092000,21983950,49800,49800,49800,49800,0
|
|
20241007,091900,21983950,49800,49800,49800,49800,0
|
|
20241007,091800,21983950,49800,49800,49800,49800,1
|
|
20241007,091700,21934150,49750,49750,49750,49750,133
|
|
20241007,091600,15317400,49750,49750,49750,49750,0
|
|
20241007,091500,15317400,49750,49750,49750,49750,2
|
|
20241007,091400,15217900,49850,49850,49850,49850,0
|
|
20241007,091300,15217900,49850,49850,49850,49850,0
|
|
20241007,091200,15217900,49850,49750,49850,49750,50
|
|
20241007,091100,12725650,49850,49850,49850,49850,0
|
|
20241007,091000,12725650,49850,49850,49850,49850,1
|
|
20241007,090900,12675800,49900,49900,49900,49900,0
|
|
20241007,090800,12675800,49900,49900,49900,49900,9
|
|
20241007,090700,12226700,49200,49850,49850,48300,191
|
|
20241007,090600,2847100,49850,49900,49900,49850,7
|
|
20241007,090500,2498100,49900,49900,49900,49900,9
|
|
20241007,090400,2049000,49900,49900,49900,49900,0
|
|
20241007,090300,2049000,49900,50000,50000,49900,24
|
|
20241007,090200,849300,50000,49900,50000,49900,16
|
|
20241007,090100,49900,49900,49900,49900,49900,0
|
|
20241007,090000,49900,49900,49900,49900,49900,1
|