608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190500,145948350,45600,45600,45600,45600,46
|
|
20241007,190400,145948350,45600,45600,45600,45600,0
|
|
20241007,190300,145948350,45600,45600,45600,45600,0
|
|
20241007,190200,145948350,45600,45600,45600,45600,0
|
|
20241007,190100,145948350,45600,45600,45600,45600,0
|
|
20241007,190000,145948350,45600,45600,45600,45600,0
|
|
20241007,185900,145948350,45600,45600,45600,45600,0
|
|
20241007,185800,145948350,45600,45600,45600,45600,0
|
|
20241007,185700,145948350,45600,45600,45600,45600,0
|
|
20241007,185600,145948350,45600,45600,45600,45600,0
|
|
20241007,185500,145948350,45600,45600,45600,45600,0
|
|
20241007,185400,145948350,45600,45600,45600,45600,0
|
|
20241007,185300,145948350,45600,45600,45600,45600,0
|
|
20241007,185200,145948350,45600,45600,45600,45600,0
|
|
20241007,185100,145948350,45600,45600,45600,45600,0
|
|
20241007,185000,145948350,45600,45600,45600,45600,0
|
|
20241007,184900,145948350,45600,45600,45600,45600,0
|
|
20241007,184800,145948350,45600,45600,45600,45600,0
|
|
20241007,184700,145948350,45600,45600,45600,45600,0
|
|
20241007,184600,145948350,45600,45600,45600,45600,0
|
|
20241007,184500,145948350,45600,45600,45600,45600,0
|
|
20241007,184400,145948350,45600,45600,45600,45600,0
|
|
20241007,184300,145948350,45600,45600,45600,45600,0
|
|
20241007,184200,145948350,45600,45600,45600,45600,0
|
|
20241007,184100,145948350,45600,45600,45600,45600,0
|
|
20241007,184000,145948350,45600,45600,45600,45600,0
|
|
20241007,183900,145948350,45600,45600,45600,45600,0
|
|
20241007,183800,145948350,45600,45600,45600,45600,0
|
|
20241007,183700,145948350,45600,45600,45600,45600,0
|
|
20241007,183600,145948350,45600,45600,45600,45600,0
|
|
20241007,183500,145948350,45600,45600,45600,45600,46
|
|
20241007,183400,145948350,45600,45600,45600,45600,0
|
|
20241007,183300,145948350,45600,45600,45600,45600,0
|
|
20241007,183200,145948350,45600,45600,45600,45600,0
|
|
20241007,183100,145948350,45600,45600,45600,45600,0
|
|
20241007,183000,145948350,45600,45600,45600,45600,0
|
|
20241007,182900,145948350,45600,45600,45600,45600,0
|
|
20241007,182800,145948350,45600,45600,45600,45600,0
|
|
20241007,182700,145948350,45600,45600,45600,45600,0
|
|
20241007,182600,145948350,45600,45600,45600,45600,0
|
|
20241007,182500,145948350,45600,45600,45600,45600,0
|
|
20241007,182400,145948350,45600,45600,45600,45600,0
|
|
20241007,182300,145948350,45600,45600,45600,45600,0
|
|
20241007,182200,145948350,45600,45600,45600,45600,0
|
|
20241007,182100,145948350,45600,45600,45600,45600,0
|
|
20241007,182000,145948350,45600,45600,45600,45600,0
|
|
20241007,181900,145948350,45600,45600,45600,45600,0
|
|
20241007,181800,145948350,45600,45600,45600,45600,0
|
|
20241007,181700,145948350,45600,45600,45600,45600,0
|
|
20241007,181600,145948350,45600,45600,45600,45600,0
|
|
20241007,181500,145948350,45600,45600,45600,45600,0
|
|
20241007,181400,145948350,45600,45600,45600,45600,0
|
|
20241007,181300,145948350,45600,45600,45600,45600,0
|
|
20241007,181200,145948350,45600,45600,45600,45600,0
|
|
20241007,181100,145948350,45600,45600,45600,45600,0
|
|
20241007,181000,145948350,45600,45600,45600,45600,0
|
|
20241007,180900,145948350,45600,45600,45600,45600,0
|
|
20241007,180800,145948350,45600,45600,45600,45600,0
|
|
20241007,180700,145948350,45600,45600,45600,45600,0
|
|
20241007,180600,145948350,45600,45600,45600,45600,0
|
|
20241007,180500,145948350,45600,45600,45600,45600,46
|
|
20241007,180400,145948350,45600,45600,45600,45600,0
|
|
20241007,180300,145948350,45600,45600,45600,45600,0
|
|
20241007,180200,145948350,45600,45600,45600,45600,0
|
|
20241007,180100,145948350,45600,45600,45600,45600,0
|
|
20241007,180000,145948350,45600,45600,45600,45600,0
|
|
20241007,175900,145948350,45600,45600,45600,45600,0
|
|
20241007,175800,145948350,45600,45600,45600,45600,0
|
|
20241007,175700,145948350,45600,45600,45600,45600,0
|
|
20241007,175600,145948350,45600,45600,45600,45600,0
|
|
20241007,175500,145948350,45600,45600,45600,45600,0
|
|
20241007,175400,145948350,45600,45600,45600,45600,0
|
|
20241007,175300,145948350,45600,45600,45600,45600,0
|
|
20241007,175200,145948350,45600,45600,45600,45600,0
|
|
20241007,175100,145948350,45600,45600,45600,45600,0
|
|
20241007,175000,145948350,45600,45600,45600,45600,0
|
|
20241007,174900,145948350,45600,45600,45600,45600,0
|
|
20241007,174800,145948350,45600,45600,45600,45600,0
|
|
20241007,174700,145948350,45600,45600,45600,45600,0
|
|
20241007,174600,145948350,45600,45600,45600,45600,0
|
|
20241007,174500,145948350,45600,45600,45600,45600,0
|
|
20241007,174400,145948350,45600,45600,45600,45600,0
|
|
20241007,174300,145948350,45600,45600,45600,45600,0
|
|
20241007,174200,145948350,45600,45600,45600,45600,0
|
|
20241007,174100,145948350,45600,45600,45600,45600,0
|
|
20241007,174000,145948350,45600,45600,45600,45600,0
|
|
20241007,173900,145948350,45600,45600,45600,45600,0
|
|
20241007,173800,145948350,45600,45600,45600,45600,0
|
|
20241007,173700,145948350,45600,45600,45600,45600,0
|
|
20241007,173600,145948350,45600,45600,45600,45600,0
|
|
20241007,173500,145948350,45600,45600,45600,45600,46
|
|
20241007,173400,145948350,45600,45600,45600,45600,0
|
|
20241007,173300,145948350,45600,45600,45600,45600,0
|
|
20241007,173200,145948350,45600,45600,45600,45600,0
|
|
20241007,173100,145948350,45600,45600,45600,45600,0
|
|
20241007,173000,145948350,45600,45600,45600,45600,0
|
|
20241007,172900,145948350,45600,45600,45600,45600,0
|
|
20241007,172800,145948350,45600,45600,45600,45600,0
|
|
20241007,172700,145948350,45600,45600,45600,45600,0
|
|
20241007,172600,145948350,45600,45600,45600,45600,0
|
|
20241007,172500,145948350,45600,45600,45600,45600,0
|
|
20241007,172400,145948350,45600,45600,45600,45600,0
|
|
20241007,172300,145948350,45600,45600,45600,45600,0
|
|
20241007,172200,145948350,45600,45600,45600,45600,0
|
|
20241007,172100,145948350,45600,45600,45600,45600,0
|
|
20241007,172000,145948350,45600,45600,45600,45600,0
|
|
20241007,171900,145948350,45600,45600,45600,45600,0
|
|
20241007,171800,145948350,45600,45600,45600,45600,0
|
|
20241007,171700,145948350,45600,45600,45600,45600,0
|
|
20241007,171600,145948350,45600,45600,45600,45600,0
|
|
20241007,171500,145948350,45600,45600,45600,45600,0
|
|
20241007,171400,145948350,45600,45600,45600,45600,0
|
|
20241007,171300,145948350,45600,45600,45600,45600,0
|
|
20241007,171200,145948350,45600,45600,45600,45600,0
|
|
20241007,171100,145948350,45600,45600,45600,45600,0
|
|
20241007,171000,145948350,45600,45600,45600,45600,0
|
|
20241007,170900,145948350,45600,45600,45600,45600,0
|
|
20241007,170800,145948350,45600,45600,45600,45600,0
|
|
20241007,170700,145948350,45600,45600,45600,45600,0
|
|
20241007,170600,145948350,45600,45600,45600,45600,0
|
|
20241007,170500,145948350,45600,45600,45600,45600,46
|
|
20241007,170400,145948350,45600,45600,45600,45600,0
|
|
20241007,170300,145948350,45600,45600,45600,45600,0
|
|
20241007,170200,145948350,45600,45600,45600,45600,0
|
|
20241007,170100,145948350,45600,45600,45600,45600,0
|
|
20241007,170000,145948350,45600,45600,45600,45600,0
|
|
20241007,165900,145948350,45600,45600,45600,45600,0
|
|
20241007,165800,145948350,45600,45600,45600,45600,0
|
|
20241007,165700,145948350,45600,45600,45600,45600,0
|
|
20241007,165600,145948350,45600,45600,45600,45600,0
|
|
20241007,165500,145948350,45600,45600,45600,45600,0
|
|
20241007,165400,145948350,45600,45600,45600,45600,0
|
|
20241007,165300,145948350,45600,45600,45600,45600,0
|
|
20241007,165200,145948350,45600,45600,45600,45600,0
|
|
20241007,165100,145948350,45600,45600,45600,45600,0
|
|
20241007,165000,145948350,45600,45600,45600,45600,0
|
|
20241007,164900,145948350,45600,45600,45600,45600,0
|
|
20241007,164800,145948350,45600,45600,45600,45600,0
|
|
20241007,164700,145948350,45600,45600,45600,45600,0
|
|
20241007,164600,145948350,45600,45600,45600,45600,0
|
|
20241007,164500,145948350,45600,45600,45600,45600,0
|
|
20241007,164400,145948350,45600,45600,45600,45600,0
|
|
20241007,164300,145948350,45600,45600,45600,45600,0
|
|
20241007,164200,145948350,45600,45600,45600,45600,0
|
|
20241007,164100,145948350,45600,45600,45600,45600,0
|
|
20241007,164000,145948350,45600,45600,45600,45600,0
|
|
20241007,163900,145948350,45600,45600,45600,45600,0
|
|
20241007,163800,145948350,45600,45600,45600,45600,0
|
|
20241007,163700,145948350,45600,45600,45600,45600,0
|
|
20241007,163600,145948350,45600,45600,45600,45600,0
|
|
20241007,163500,145948350,45600,45600,45600,45600,46
|
|
20241007,163400,145948350,45600,45600,45600,45600,0
|
|
20241007,163300,145948350,45600,45600,45600,45600,0
|
|
20241007,163200,145948350,45600,45600,45600,45600,0
|
|
20241007,163100,145948350,45600,45600,45600,45600,0
|
|
20241007,163000,145948350,45600,45600,45600,45600,0
|
|
20241007,162900,145948350,45600,45600,45600,45600,0
|
|
20241007,162800,145948350,45600,45600,45600,45600,0
|
|
20241007,162700,145948350,45600,45600,45600,45600,0
|
|
20241007,162600,145948350,45600,45600,45600,45600,0
|
|
20241007,162500,145948350,45600,45600,45600,45600,0
|
|
20241007,162400,145948350,45600,45600,45600,45600,0
|
|
20241007,162300,145948350,45600,45600,45600,45600,0
|
|
20241007,162200,145948350,45600,45600,45600,45600,0
|
|
20241007,162100,145948350,45600,45600,45600,45600,0
|
|
20241007,162000,145948350,45600,45600,45600,45600,0
|
|
20241007,161900,145948350,45600,45600,45600,45600,0
|
|
20241007,161800,145948350,45600,45600,45600,45600,0
|
|
20241007,161700,145948350,45600,45600,45600,45600,0
|
|
20241007,161600,145948350,45600,45600,45600,45600,0
|
|
20241007,161500,145948350,45600,45600,45600,45600,0
|
|
20241007,161400,145948350,45600,45600,45600,45600,0
|
|
20241007,161300,145948350,45600,45600,45600,45600,0
|
|
20241007,161200,145948350,45600,45600,45600,45600,0
|
|
20241007,161100,145948350,45600,45600,45600,45600,0
|
|
20241007,161000,145948350,45600,45600,45600,45600,0
|
|
20241007,160900,145948350,45600,45600,45600,45600,0
|
|
20241007,160800,145948350,45600,45600,45600,45600,0
|
|
20241007,160700,145948350,45600,45600,45600,45600,0
|
|
20241007,160600,145948350,45600,45600,45600,45600,0
|
|
20241007,160500,145948350,45600,45600,45600,45600,46
|
|
20241007,160400,145948350,45600,45600,45600,45600,0
|
|
20241007,160300,145948350,45600,45600,45600,45600,0
|
|
20241007,160200,145948350,45600,45600,45600,45600,0
|
|
20241007,160100,145948350,45600,45600,45600,45600,0
|
|
20241007,160000,145948350,45600,45600,45600,45600,0
|
|
20241007,155900,145948350,45600,45600,45600,45600,0
|
|
20241007,155800,145948350,45600,45600,45600,45600,0
|
|
20241007,155700,145948350,45600,45600,45600,45600,0
|
|
20241007,155600,145948350,45600,45600,45600,45600,0
|
|
20241007,155500,145948350,45600,45600,45600,45600,0
|
|
20241007,155400,145948350,45600,45600,45600,45600,0
|
|
20241007,155300,145948350,45600,45600,45600,45600,0
|
|
20241007,155200,145948350,45600,45600,45600,45600,0
|
|
20241007,155100,145948350,45600,45600,45600,45600,0
|
|
20241007,155000,145948350,45600,45600,45600,45600,0
|
|
20241007,154900,145948350,45600,45600,45600,45600,0
|
|
20241007,154800,145948350,45600,45600,45600,45600,0
|
|
20241007,154700,145948350,45600,45600,45600,45600,0
|
|
20241007,154600,145948350,45600,45600,45600,45600,0
|
|
20241007,154500,145948350,45600,45600,45600,45600,0
|
|
20241007,154400,145948350,45600,45600,45600,45600,0
|
|
20241007,154300,145948350,45600,45600,45600,45600,0
|
|
20241007,154200,145948350,45600,45600,45600,45600,0
|
|
20241007,154100,145948350,45600,45600,45600,45600,0
|
|
20241007,154000,145948350,45600,45600,45600,45600,0
|
|
20241007,153900,145948350,45600,45600,45600,45600,0
|
|
20241007,153800,145948350,45600,45600,45600,45600,0
|
|
20241007,153700,145948350,45600,45600,45600,45600,0
|
|
20241007,153600,145948350,45600,45600,45600,45600,0
|
|
20241007,153500,145948350,45600,45600,45600,45600,46
|
|
20241007,153400,145948350,45600,45600,45600,45600,0
|
|
20241007,153300,145948350,45600,45600,45600,45600,0
|
|
20241007,153200,145948350,45600,45600,45600,45600,0
|
|
20241007,153100,145948350,45600,45600,45600,45600,0
|
|
20241007,153000,145948350,45600,45600,45600,45600,46
|
|
20241007,152900,143850750,45550,45550,45550,45550,0
|
|
20241007,152800,143850750,45550,45550,45550,45550,0
|
|
20241007,152700,143850750,45550,45550,45550,45550,0
|
|
20241007,152600,143850750,45550,45550,45550,45550,0
|
|
20241007,152500,143850750,45550,45550,45550,45550,0
|
|
20241007,152400,143850750,45550,45550,45550,45550,0
|
|
20241007,152300,143850750,45550,45550,45550,45550,0
|
|
20241007,152200,143850750,45550,45550,45550,45550,0
|
|
20241007,152100,143850750,45550,45550,45550,45550,0
|
|
20241007,152000,143850750,45550,45550,45550,45550,0
|
|
20241007,151900,143850750,45550,45550,45550,45550,0
|
|
20241007,151800,143850750,45550,45550,45550,45550,0
|
|
20241007,151700,143850750,45550,45550,45550,45550,0
|
|
20241007,151600,143850750,45550,45550,45550,45550,0
|
|
20241007,151500,143850750,45550,45550,45550,45550,2
|
|
20241007,151400,143759650,45550,45550,45550,45550,0
|
|
20241007,151300,143759650,45550,45600,45600,45550,25
|
|
20241007,151200,142619800,45600,45600,45600,45600,10
|
|
20241007,151100,142163800,45550,45550,45550,45550,0
|
|
20241007,151000,142163800,45550,45550,45550,45550,8
|
|
20241007,150900,141799400,45550,45550,45550,45550,0
|
|
20241007,150800,141799400,45550,45550,45550,45550,0
|
|
20241007,150700,141799400,45550,45550,45550,45550,0
|
|
20241007,150600,141799400,45550,45550,45550,45550,0
|
|
20241007,150500,141799400,45550,45550,45550,45550,4
|
|
20241007,150400,141617200,45600,45600,45600,45600,0
|
|
20241007,150300,141617200,45600,45600,45600,45600,0
|
|
20241007,150200,141617200,45600,45600,45600,45600,0
|
|
20241007,150100,141617200,45600,45600,45600,45600,200
|
|
20241007,150000,132497200,45550,45550,45550,45550,3
|
|
20241007,145900,132360550,45550,45550,45550,45550,0
|
|
20241007,145800,132360550,45550,45550,45550,45550,0
|
|
20241007,145700,132360550,45550,45550,45550,45550,1
|
|
20241007,145600,132315000,45550,45550,45550,45550,0
|
|
20241007,145500,132315000,45550,45550,45550,45550,0
|
|
20241007,145400,132315000,45550,45550,45550,45550,0
|
|
20241007,145300,132315000,45550,45550,45550,45550,11
|
|
20241007,145200,131813950,45550,45550,45550,45550,40
|
|
20241007,145100,129991950,45600,45600,45600,45600,0
|
|
20241007,145000,129991950,45600,45600,45600,45600,0
|
|
20241007,144900,129991950,45600,45600,45600,45600,0
|
|
20241007,144800,129991950,45600,45600,45600,45600,20
|
|
20241007,144700,129079950,45550,45550,45550,45550,0
|
|
20241007,144600,129079950,45550,45550,45550,45550,4
|
|
20241007,144500,128897750,45550,45550,45550,45550,0
|
|
20241007,144400,128897750,45550,45550,45550,45550,0
|
|
20241007,144300,128897750,45550,45550,45550,45550,0
|
|
20241007,144200,128897750,45550,45550,45550,45550,0
|
|
20241007,144100,128897750,45550,45550,45550,45550,0
|
|
20241007,144000,128897750,45550,45550,45550,45550,0
|
|
20241007,143900,128897750,45550,45550,45550,45550,0
|
|
20241007,143800,128897750,45550,45550,45550,45550,0
|
|
20241007,143700,128897750,45550,45550,45550,45550,0
|
|
20241007,143600,128897750,45550,45550,45550,45550,0
|
|
20241007,143500,128897750,45550,45550,45550,45550,0
|
|
20241007,143400,128897750,45550,45550,45550,45550,5
|
|
20241007,143300,128670000,45600,45600,45600,45600,0
|
|
20241007,143200,128670000,45600,45600,45600,45600,0
|
|
20241007,143100,128670000,45600,45600,45600,45600,0
|
|
20241007,143000,128670000,45600,45600,45600,45600,0
|
|
20241007,142900,128670000,45600,45600,45600,45600,0
|
|
20241007,142800,128670000,45600,45600,45600,45600,0
|
|
20241007,142700,128670000,45600,45600,45600,45600,0
|
|
20241007,142600,128670000,45600,45600,45600,45600,20
|
|
20241007,142500,127758000,45600,45600,45600,45600,0
|
|
20241007,142400,127758000,45600,45600,45600,45600,0
|
|
20241007,142300,127758000,45600,45600,45600,45600,0
|
|
20241007,142200,127758000,45600,45600,45600,45600,0
|
|
20241007,142100,127758000,45600,45600,45600,45600,0
|
|
20241007,142000,127758000,45600,45600,45600,45600,0
|
|
20241007,141900,127758000,45600,45600,45600,45600,0
|
|
20241007,141800,127758000,45600,45550,45600,45550,18
|
|
20241007,141700,126937900,45600,45600,45600,45600,0
|
|
20241007,141600,126937900,45600,45600,45600,45600,0
|
|
20241007,141500,126937900,45600,45600,45600,45600,0
|
|
20241007,141400,126937900,45600,45600,45600,45600,0
|
|
20241007,141300,126937900,45600,45600,45600,45600,0
|
|
20241007,141200,126937900,45600,45600,45600,45600,0
|
|
20241007,141100,126937900,45600,45600,45600,45600,0
|
|
20241007,141000,126937900,45600,45600,45600,45600,0
|
|
20241007,140900,126937900,45600,45600,45600,45600,0
|
|
20241007,140800,126937900,45600,45600,45600,45600,0
|
|
20241007,140700,126937900,45600,45600,45600,45600,0
|
|
20241007,140600,126937900,45600,45600,45600,45600,0
|
|
20241007,140500,126937900,45600,45600,45600,45600,0
|
|
20241007,140400,126937900,45600,45600,45600,45600,0
|
|
20241007,140300,126937900,45600,45600,45600,45600,0
|
|
20241007,140200,126937900,45600,45600,45600,45600,0
|
|
20241007,140100,126937900,45600,45600,45600,45600,0
|
|
20241007,140000,126937900,45600,45600,45600,45600,0
|
|
20241007,135900,126937900,45600,45600,45600,45600,1
|
|
20241007,135800,126892300,45600,45600,45600,45600,0
|
|
20241007,135700,126892300,45600,45600,45600,45600,1
|
|
20241007,135600,126846700,45650,45650,45650,45650,0
|
|
20241007,135500,126846700,45650,45650,45650,45650,2
|
|
20241007,135400,126755400,45650,45650,45650,45650,0
|
|
20241007,135300,126755400,45650,45650,45650,45650,0
|
|
20241007,135200,126755400,45650,45600,45650,45600,8
|
|
20241007,135100,126390250,45550,45550,45550,45550,25
|
|
20241007,135000,125251500,45550,45550,45550,45550,0
|
|
20241007,134900,125251500,45550,45550,45550,45550,0
|
|
20241007,134800,125251500,45550,45550,45550,45550,0
|
|
20241007,134700,125251500,45550,45550,45550,45550,0
|
|
20241007,134600,125251500,45550,45550,45550,45550,0
|
|
20241007,134500,125251500,45550,45550,45550,45550,0
|
|
20241007,134400,125251500,45550,45550,45550,45550,0
|
|
20241007,134300,125251500,45550,45550,45550,45550,0
|
|
20241007,134200,125251500,45550,45550,45550,45550,0
|
|
20241007,134100,125251500,45550,45550,45550,45550,5
|
|
20241007,134000,125023750,45550,45550,45550,45550,0
|
|
20241007,133900,125023750,45550,45550,45550,45550,0
|
|
20241007,133800,125023750,45550,45550,45550,45550,0
|
|
20241007,133700,125023750,45550,45550,45550,45550,0
|
|
20241007,133600,125023750,45550,45550,45550,45550,4
|
|
20241007,133500,124841550,45500,45500,45500,45500,0
|
|
20241007,133400,124841550,45500,45500,45500,45500,0
|
|
20241007,133300,124841550,45500,45500,45500,45500,1
|
|
20241007,133200,124796050,45450,45450,45450,45450,0
|
|
20241007,133100,124796050,45450,45450,45450,45450,0
|
|
20241007,133000,124796050,45450,45450,45450,45450,0
|
|
20241007,132900,124796050,45450,45450,45450,45450,0
|
|
20241007,132800,124796050,45450,45450,45450,45450,0
|
|
20241007,132700,124796050,45450,45450,45450,45450,0
|
|
20241007,132600,124796050,45450,45450,45450,45450,0
|
|
20241007,132500,124796050,45450,45450,45450,45450,0
|
|
20241007,132400,124796050,45450,45450,45450,45450,0
|
|
20241007,132300,124796050,45450,45450,45450,45450,0
|
|
20241007,132200,124796050,45450,45450,45450,45450,0
|
|
20241007,132100,124796050,45450,45450,45450,45450,2
|
|
20241007,132000,124705150,45550,45550,45550,45550,0
|
|
20241007,131900,124705150,45550,45550,45550,45550,0
|
|
20241007,131800,124705150,45550,45550,45550,45550,2
|
|
20241007,131700,124614050,45500,45500,45500,45500,8
|
|
20241007,131600,124250050,45500,45500,45500,45500,0
|
|
20241007,131500,124250050,45500,45500,45500,45500,0
|
|
20241007,131400,124250050,45500,45500,45500,45500,10
|
|
20241007,131300,123795050,45450,45450,45450,45450,1
|
|
20241007,131200,123749600,45550,45550,45550,45550,0
|
|
20241007,131100,123749600,45550,45550,45550,45550,0
|
|
20241007,131000,123749600,45550,45550,45550,45550,0
|
|
20241007,130900,123749600,45550,45550,45550,45550,0
|
|
20241007,130800,123749600,45550,45550,45550,45550,0
|
|
20241007,130700,123749600,45550,45450,45550,45450,20
|
|
20241007,130600,122838700,45550,45450,45550,45450,2
|
|
20241007,130500,122747700,45450,45450,45450,45450,0
|
|
20241007,130400,122747700,45450,45450,45450,45450,8
|
|
20241007,130300,122384100,45400,45400,45400,45400,0
|
|
20241007,130200,122384100,45400,45400,45400,45400,0
|
|
20241007,130100,122384100,45400,45400,45400,45400,0
|
|
20241007,130000,122384100,45400,45400,45400,45400,0
|
|
20241007,125900,122384100,45400,45400,45400,45400,106
|
|
20241007,125800,117571700,45300,45300,45300,45300,7
|
|
20241007,125700,117254600,45200,45200,45200,45100,257
|
|
20241007,125600,105644350,45250,45350,45350,45250,495
|
|
20241007,125500,83242550,45350,45450,45450,45350,103
|
|
20241007,125400,78569700,45550,45550,45550,45550,2
|
|
20241007,125300,78478600,45500,45500,45500,45500,0
|
|
20241007,125200,78478600,45500,45500,45500,45500,0
|
|
20241007,125100,78478600,45500,45500,45500,45500,0
|
|
20241007,125000,78478600,45500,45500,45500,45500,2
|
|
20241007,124900,78387600,45500,45500,45500,45500,0
|
|
20241007,124800,78387600,45500,45500,45500,45500,0
|
|
20241007,124700,78387600,45500,45500,45500,45500,0
|
|
20241007,124600,78387600,45500,45500,45500,45500,0
|
|
20241007,124500,78387600,45500,45500,45500,45500,0
|
|
20241007,124400,78387600,45500,45500,45500,45500,0
|
|
20241007,124300,78387600,45500,45500,45500,45500,0
|
|
20241007,124200,78387600,45500,45500,45500,45500,16
|
|
20241007,124100,77659600,45450,45450,45450,45450,0
|
|
20241007,124000,77659600,45450,45450,45450,45450,0
|
|
20241007,123900,77659600,45450,45450,45450,45450,0
|
|
20241007,123800,77659600,45450,45450,45450,45450,1
|
|
20241007,123700,77614150,45500,45500,45500,45500,0
|
|
20241007,123600,77614150,45500,45500,45500,45500,0
|
|
20241007,123500,77614150,45500,45500,45500,45500,0
|
|
20241007,123400,77614150,45500,45500,45500,45500,0
|
|
20241007,123300,77614150,45500,45500,45500,45500,0
|
|
20241007,123200,77614150,45500,45500,45500,45500,0
|
|
20241007,123100,77614150,45500,45500,45500,45500,1
|
|
20241007,123000,77568650,45500,45500,45500,45500,4
|
|
20241007,122900,77386650,45500,45500,45500,45500,0
|
|
20241007,122800,77386650,45500,45500,45500,45500,0
|
|
20241007,122700,77386650,45500,45500,45500,45500,0
|
|
20241007,122600,77386650,45500,45500,45500,45500,0
|
|
20241007,122500,77386650,45500,45500,45500,45500,1
|
|
20241007,122400,77341150,45500,45500,45500,45500,0
|
|
20241007,122300,77341150,45500,45500,45500,45500,0
|
|
20241007,122200,77341150,45500,45500,45500,45500,0
|
|
20241007,122100,77341150,45500,45500,45500,45500,0
|
|
20241007,122000,77341150,45500,45500,45500,45500,1
|
|
20241007,121900,77295650,45500,45500,45500,45500,0
|
|
20241007,121800,77295650,45500,45500,45500,45500,0
|
|
20241007,121700,77295650,45500,45500,45500,45500,0
|
|
20241007,121600,77295650,45500,45500,45500,45500,0
|
|
20241007,121500,77295650,45500,45500,45500,45500,0
|
|
20241007,121400,77295650,45500,45500,45500,45500,0
|
|
20241007,121300,77295650,45500,45500,45500,45500,0
|
|
20241007,121200,77295650,45500,45500,45500,45500,0
|
|
20241007,121100,77295650,45500,45500,45500,45500,0
|
|
20241007,121000,77295650,45500,45500,45500,45500,0
|
|
20241007,120900,77295650,45500,45500,45500,45500,1
|
|
20241007,120800,77250150,45400,45400,45400,45400,0
|
|
20241007,120700,77250150,45400,45400,45400,45400,0
|
|
20241007,120600,77250150,45400,45400,45400,45400,2
|
|
20241007,120500,77159350,45450,45450,45450,45450,0
|
|
20241007,120400,77159350,45450,45450,45450,45450,0
|
|
20241007,120300,77159350,45450,45450,45450,45450,0
|
|
20241007,120200,77159350,45450,45450,45450,45450,0
|
|
20241007,120100,77159350,45450,45450,45450,45450,0
|
|
20241007,120000,77159350,45450,45450,45450,45450,0
|
|
20241007,115900,77159350,45450,45450,45450,45450,0
|
|
20241007,115800,77159350,45450,45450,45450,45450,0
|
|
20241007,115700,77159350,45450,45450,45450,45450,0
|
|
20241007,115600,77159350,45450,45450,45450,45450,0
|
|
20241007,115500,77159350,45450,45450,45450,45450,0
|
|
20241007,115400,77159350,45450,45450,45450,45450,62
|
|
20241007,115300,74341450,45400,45400,45400,45400,0
|
|
20241007,115200,74341450,45400,45400,45400,45400,7
|
|
20241007,115100,74023650,45400,45400,45400,45400,0
|
|
20241007,115000,74023650,45400,45400,45400,45400,12
|
|
20241007,114900,73478850,45400,45400,45400,45400,0
|
|
20241007,114800,73478850,45400,45400,45400,45400,0
|
|
20241007,114700,73478850,45400,45400,45400,45400,1
|
|
20241007,114600,73433450,45300,45300,45300,45300,0
|
|
20241007,114500,73433450,45300,45300,45300,45300,0
|
|
20241007,114400,73433450,45300,45300,45300,45300,0
|
|
20241007,114300,73433450,45300,45300,45300,45300,0
|
|
20241007,114200,73433450,45300,45300,45300,45300,0
|
|
20241007,114100,73433450,45300,45300,45300,45300,0
|
|
20241007,114000,73433450,45300,45300,45300,45300,0
|
|
20241007,113900,73433450,45300,45300,45300,45300,0
|
|
20241007,113800,73433450,45300,45300,45300,45300,0
|
|
20241007,113700,73433450,45300,45300,45300,45300,0
|
|
20241007,113600,73433450,45300,45300,45300,45300,0
|
|
20241007,113500,73433450,45300,45300,45300,45300,0
|
|
20241007,113400,73433450,45300,45300,45300,45300,0
|
|
20241007,113300,73433450,45300,45300,45300,45300,0
|
|
20241007,113200,73433450,45300,45300,45300,45300,0
|
|
20241007,113100,73433450,45300,45300,45300,45300,0
|
|
20241007,113000,73433450,45300,45300,45300,45300,0
|
|
20241007,112900,73433450,45300,45300,45300,45300,0
|
|
20241007,112800,73433450,45300,45300,45300,45300,0
|
|
20241007,112700,73433450,45300,45300,45300,45300,0
|
|
20241007,112600,73433450,45300,45300,45300,45300,0
|
|
20241007,112500,73433450,45300,45300,45300,45300,0
|
|
20241007,112400,73433450,45300,45300,45300,45300,0
|
|
20241007,112300,73433450,45300,45300,45300,45300,2
|
|
20241007,112200,73342850,45350,45350,45350,45350,0
|
|
20241007,112100,73342850,45350,45350,45350,45350,0
|
|
20241007,112000,73342850,45350,45350,45350,45350,0
|
|
20241007,111900,73342850,45350,45350,45350,45350,40
|
|
20241007,111800,71528850,45350,45350,45350,45350,3
|
|
20241007,111700,71392800,45350,45350,45350,45350,2
|
|
20241007,111600,71302100,45350,45350,45350,45350,10
|
|
20241007,111500,70848600,45350,45350,45350,45350,0
|
|
20241007,111400,70848600,45350,45350,45350,45350,3
|
|
20241007,111300,70712550,45350,45350,45350,45350,0
|
|
20241007,111200,70712550,45350,45350,45350,45350,0
|
|
20241007,111100,70712550,45350,45350,45350,45350,0
|
|
20241007,111000,70712550,45350,45350,45350,45350,0
|
|
20241007,110900,70712550,45350,45350,45350,45350,0
|
|
20241007,110800,70712550,45350,45350,45350,45350,0
|
|
20241007,110700,70712550,45350,45350,45350,45350,0
|
|
20241007,110600,70712550,45350,45350,45350,45350,2
|
|
20241007,110500,70621850,45300,45300,45300,45300,0
|
|
20241007,110400,70621850,45300,45300,45300,45300,0
|
|
20241007,110300,70621850,45300,45350,45350,45300,46
|
|
20241007,110200,68537800,45350,45350,45350,45350,2
|
|
20241007,110100,68447100,45350,45350,45350,45350,13
|
|
20241007,110000,67857550,45350,45350,45350,45350,0
|
|
20241007,105900,67857550,45350,45350,45350,45350,8
|
|
20241007,105800,67494750,45350,45350,45350,45350,0
|
|
20241007,105700,67494750,45350,45350,45350,45350,10
|
|
20241007,105600,67041250,45300,45300,45300,45300,0
|
|
20241007,105500,67041250,45300,45300,45300,45300,0
|
|
20241007,105400,67041250,45300,45300,45300,45300,2
|
|
20241007,105300,66950650,45250,45250,45250,45250,0
|
|
20241007,105200,66950650,45250,45250,45250,45250,0
|
|
20241007,105100,66950650,45250,45250,45250,45250,1
|
|
20241007,105000,66905400,45300,45300,45300,45300,0
|
|
20241007,104900,66905400,45300,45300,45300,45300,1
|
|
20241007,104800,66860100,45250,45350,45350,45250,2
|
|
20241007,104700,66769500,45450,45450,45450,45450,0
|
|
20241007,104600,66769500,45450,45450,45450,45450,0
|
|
20241007,104500,66769500,45450,45450,45450,45450,0
|
|
20241007,104400,66769500,45450,45450,45450,45450,0
|
|
20241007,104300,66769500,45450,45450,45450,45450,0
|
|
20241007,104200,66769500,45450,45450,45450,45450,1
|
|
20241007,104100,66724050,45450,45450,45450,45450,0
|
|
20241007,104000,66724050,45450,45450,45450,45450,0
|
|
20241007,103900,66724050,45450,45450,45450,45450,0
|
|
20241007,103800,66724050,45450,45450,45450,45450,0
|
|
20241007,103700,66724050,45450,45450,45450,45450,0
|
|
20241007,103600,66724050,45450,45450,45450,45450,10
|
|
20241007,103500,66269550,45450,45450,45450,45450,0
|
|
20241007,103400,66269550,45450,45450,45450,45450,0
|
|
20241007,103300,66269550,45450,45450,45450,45450,0
|
|
20241007,103200,66269550,45450,45450,45450,45450,0
|
|
20241007,103100,66269550,45450,45450,45450,45450,5
|
|
20241007,103000,66042300,45350,45300,45350,45300,21
|
|
20241007,102900,65090000,45300,45300,45300,45300,1
|
|
20241007,102800,65044700,45300,45300,45300,45300,50
|
|
20241007,102700,62779700,45300,45300,45300,45300,0
|
|
20241007,102600,62779700,45300,45300,45300,45300,7
|
|
20241007,102500,62462600,45300,45300,45300,45300,10
|
|
20241007,102400,62009600,45300,45300,45300,45300,0
|
|
20241007,102300,62009600,45300,45300,45300,45300,1
|
|
20241007,102200,61964300,45300,45300,45300,45300,0
|
|
20241007,102100,61964300,45300,45300,45300,45300,1
|
|
20241007,102000,61919000,45250,45250,45250,45250,36
|
|
20241007,101900,60290000,45250,45250,45250,45250,0
|
|
20241007,101800,60290000,45250,45250,45250,45250,0
|
|
20241007,101700,60290000,45250,45250,45250,45250,0
|
|
20241007,101600,60290000,45250,45250,45250,45250,0
|
|
20241007,101500,60290000,45250,45250,45250,45250,0
|
|
20241007,101400,60290000,45250,45250,45250,45250,0
|
|
20241007,101300,60290000,45250,45250,45250,45250,1
|
|
20241007,101200,60244750,45250,45250,45250,45250,24
|
|
20241007,101100,59158750,45300,45300,45300,45300,0
|
|
20241007,101000,59158750,45300,45300,45300,45300,27
|
|
20241007,100900,57935650,45300,45300,45300,45300,1
|
|
20241007,100800,57890350,45300,45300,45300,45300,0
|
|
20241007,100700,57890350,45300,45300,45300,45300,5
|
|
20241007,100600,57663850,45300,45300,45300,45300,1
|
|
20241007,100500,57618550,45200,45200,45200,45200,93
|
|
20241007,100400,53414950,45200,45350,45350,45200,134
|
|
20241007,100300,47350900,45350,45350,45350,45350,1
|
|
20241007,100200,47305550,45350,45350,45350,45350,0
|
|
20241007,100100,47305550,45350,45350,45350,45350,5
|
|
20241007,100000,47078800,45350,45350,45350,45350,2
|
|
20241007,095900,46988100,45300,45300,45300,45300,0
|
|
20241007,095800,46988100,45300,45300,45300,45300,0
|
|
20241007,095700,46988100,45300,45300,45300,45300,0
|
|
20241007,095600,46988100,45300,45300,45300,45300,0
|
|
20241007,095500,46988100,45300,45300,45300,45300,0
|
|
20241007,095400,46988100,45300,45300,45300,45300,25
|
|
20241007,095300,45855600,45300,45300,45300,45300,0
|
|
20241007,095200,45855600,45300,45300,45300,45300,1
|
|
20241007,095100,45810300,45300,45300,45300,45300,0
|
|
20241007,095000,45810300,45300,45300,45300,45300,4
|
|
20241007,094900,45629100,45350,45350,45350,45350,20
|
|
20241007,094800,44722100,45350,45350,45350,45350,30
|
|
20241007,094700,43361600,45350,45350,45350,45350,0
|
|
20241007,094600,43361600,45350,45350,45350,45350,0
|
|
20241007,094500,43361600,45350,45350,45350,45350,0
|
|
20241007,094400,43361600,45350,45350,45350,45350,0
|
|
20241007,094300,43361600,45350,45350,45350,45350,1
|
|
20241007,094200,43316250,45350,45350,45350,45350,0
|
|
20241007,094100,43316250,45350,45350,45350,45350,1
|
|
20241007,094000,43270900,45350,45350,45350,45350,0
|
|
20241007,093900,43270900,45350,45350,45350,45350,1
|
|
20241007,093800,43225550,45350,45350,45350,45350,14
|
|
20241007,093700,42590650,45400,45400,45400,45400,0
|
|
20241007,093600,42590650,45400,45400,45400,45400,0
|
|
20241007,093500,42590650,45400,45400,45400,45400,10
|
|
20241007,093400,42136650,45400,45400,45400,45400,2
|
|
20241007,093300,42045850,45400,45450,45450,45350,102
|
|
20241007,093200,37416200,45450,45450,45450,45400,8
|
|
20241007,093100,37052900,45450,45450,45450,45450,0
|
|
20241007,093000,37052900,45450,45450,45450,45450,1
|
|
20241007,092900,37007450,45400,45400,45400,45400,0
|
|
20241007,092800,37007450,45400,45400,45400,45400,23
|
|
20241007,092700,35963250,45400,45400,45400,45400,13
|
|
20241007,092600,35373050,45450,45450,45450,45450,1
|
|
20241007,092500,35327600,45400,45400,45400,45400,0
|
|
20241007,092400,35327600,45400,45400,45400,45400,0
|
|
20241007,092300,35327600,45400,45400,45400,45400,24
|
|
20241007,092200,34238000,45400,45400,45400,45400,1
|
|
20241007,092100,34192600,45400,45400,45400,45400,0
|
|
20241007,092000,34192600,45400,45400,45400,45400,0
|
|
20241007,091900,34192600,45400,45400,45400,45400,0
|
|
20241007,091800,34192600,45400,45400,45400,45400,0
|
|
20241007,091700,34192600,45400,45400,45400,45400,10
|
|
20241007,091600,33738600,45300,45300,45400,45300,51
|
|
20241007,091500,31423450,45350,45350,45350,45350,0
|
|
20241007,091400,31423450,45350,45350,45350,45350,0
|
|
20241007,091300,31423450,45350,45350,45350,45350,0
|
|
20241007,091200,31423450,45350,45350,45350,45350,4
|
|
20241007,091100,31242050,45200,45200,45200,45200,0
|
|
20241007,091000,31242050,45200,45150,45200,45150,116
|
|
20241007,090900,26001600,45100,45100,45100,45100,0
|
|
20241007,090800,26001600,45100,45100,45100,45100,1
|
|
20241007,090700,25956500,45000,45100,45100,45000,203
|
|
20241007,090600,16817900,45200,45200,45200,45200,1
|
|
20241007,090500,16772700,45150,45150,45150,45150,101
|
|
20241007,090400,12212550,45200,45200,45200,45200,10
|
|
20241007,090300,11760550,45200,45250,45250,45200,172
|
|
20241007,090200,3982100,45250,45250,45250,45250,0
|
|
20241007,090100,3982100,45250,45250,45250,45250,20
|
|
20241007,090000,3077100,45350,45250,45350,45250,68
|