609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190600,8345868650,44650,44650,44650,44650,9894
|
|
20241007,190500,8345868650,44650,44650,44650,44650,0
|
|
20241007,190400,8345868650,44650,44650,44650,44650,0
|
|
20241007,190300,8345868650,44650,44650,44650,44650,0
|
|
20241007,190200,8345868650,44650,44650,44650,44650,0
|
|
20241007,190100,8345868650,44650,44650,44650,44650,0
|
|
20241007,190000,8345868650,44650,44650,44650,44650,0
|
|
20241007,185900,8345868650,44650,44650,44650,44650,0
|
|
20241007,185800,8345868650,44650,44650,44650,44650,0
|
|
20241007,185700,8345868650,44650,44650,44650,44650,0
|
|
20241007,185600,8345868650,44650,44650,44650,44650,0
|
|
20241007,185500,8345868650,44650,44650,44650,44650,0
|
|
20241007,185400,8345868650,44650,44650,44650,44650,0
|
|
20241007,185300,8345868650,44650,44650,44650,44650,0
|
|
20241007,185200,8345868650,44650,44650,44650,44650,0
|
|
20241007,185100,8345868650,44650,44650,44650,44650,0
|
|
20241007,185000,8345868650,44650,44650,44650,44650,0
|
|
20241007,184900,8345868650,44650,44650,44650,44650,0
|
|
20241007,184800,8345868650,44650,44650,44650,44650,0
|
|
20241007,184700,8345868650,44650,44650,44650,44650,0
|
|
20241007,184600,8345868650,44650,44650,44650,44650,0
|
|
20241007,184500,8345868650,44650,44650,44650,44650,0
|
|
20241007,184400,8345868650,44650,44650,44650,44650,0
|
|
20241007,184300,8345868650,44650,44650,44650,44650,0
|
|
20241007,184200,8345868650,44650,44650,44650,44650,0
|
|
20241007,184100,8345868650,44650,44650,44650,44650,0
|
|
20241007,184000,8345868650,44650,44650,44650,44650,0
|
|
20241007,183900,8345868650,44650,44650,44650,44650,0
|
|
20241007,183800,8345868650,44650,44650,44650,44650,0
|
|
20241007,183700,8345868650,44650,44650,44650,44650,0
|
|
20241007,183600,8345868650,44650,44650,44650,44650,9894
|
|
20241007,183500,8345868650,44650,44650,44650,44650,0
|
|
20241007,183400,8345868650,44650,44650,44650,44650,0
|
|
20241007,183300,8345868650,44650,44650,44650,44650,0
|
|
20241007,183200,8345868650,44650,44650,44650,44650,0
|
|
20241007,183100,8345868650,44650,44650,44650,44650,0
|
|
20241007,183000,8345868650,44650,44650,44650,44650,0
|
|
20241007,182900,8345868650,44650,44650,44650,44650,0
|
|
20241007,182800,8345868650,44650,44650,44650,44650,0
|
|
20241007,182700,8345868650,44650,44650,44650,44650,0
|
|
20241007,182600,8345868650,44650,44650,44650,44650,0
|
|
20241007,182500,8345868650,44650,44650,44650,44650,0
|
|
20241007,182400,8345868650,44650,44650,44650,44650,0
|
|
20241007,182300,8345868650,44650,44650,44650,44650,0
|
|
20241007,182200,8345868650,44650,44650,44650,44650,0
|
|
20241007,182100,8345868650,44650,44650,44650,44650,0
|
|
20241007,182000,8345868650,44650,44650,44650,44650,0
|
|
20241007,181900,8345868650,44650,44650,44650,44650,0
|
|
20241007,181800,8345868650,44650,44650,44650,44650,0
|
|
20241007,181700,8345868650,44650,44650,44650,44650,0
|
|
20241007,181600,8345868650,44650,44650,44650,44650,0
|
|
20241007,181500,8345868650,44650,44650,44650,44650,0
|
|
20241007,181400,8345868650,44650,44650,44650,44650,0
|
|
20241007,181300,8345868650,44650,44650,44650,44650,0
|
|
20241007,181200,8345868650,44650,44650,44650,44650,0
|
|
20241007,181100,8345868650,44650,44650,44650,44650,0
|
|
20241007,181000,8345868650,44650,44650,44650,44650,0
|
|
20241007,180900,8345868650,44650,44650,44650,44650,0
|
|
20241007,180800,8345868650,44650,44650,44650,44650,0
|
|
20241007,180700,8345868650,44650,44650,44650,44650,0
|
|
20241007,180600,8345868650,44650,44650,44650,44650,9894
|
|
20241007,180500,8345868650,44650,44650,44650,44650,0
|
|
20241007,180400,8345868650,44650,44650,44650,44650,0
|
|
20241007,180300,8345868650,44650,44650,44650,44650,0
|
|
20241007,180200,8345868650,44650,44650,44650,44650,0
|
|
20241007,180100,8345868650,44650,44650,44650,44650,0
|
|
20241007,180000,8345868650,44650,44650,44650,44650,0
|
|
20241007,175900,8345868650,44650,44650,44650,44650,0
|
|
20241007,175800,8345868650,44650,44650,44650,44650,0
|
|
20241007,175700,8345868650,44650,44650,44650,44650,0
|
|
20241007,175600,8345868650,44650,44650,44650,44650,0
|
|
20241007,175500,8345868650,44650,44650,44650,44650,0
|
|
20241007,175400,8345868650,44650,44650,44650,44650,0
|
|
20241007,175300,8345868650,44650,44650,44650,44650,0
|
|
20241007,175200,8345868650,44650,44650,44650,44650,0
|
|
20241007,175100,8345868650,44650,44650,44650,44650,0
|
|
20241007,175000,8345868650,44650,44650,44650,44650,0
|
|
20241007,174900,8345868650,44650,44650,44650,44650,0
|
|
20241007,174800,8345868650,44650,44650,44650,44650,0
|
|
20241007,174700,8345868650,44650,44650,44650,44650,0
|
|
20241007,174600,8345868650,44650,44650,44650,44650,0
|
|
20241007,174500,8345868650,44650,44650,44650,44650,0
|
|
20241007,174400,8345868650,44650,44650,44650,44650,0
|
|
20241007,174300,8345868650,44650,44650,44650,44650,0
|
|
20241007,174200,8345868650,44650,44650,44650,44650,0
|
|
20241007,174100,8345868650,44650,44650,44650,44650,0
|
|
20241007,174000,8345868650,44650,44650,44650,44650,0
|
|
20241007,173900,8345868650,44650,44650,44650,44650,0
|
|
20241007,173800,8345868650,44650,44650,44650,44650,0
|
|
20241007,173700,8345868650,44650,44650,44650,44650,0
|
|
20241007,173600,8345868650,44650,44650,44650,44650,9894
|
|
20241007,173500,8345868650,44650,44650,44650,44650,0
|
|
20241007,173400,8345868650,44650,44650,44650,44650,0
|
|
20241007,173300,8345868650,44650,44650,44650,44650,0
|
|
20241007,173200,8345868650,44650,44650,44650,44650,0
|
|
20241007,173100,8345868650,44650,44650,44650,44650,0
|
|
20241007,173000,8345868650,44650,44650,44650,44650,0
|
|
20241007,172900,8345868650,44650,44650,44650,44650,0
|
|
20241007,172800,8345868650,44650,44650,44650,44650,0
|
|
20241007,172700,8345868650,44650,44650,44650,44650,0
|
|
20241007,172600,8345868650,44650,44650,44650,44650,0
|
|
20241007,172500,8345868650,44650,44650,44650,44650,0
|
|
20241007,172400,8345868650,44650,44650,44650,44650,0
|
|
20241007,172300,8345868650,44650,44650,44650,44650,0
|
|
20241007,172200,8345868650,44650,44650,44650,44650,0
|
|
20241007,172100,8345868650,44650,44650,44650,44650,0
|
|
20241007,172000,8345868650,44650,44650,44650,44650,0
|
|
20241007,171900,8345868650,44650,44650,44650,44650,0
|
|
20241007,171800,8345868650,44650,44650,44650,44650,0
|
|
20241007,171700,8345868650,44650,44650,44650,44650,0
|
|
20241007,171600,8345868650,44650,44650,44650,44650,0
|
|
20241007,171500,8345868650,44650,44650,44650,44650,0
|
|
20241007,171400,8345868650,44650,44650,44650,44650,0
|
|
20241007,171300,8345868650,44650,44650,44650,44650,0
|
|
20241007,171200,8345868650,44650,44650,44650,44650,0
|
|
20241007,171100,8345868650,44650,44650,44650,44650,0
|
|
20241007,171000,8345868650,44650,44650,44650,44650,0
|
|
20241007,170900,8345868650,44650,44650,44650,44650,0
|
|
20241007,170800,8345868650,44650,44650,44650,44650,0
|
|
20241007,170700,8345868650,44650,44650,44650,44650,0
|
|
20241007,170600,8345868650,44650,44650,44650,44650,9894
|
|
20241007,170500,8345868650,44650,44650,44650,44650,0
|
|
20241007,170400,8345868650,44650,44650,44650,44650,0
|
|
20241007,170300,8345868650,44650,44650,44650,44650,0
|
|
20241007,170200,8345868650,44650,44650,44650,44650,0
|
|
20241007,170100,8345868650,44650,44650,44650,44650,0
|
|
20241007,170000,8345868650,44650,44650,44650,44650,0
|
|
20241007,165900,8345868650,44650,44650,44650,44650,0
|
|
20241007,165800,8345868650,44650,44650,44650,44650,0
|
|
20241007,165700,8345868650,44650,44650,44650,44650,0
|
|
20241007,165600,8345868650,44650,44650,44650,44650,0
|
|
20241007,165500,8345868650,44650,44650,44650,44650,0
|
|
20241007,165400,8345868650,44650,44650,44650,44650,0
|
|
20241007,165300,8345868650,44650,44650,44650,44650,0
|
|
20241007,165200,8345868650,44650,44650,44650,44650,0
|
|
20241007,165100,8345868650,44650,44650,44650,44650,0
|
|
20241007,165000,8345868650,44650,44650,44650,44650,0
|
|
20241007,164900,8345868650,44650,44650,44650,44650,0
|
|
20241007,164800,8345868650,44650,44650,44650,44650,0
|
|
20241007,164700,8345868650,44650,44650,44650,44650,0
|
|
20241007,164600,8345868650,44650,44650,44650,44650,0
|
|
20241007,164500,8345868650,44650,44650,44650,44650,0
|
|
20241007,164400,8345868650,44650,44650,44650,44650,0
|
|
20241007,164300,8345868650,44650,44650,44650,44650,0
|
|
20241007,164200,8345868650,44650,44650,44650,44650,0
|
|
20241007,164100,8345868650,44650,44650,44650,44650,0
|
|
20241007,164000,8345868650,44650,44650,44650,44650,0
|
|
20241007,163900,8345868650,44650,44650,44650,44650,0
|
|
20241007,163800,8345868650,44650,44650,44650,44650,0
|
|
20241007,163700,8345868650,44650,44650,44650,44650,0
|
|
20241007,163600,8345868650,44650,44650,44650,44650,9894
|
|
20241007,163500,8345868650,44650,44650,44650,44650,0
|
|
20241007,163400,8345868650,44650,44650,44650,44650,0
|
|
20241007,163300,8345868650,44650,44650,44650,44650,0
|
|
20241007,163200,8345868650,44650,44650,44650,44650,0
|
|
20241007,163100,8345868650,44650,44650,44650,44650,0
|
|
20241007,163000,8345868650,44650,44650,44650,44650,0
|
|
20241007,162900,8345868650,44650,44650,44650,44650,0
|
|
20241007,162800,8345868650,44650,44650,44650,44650,0
|
|
20241007,162700,8345868650,44650,44650,44650,44650,0
|
|
20241007,162600,8345868650,44650,44650,44650,44650,0
|
|
20241007,162500,8345868650,44650,44650,44650,44650,0
|
|
20241007,162400,8345868650,44650,44650,44650,44650,0
|
|
20241007,162300,8345868650,44650,44650,44650,44650,0
|
|
20241007,162200,8345868650,44650,44650,44650,44650,0
|
|
20241007,162100,8345868650,44650,44650,44650,44650,0
|
|
20241007,162000,8345868650,44650,44650,44650,44650,0
|
|
20241007,161900,8345868650,44650,44650,44650,44650,0
|
|
20241007,161800,8345868650,44650,44650,44650,44650,0
|
|
20241007,161700,8345868650,44650,44650,44650,44650,0
|
|
20241007,161600,8345868650,44650,44650,44650,44650,0
|
|
20241007,161500,8345868650,44650,44650,44650,44650,0
|
|
20241007,161400,8345868650,44650,44650,44650,44650,0
|
|
20241007,161300,8345868650,44650,44650,44650,44650,0
|
|
20241007,161200,8345868650,44650,44650,44650,44650,0
|
|
20241007,161100,8345868650,44650,44650,44650,44650,0
|
|
20241007,161000,8345868650,44650,44650,44650,44650,0
|
|
20241007,160900,8345868650,44650,44650,44650,44650,0
|
|
20241007,160800,8345868650,44650,44650,44650,44650,0
|
|
20241007,160700,8345868650,44650,44650,44650,44650,0
|
|
20241007,160600,8345868650,44650,44650,44650,44650,9894
|
|
20241007,160500,8345868650,44650,44650,44650,44650,0
|
|
20241007,160400,8345868650,44650,44650,44650,44650,0
|
|
20241007,160300,8345868650,44650,44650,44650,44650,0
|
|
20241007,160200,8345868650,44650,44650,44650,44650,0
|
|
20241007,160100,8345868650,44650,44650,44650,44650,0
|
|
20241007,160000,8345868650,44650,44650,44650,44650,0
|
|
20241007,155900,8345868650,44650,44650,44650,44650,0
|
|
20241007,155800,8345868650,44650,44650,44650,44650,0
|
|
20241007,155700,8345868650,44650,44650,44650,44650,0
|
|
20241007,155600,8345868650,44650,44650,44650,44650,0
|
|
20241007,155500,8345868650,44650,44650,44650,44650,0
|
|
20241007,155400,8345868650,44650,44650,44650,44650,0
|
|
20241007,155300,8345868650,44650,44650,44650,44650,0
|
|
20241007,155200,8345868650,44650,44650,44650,44650,0
|
|
20241007,155100,8345868650,44650,44650,44650,44650,0
|
|
20241007,155000,8345868650,44650,44650,44650,44650,0
|
|
20241007,154900,8345868650,44650,44650,44650,44650,0
|
|
20241007,154800,8345868650,44650,44650,44650,44650,0
|
|
20241007,154700,8345868650,44650,44650,44650,44650,0
|
|
20241007,154600,8345868650,44650,44650,44650,44650,0
|
|
20241007,154500,8345868650,44650,44650,44650,44650,0
|
|
20241007,154400,8345868650,44650,44650,44650,44650,0
|
|
20241007,154300,8345868650,44650,44650,44650,44650,0
|
|
20241007,154200,8345868650,44650,44650,44650,44650,0
|
|
20241007,154100,8345868650,44650,44650,44650,44650,0
|
|
20241007,154000,8345868650,44650,44650,44650,44650,0
|
|
20241007,153900,8345868650,44650,44650,44650,44650,0
|
|
20241007,153800,8345868650,44650,44650,44650,44650,0
|
|
20241007,153700,8345868650,44650,44650,44650,44650,0
|
|
20241007,153600,8345868650,44650,44650,44650,44650,9894
|
|
20241007,153500,8345868650,44650,44650,44650,44650,0
|
|
20241007,153400,8345868650,44650,44650,44650,44650,0
|
|
20241007,153300,8345868650,44650,44650,44650,44650,0
|
|
20241007,153200,8345868650,44650,44650,44650,44650,0
|
|
20241007,153100,8345868650,44650,44650,44650,44650,0
|
|
20241007,153000,8345868650,44650,44650,44650,44650,9894
|
|
20241007,152900,7904101550,44500,44500,44500,44500,0
|
|
20241007,152800,7904101550,44500,44500,44500,44500,0
|
|
20241007,152700,7904101550,44500,44500,44500,44500,0
|
|
20241007,152600,7904101550,44500,44500,44500,44500,0
|
|
20241007,152500,7904101550,44500,44500,44500,44500,0
|
|
20241007,152400,7904101550,44500,44500,44500,44500,0
|
|
20241007,152300,7904101550,44500,44500,44500,44500,0
|
|
20241007,152200,7904101550,44500,44500,44500,44500,0
|
|
20241007,152100,7904101550,44500,44500,44500,44500,0
|
|
20241007,152000,7904101550,44500,44500,44500,44500,0
|
|
20241007,151900,7904101550,44500,44450,44500,44400,1281
|
|
20241007,151800,7847202550,44450,44450,44450,44400,593
|
|
20241007,151700,7820872100,44400,44450,44450,44350,1948
|
|
20241007,151600,7734379600,44400,44450,44450,44400,715
|
|
20241007,151500,7702629300,44450,44400,44500,44400,172
|
|
20241007,151400,7694986000,44500,44450,44500,44400,891
|
|
20241007,151300,7655362050,44500,44350,44500,44350,569
|
|
20241007,151200,7630105100,44350,44450,44450,44350,1462
|
|
20241007,151100,7565211100,44450,44400,44450,44400,213
|
|
20241007,151000,7555748650,44450,44400,44450,44400,197
|
|
20241007,150900,7547000200,44450,44400,44450,44400,140
|
|
20241007,150800,7540779200,44450,44500,44500,44400,238
|
|
20241007,150700,7530200850,44500,44450,44500,44400,242
|
|
20241007,150600,7519442300,44450,44450,44450,44400,198
|
|
20241007,150500,7510643200,44450,44450,44500,44400,218
|
|
20241007,150400,7500954050,44450,44450,44500,44400,582
|
|
20241007,150300,7475083650,44450,44450,44450,44400,153
|
|
20241007,150200,7468284600,44400,44450,44450,44400,249
|
|
20241007,150100,7457220300,44450,44500,44500,44450,344
|
|
20241007,150000,7441925600,44450,44400,44500,44400,611
|
|
20241007,145900,7414768800,44400,44550,44550,44400,1012
|
|
20241007,145800,7369784800,44550,44550,44600,44500,513
|
|
20241007,145700,7346940450,44550,44500,44550,44450,445
|
|
20241007,145600,7327139600,44450,44550,44550,44450,372
|
|
20241007,145500,7310581000,44550,44500,44550,44450,705
|
|
20241007,145400,7279206600,44500,44550,44550,44450,1135
|
|
20241007,145300,7228663950,44550,44550,44550,44500,448
|
|
20241007,145200,7208708550,44500,44500,44550,44500,212
|
|
20241007,145100,7199266150,44500,44550,44550,44500,596
|
|
20241007,145000,7172725600,44550,44500,44550,44500,366
|
|
20241007,144900,7156430750,44500,44450,44550,44450,289
|
|
20241007,144800,7143565600,44450,44550,44550,44450,621
|
|
20241007,144700,7115930800,44550,44550,44550,44500,145
|
|
20241007,144600,7109472050,44550,44500,44550,44450,501
|
|
20241007,144500,7087170900,44500,44600,44650,44500,2792
|
|
20241007,144400,6962765850,44600,44650,44650,44600,337
|
|
20241007,144300,6947731950,44650,44600,44650,44600,285
|
|
20241007,144200,6935012100,44600,44600,44650,44600,578
|
|
20241007,144100,6909231300,44600,44600,44650,44550,421
|
|
20241007,144000,6890451550,44550,44600,44650,44550,289
|
|
20241007,143900,6877561750,44600,44650,44650,44550,295
|
|
20241007,143800,6864404450,44600,44600,44650,44600,382
|
|
20241007,143700,6847357350,44600,44600,44650,44550,405
|
|
20241007,143600,6829291100,44600,44600,44600,44550,359
|
|
20241007,143500,6813279850,44550,44600,44600,44550,325
|
|
20241007,143400,6798785100,44550,44650,44650,44550,660
|
|
20241007,143300,6769348400,44650,44650,44650,44600,262
|
|
20241007,143200,6757650200,44650,44650,44650,44600,243
|
|
20241007,143100,6746805300,44650,44600,44650,44600,341
|
|
20241007,143000,6731584550,44600,44650,44650,44600,458
|
|
20241007,142900,6711144850,44650,44650,44650,44550,690
|
|
20241007,142800,6680368950,44650,44650,44650,44600,280
|
|
20241007,142700,6667867200,44600,44600,44650,44600,158
|
|
20241007,142600,6660812850,44650,44650,44650,44600,325
|
|
20241007,142500,6646307600,44600,44650,44700,44600,492
|
|
20241007,142400,6624345950,44650,44600,44650,44600,281
|
|
20241007,142300,6611799650,44650,44650,44650,44600,503
|
|
20241007,142200,6589341400,44650,44650,44650,44600,332
|
|
20241007,142100,6574517950,44650,44650,44650,44600,690
|
|
20241007,142000,6543732750,44600,44600,44650,44600,234
|
|
20241007,141900,6533285550,44650,44650,44650,44600,255
|
|
20241007,141800,6521900150,44650,44650,44650,44600,359
|
|
20241007,141700,6505872700,44650,44600,44650,44600,340
|
|
20241007,141600,6490692300,44600,44650,44700,44600,787
|
|
20241007,141500,6455561200,44650,44650,44650,44600,302
|
|
20241007,141400,6442077500,44650,44650,44650,44600,207
|
|
20241007,141300,6432836350,44650,44600,44650,44600,368
|
|
20241007,141200,6416405500,44650,44650,44650,44600,323
|
|
20241007,141100,6401983800,44650,44700,44700,44600,641
|
|
20241007,141000,6373363650,44700,44700,44700,44650,228
|
|
20241007,140900,6363172350,44650,44700,44700,44650,335
|
|
20241007,140800,6348198150,44700,44700,44700,44650,233
|
|
20241007,140700,6337783800,44700,44700,44700,44650,228
|
|
20241007,140600,6327592500,44650,44700,44750,44650,2230
|
|
20241007,140500,6228001050,44650,44700,44700,44650,258
|
|
20241007,140400,6216469350,44700,44750,44750,44650,677
|
|
20241007,140300,6186208850,44750,44750,44750,44650,705
|
|
20241007,140200,6154678350,44750,44700,44750,44650,352
|
|
20241007,140100,6138939750,44700,44700,44700,44650,368
|
|
20241007,140000,6122490450,44700,44700,44700,44650,382
|
|
20241007,135900,6105415300,44700,44700,44700,44700,260
|
|
20241007,135800,6093793300,44700,44650,44700,44600,377
|
|
20241007,135700,6076949250,44650,44700,44700,44600,514
|
|
20241007,135600,6053999500,44700,44700,44700,44650,374
|
|
20241007,135500,6037282650,44650,44600,44700,44600,622
|
|
20241007,135400,6009511600,44600,44700,44700,44600,631
|
|
20241007,135300,5981335000,44700,44650,44700,44650,518
|
|
20241007,135200,5958189850,44700,44650,44700,44650,326
|
|
20241007,135100,5943621050,44650,44650,44700,44650,197
|
|
20241007,135000,5934817400,44700,44650,44700,44600,536
|
|
20241007,134900,5910878550,44650,44650,44650,44600,251
|
|
20241007,134800,5899672500,44650,44650,44650,44600,408
|
|
20241007,134700,5881456150,44650,44550,44650,44550,543
|
|
20241007,134600,5857233100,44600,44650,44650,44550,701
|
|
20241007,134500,5825953800,44650,44650,44650,44600,1478
|
|
20241007,134400,5759987950,44650,44650,44650,44600,168
|
|
20241007,134300,5752486800,44600,44650,44650,44600,861
|
|
20241007,134200,5714057450,44650,44650,44650,44600,406
|
|
20241007,134100,5695929650,44650,44600,44650,44600,53
|
|
20241007,134000,5693563450,44600,44600,44650,44550,735
|
|
20241007,133900,5660781500,44550,44600,44650,44550,421
|
|
20241007,133800,5642001800,44600,44600,44650,44550,412
|
|
20241007,133700,5623621650,44600,44600,44600,44550,456
|
|
20241007,133600,5603284100,44600,44600,44600,44550,226
|
|
20241007,133500,5593206100,44600,44650,44650,44500,2245
|
|
20241007,133400,5493123350,44650,44650,44650,44600,208
|
|
20241007,133300,5483836200,44650,44650,44650,44600,361
|
|
20241007,133200,5467717800,44600,44650,44650,44600,403
|
|
20241007,133100,5449724500,44650,44700,44750,44600,500
|
|
20241007,133000,5427393800,44700,44700,44700,44650,366
|
|
20241007,132900,5411034300,44650,44650,44700,44650,454
|
|
20241007,132800,5390750450,44650,44650,44700,44650,153
|
|
20241007,132700,5383915800,44650,44650,44650,44650,446
|
|
20241007,132600,5364001900,44650,44650,44650,44600,275
|
|
20241007,132500,5351723300,44650,44700,44700,44650,511
|
|
20241007,132400,5328901200,44700,44650,44700,44600,776
|
|
20241007,132300,5294233850,44650,44650,44700,44600,612
|
|
20241007,132200,5266904150,44650,44600,44650,44600,655
|
|
20241007,132100,5237668900,44550,44550,44600,44550,144
|
|
20241007,132000,5231246600,44600,44600,44600,44600,258
|
|
20241007,131900,5219739800,44550,44700,44750,44550,1245
|
|
20241007,131800,5164156400,44650,44700,44700,44650,297
|
|
20241007,131700,5150880950,44700,44700,44700,44650,397
|
|
20241007,131600,5133135100,44700,44650,44700,44650,246
|
|
20241007,131500,5122141250,44650,44650,44650,44600,850
|
|
20241007,131400,5084188800,44650,44600,44650,44600,336
|
|
20241007,131300,5069187000,44600,44650,44650,44600,152
|
|
20241007,131200,5062401450,44650,44600,44650,44600,404
|
|
20241007,131100,5044376850,44600,44600,44650,44550,578
|
|
20241007,131000,5018598050,44550,44550,44550,44550,246
|
|
20241007,130900,5007638750,44550,44500,44550,44500,205
|
|
20241007,130800,4998506150,44550,44600,44600,44500,2405
|
|
20241007,130700,4891292500,44600,44600,44600,44600,285
|
|
20241007,130600,4878581500,44600,44550,44600,44550,327
|
|
20241007,130500,4863997450,44600,44550,44600,44500,292
|
|
20241007,130400,4850991000,44550,44550,44600,44550,294
|
|
20241007,130300,4837888300,44550,44550,44600,44550,899
|
|
20241007,130200,4797826350,44600,44550,44600,44550,51
|
|
20241007,130100,4795553150,44550,44550,44550,44550,303
|
|
20241007,130000,4782054500,44550,44500,44550,44500,159
|
|
20241007,125900,4774971100,44500,44450,44550,44450,196
|
|
20241007,125800,4766242100,44500,44500,44500,44500,400
|
|
20241007,125700,4748442100,44500,44500,44500,44500,100
|
|
20241007,125600,4743992100,44500,44500,44500,44500,122
|
|
20241007,125500,4738563100,44500,44500,44500,44450,171
|
|
20241007,125400,4730958450,44500,44500,44550,44500,333
|
|
20241007,125300,4716133000,44500,44500,44500,44500,195
|
|
20241007,125200,4707455500,44500,44500,44500,44500,132
|
|
20241007,125100,4701581500,44500,44500,44500,44450,600
|
|
20241007,125000,4674881550,44500,44500,44500,44500,189
|
|
20241007,124900,4666471050,44500,44500,44500,44500,96
|
|
20241007,124800,4662199050,44500,44450,44500,44450,350
|
|
20241007,124700,4646627800,44450,44500,44500,44450,108
|
|
20241007,124600,4641823250,44500,44450,44500,44450,145
|
|
20241007,124500,4635371850,44450,44450,44450,44400,533
|
|
20241007,124400,4611680050,44400,44400,44450,44400,72
|
|
20241007,124300,4608479750,44400,44450,44450,44400,327
|
|
20241007,124200,4593944650,44450,44450,44450,44400,88
|
|
20241007,124100,4590033100,44450,44450,44450,44450,282
|
|
20241007,124000,4577498200,44450,44400,44450,44400,171
|
|
20241007,123900,4569897300,44450,44400,44450,44400,73
|
|
20241007,123800,4566652600,44450,44450,44450,44450,138
|
|
20241007,123700,4560518500,44450,44400,44450,44400,84
|
|
20241007,123600,4556785400,44400,44400,44400,44350,223
|
|
20241007,123500,4546884250,44400,44400,44400,44350,172
|
|
20241007,123400,4539248000,44400,44400,44450,44400,546
|
|
20241007,123300,4515002100,44450,44550,44550,44450,427
|
|
20241007,123200,4496007500,44550,44500,44550,44500,175
|
|
20241007,123100,4488219900,44500,44550,44550,44450,108
|
|
20241007,123000,4483414300,44550,44400,44550,44400,21
|
|
20241007,122900,4482478900,44550,44550,44550,44550,90
|
|
20241007,122800,4478469400,44550,44500,44550,44450,473
|
|
20241007,122700,4457424850,44500,44550,44550,44500,113
|
|
20241007,122600,4452395000,44550,44550,44550,44550,638
|
|
20241007,122500,4423972100,44450,44500,44550,44450,367
|
|
20241007,122400,4407639250,44550,44550,44550,44550,70
|
|
20241007,122300,4404520750,44550,44550,44550,44500,99
|
|
20241007,122200,4400110450,44500,44500,44500,44500,193
|
|
20241007,122100,4391521950,44500,44450,44500,44450,428
|
|
20241007,122000,4372494850,44450,44500,44500,44400,520
|
|
20241007,121900,4349381050,44500,44500,44500,44450,164
|
|
20241007,121800,4342083900,44450,44450,44500,44450,121
|
|
20241007,121700,4336701450,44500,44500,44500,44500,30
|
|
20241007,121600,4335366450,44500,44600,44600,44500,883
|
|
20241007,121500,4296065750,44600,44600,44600,44600,148
|
|
20241007,121400,4289464950,44500,44600,44600,44500,89
|
|
20241007,121300,4285496450,44600,44600,44600,44600,90
|
|
20241007,121200,4281482450,44550,44600,44600,44550,451
|
|
20241007,121100,4261371300,44600,44600,44600,44600,114
|
|
20241007,121000,4256286900,44600,44600,44600,44600,277
|
|
20241007,120900,4243932700,44600,44600,44600,44550,117
|
|
20241007,120800,4238714550,44550,44550,44600,44550,350
|
|
20241007,120700,4223118550,44600,44600,44600,44600,129
|
|
20241007,120600,4217365150,44600,44600,44600,44600,110
|
|
20241007,120500,4212459150,44600,44600,44600,44600,70
|
|
20241007,120400,4209337150,44550,44600,44600,44550,514
|
|
20241007,120300,4186429250,44600,44600,44600,44550,90
|
|
20241007,120200,4182416250,44600,44600,44600,44550,169
|
|
20241007,120100,4174879950,44600,44550,44600,44550,37
|
|
20241007,120000,4173230400,44500,44600,44600,44500,185
|
|
20241007,115900,4164985450,44600,44600,44600,44600,97
|
|
20241007,115800,4160659250,44600,44600,44600,44600,282
|
|
20241007,115700,4148082050,44600,44600,44600,44600,70
|
|
20241007,115600,4144960050,44600,44500,44600,44500,101
|
|
20241007,115500,4140455850,44500,44500,44600,44400,2060
|
|
20241007,115400,4048902550,44550,44500,44600,44500,1482
|
|
20241007,115300,3982916700,44500,44550,44600,44500,909
|
|
20241007,115200,3942457950,44550,44550,44550,44550,546
|
|
20241007,115100,3918133650,44550,44550,44550,44500,1425
|
|
20241007,115000,3854675100,44600,44600,44600,44500,564
|
|
20241007,114900,3829550800,44600,44600,44600,44500,210
|
|
20241007,114800,3820189300,44600,44550,44600,44500,669
|
|
20241007,114700,3790384950,44550,44500,44550,44500,72
|
|
20241007,114600,3787177450,44550,44500,44550,44500,618
|
|
20241007,114500,3759664800,44500,44450,44500,44450,63
|
|
20241007,114400,3756861350,44500,44500,44500,44500,79
|
|
20241007,114300,3753345850,44500,44500,44500,44500,122
|
|
20241007,114200,3747916850,44500,44500,44500,44500,119
|
|
20241007,114100,3742621350,44500,44500,44500,44500,124
|
|
20241007,114000,3737103350,44500,44500,44500,44450,386
|
|
20241007,113900,3719933550,44500,44500,44500,44500,102
|
|
20241007,113800,3715394550,44500,44500,44500,44500,21
|
|
20241007,113700,3714460050,44500,44500,44500,44500,72
|
|
20241007,113600,3711256050,44500,44500,44500,44450,167
|
|
20241007,113500,3703830900,44400,44500,44500,44400,35
|
|
20241007,113400,3702274900,44500,44500,44500,44500,77
|
|
20241007,113300,3698848400,44500,44400,44500,44350,493
|
|
20241007,113200,3676943250,44400,44500,44500,44400,32
|
|
20241007,113100,3675520450,44400,44450,44500,44400,209
|
|
20241007,113000,3666231050,44450,44450,44450,44450,155
|
|
20241007,112900,3659341300,44400,44450,44450,44400,84
|
|
20241007,112800,3655608200,44450,44500,44500,44400,503
|
|
20241007,112700,3633254200,44500,44450,44500,44450,194
|
|
20241007,112600,3624623650,44500,44500,44500,44450,156
|
|
20241007,112500,3617681800,44500,44500,44500,44500,92
|
|
20241007,112400,3613587800,44500,44500,44500,44500,20
|
|
20241007,112300,3612697800,44500,44450,44500,44450,97
|
|
20241007,112200,3608385150,44450,44450,44450,44450,26
|
|
20241007,112100,3607229450,44450,44450,44450,44450,1040
|
|
20241007,112000,3561001450,44500,44550,44550,44450,1160
|
|
20241007,111900,3509358350,44550,44550,44550,44550,46
|
|
20241007,111800,3507309050,44550,44550,44550,44550,206
|
|
20241007,111700,3498131750,44550,44600,44600,44500,747
|
|
20241007,111600,3464847100,44600,44600,44600,44550,772
|
|
20241007,111500,3430416900,44550,44600,44600,44550,118
|
|
20241007,111400,3425156050,44600,44600,44600,44600,117
|
|
20241007,111300,3419937850,44600,44600,44600,44600,117
|
|
20241007,111200,3414719650,44550,44550,44600,44550,349
|
|
20241007,111100,3399167650,44600,44600,44600,44600,63
|
|
20241007,111000,3396357850,44600,44550,44600,44550,524
|
|
20241007,110900,3373006250,44550,44550,44550,44550,171
|
|
20241007,110800,3365388200,44550,44550,44550,44550,95
|
|
20241007,110700,3361155950,44500,44500,44550,44500,181
|
|
20241007,110600,3353094100,44500,44550,44550,44500,70
|
|
20241007,110500,3349978100,44500,44500,44500,44500,106
|
|
20241007,110400,3345261100,44500,44500,44500,44500,663
|
|
20241007,110300,3315757600,44500,44500,44500,44500,140
|
|
20241007,110200,3309527600,44500,44500,44500,44500,167
|
|
20241007,110100,3302096100,44500,44500,44500,44500,119
|
|
20241007,110000,3296800600,44500,44450,44500,44400,1108
|
|
20241007,105900,3247592950,44450,44400,44450,44400,73
|
|
20241007,105800,3244348150,44400,44450,44450,44400,97
|
|
20241007,105700,3240039350,44450,44400,44450,44400,207
|
|
20241007,105600,3230844200,44400,44400,44400,44400,26
|
|
20241007,105500,3229689800,44400,44350,44400,44350,94
|
|
20241007,105400,3225516350,44400,44400,44400,44400,149
|
|
20241007,105300,3218900750,44400,44350,44400,44350,21
|
|
20241007,105200,3217968400,44400,44300,44400,44250,3309
|
|
20241007,105100,3071327450,44350,44350,44350,44300,384
|
|
20241007,105000,3054297550,44300,44350,44350,44300,62
|
|
20241007,104900,3051548600,44300,44400,44400,44300,4315
|
|
20241007,104800,2860312250,44400,44400,44400,44400,169
|
|
20241007,104700,2852808650,44400,44400,44400,44350,195
|
|
20241007,104600,2844151450,44350,44450,44450,44350,125
|
|
20241007,104500,2838598300,44350,44350,44450,44350,34
|
|
20241007,104400,2837088400,44350,44500,44500,44350,423
|
|
20241007,104300,2818300350,44400,44500,44500,44400,321
|
|
20241007,104200,2804032750,44450,44500,44500,44450,176
|
|
20241007,104100,2796206450,44500,44450,44500,44400,178
|
|
20241007,104000,2788294800,44500,44400,44500,44400,121
|
|
20241007,103900,2782917850,44400,44500,44550,44400,1693
|
|
20241007,103800,2707602250,44450,44500,44500,44450,418
|
|
20241007,103700,2689003500,44450,44500,44500,44450,390
|
|
20241007,103600,2671650900,44500,44500,44500,44450,164
|
|
20241007,103500,2664354000,44500,44500,44500,44450,152
|
|
20241007,103400,2657590200,44500,44400,44500,44400,764
|
|
20241007,103300,2623626400,44450,44400,44450,44400,385
|
|
20241007,103200,2606514100,44400,44350,44400,44350,573
|
|
20241007,103100,2581075450,44350,44350,44350,44300,206
|
|
20241007,103000,2571939400,44350,44400,44400,44350,484
|
|
20241007,102900,2550470500,44350,44350,44400,44350,60
|
|
20241007,102800,2547808500,44350,44450,44450,44350,2274
|
|
20241007,102700,2446898000,44450,44450,44450,44450,75
|
|
20241007,102600,2443564250,44450,44400,44450,44400,1051
|
|
20241007,102500,2396862650,44400,44400,44400,44400,612
|
|
20241007,102400,2369689850,44350,44400,44400,44350,203
|
|
20241007,102300,2360676700,44400,44300,44400,44300,310
|
|
20241007,102200,2346926750,44300,44300,44300,44250,967
|
|
20241007,102100,2304089500,44300,44300,44300,44250,71
|
|
20241007,102000,2300944250,44300,44300,44300,44250,104
|
|
20241007,101900,2296337200,44300,44300,44300,44300,22
|
|
20241007,101800,2295362600,44300,44300,44300,44250,248
|
|
20241007,101700,2284378700,44300,44300,44300,44300,207
|
|
20241007,101600,2275208600,44300,44300,44300,44250,458
|
|
20241007,101500,2254919700,44300,44250,44300,44250,410
|
|
20241007,101400,2236768050,44250,44250,44250,44200,137
|
|
20241007,101300,2230707950,44250,44250,44250,44200,103
|
|
20241007,101200,2226151300,44250,44250,44250,44200,224
|
|
20241007,101100,2216239400,44250,44350,44350,44200,1317
|
|
20241007,101000,2157908450,44350,44350,44350,44350,72
|
|
20241007,100900,2154715250,44300,44350,44400,44300,1021
|
|
20241007,100800,2109439450,44350,44350,44350,44300,590
|
|
20241007,100700,2083274650,44350,44350,44350,44350,132
|
|
20241007,100600,2077420450,44350,44350,44350,44300,24
|
|
20241007,100500,2076356100,44350,44350,44350,44300,207
|
|
20241007,100400,2067177000,44350,44350,44350,44300,181
|
|
20241007,100300,2059152250,44350,44350,44350,44300,164
|
|
20241007,100200,2051879100,44350,44300,44350,44300,171
|
|
20241007,100100,2044300150,44300,44300,44300,44250,111
|
|
20241007,100000,2039382900,44300,44250,44300,44250,25
|
|
20241007,095900,2038275450,44300,44350,44350,44250,360
|
|
20241007,095800,2022334700,44300,44350,44350,44300,24
|
|
20241007,095700,2021270450,44300,44350,44350,44300,497
|
|
20241007,095600,1999248800,44350,44300,44350,44300,483
|
|
20241007,095500,1977850900,44200,44250,44300,44200,625
|
|
20241007,095400,1950192700,44200,44200,44250,44200,162
|
|
20241007,095300,1943028800,44200,44200,44200,44200,255
|
|
20241007,095200,1931757800,44200,44150,44200,44150,236
|
|
20241007,095100,1921333300,44150,44150,44200,44150,276
|
|
20241007,095000,1909147850,44150,44150,44150,44100,48
|
|
20241007,094900,1907029050,44150,44150,44150,44100,153
|
|
20241007,094800,1900274150,44150,44150,44150,44100,78
|
|
20241007,094700,1896831450,44150,44150,44150,44150,116
|
|
20241007,094600,1891710050,44150,44150,44150,44150,242
|
|
20241007,094500,1881025750,44150,44250,44250,44150,2668
|
|
20241007,094400,1763067050,44300,44300,44300,44250,118
|
|
20241007,094300,1757839750,44300,44300,44300,44250,124
|
|
20241007,094200,1752346600,44300,44250,44300,44250,153
|
|
20241007,094100,1745575350,44250,44300,44300,44250,32
|
|
20241007,094000,1744158150,44300,44300,44300,44250,853
|
|
20241007,093900,1706370800,44300,44250,44300,44250,168
|
|
20241007,093800,1698931900,44250,44250,44300,44250,384
|
|
20241007,093700,1681938650,44250,44250,44250,44250,461
|
|
20241007,093600,1661539400,44250,44200,44250,44200,146
|
|
20241007,093500,1655080100,44250,44200,44250,44200,74
|
|
20241007,093400,1651808100,44250,44250,44250,44200,189
|
|
20241007,093300,1643445900,44250,44250,44250,44200,177
|
|
20241007,093200,1635614950,44250,44250,44250,44200,124
|
|
20241007,093100,1630130150,44200,44200,44250,44200,114
|
|
20241007,093000,1625087400,44250,44250,44250,44250,113
|
|
20241007,092900,1620087150,44250,44200,44250,44200,28
|
|
20241007,092800,1618848550,44250,44250,44250,44200,146
|
|
20241007,092700,1612393100,44200,44250,44250,44200,46
|
|
20241007,092600,1610358900,44200,44150,44250,44100,1147
|
|
20241007,092500,1559709900,44100,44150,44200,44100,345
|
|
20241007,092400,1544483050,44100,44150,44200,44100,264
|
|
20241007,092300,1532834100,44150,44100,44200,44100,556
|
|
20241007,092200,1508296450,44100,44300,44300,44100,1148
|
|
20241007,092100,1457582650,44250,44250,44250,44200,131
|
|
20241007,092000,1451786750,44250,44250,44300,44250,623
|
|
20241007,091900,1424215000,44250,44200,44250,44150,337
|
|
20241007,091800,1409320750,44150,44200,44200,44150,129
|
|
20241007,091700,1403619350,44250,44200,44250,44200,130
|
|
20241007,091600,1397872750,44200,44200,44200,44150,122
|
|
20241007,091500,1392480650,44150,44050,44150,44050,263
|
|
20241007,091400,1380877150,44050,44200,44200,44050,396
|
|
20241007,091300,1363393850,44200,44200,44200,44150,173
|
|
20241007,091200,1355747500,44150,44050,44200,44050,354
|
|
20241007,091100,1340128550,44000,44100,44250,44000,1602
|
|
20241007,091000,1269372900,44000,44100,44100,44000,265
|
|
20241007,090900,1257696100,44050,43950,44100,43950,1783
|
|
20241007,090800,1179162950,43950,44000,44050,43950,171
|
|
20241007,090700,1171639750,43950,43900,44100,43900,703
|
|
20241007,090600,1140741250,43900,44050,44050,43800,3929
|
|
20241007,090500,968012100,44050,44100,44100,44000,924
|
|
20241007,090400,927301650,44100,44100,44100,44000,425
|
|
20241007,090300,908559250,44000,44150,44150,43900,1703
|
|
20241007,090200,833566550,44100,44000,45000,43750,12841
|
|
20241007,090100,267011800,44050,44050,44150,44000,1412
|
|
20241007,090000,204764900,44050,44300,44400,44000,4636
|