619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191600,1195923800,20500,20500,20500,20500,444
|
|
20241007,191500,1195923800,20500,20500,20500,20500,0
|
|
20241007,191400,1195923800,20500,20500,20500,20500,0
|
|
20241007,191300,1195923800,20500,20500,20500,20500,0
|
|
20241007,191200,1195923800,20500,20500,20500,20500,0
|
|
20241007,191100,1195923800,20500,20500,20500,20500,0
|
|
20241007,191000,1195923800,20500,20500,20500,20500,0
|
|
20241007,190900,1195923800,20500,20500,20500,20500,0
|
|
20241007,190800,1195923800,20500,20500,20500,20500,0
|
|
20241007,190700,1195923800,20500,20500,20500,20500,0
|
|
20241007,190600,1195923800,20500,20500,20500,20500,0
|
|
20241007,190500,1195923800,20500,20500,20500,20500,0
|
|
20241007,190400,1195923800,20500,20500,20500,20500,0
|
|
20241007,190300,1195923800,20500,20500,20500,20500,0
|
|
20241007,190200,1195923800,20500,20500,20500,20500,0
|
|
20241007,190100,1195923800,20500,20500,20500,20500,0
|
|
20241007,190000,1195923800,20500,20500,20500,20500,0
|
|
20241007,185900,1195923800,20500,20500,20500,20500,0
|
|
20241007,185800,1195923800,20500,20500,20500,20500,0
|
|
20241007,185700,1195923800,20500,20500,20500,20500,0
|
|
20241007,185600,1195923800,20500,20500,20500,20500,0
|
|
20241007,185500,1195923800,20500,20500,20500,20500,0
|
|
20241007,185400,1195923800,20500,20500,20500,20500,0
|
|
20241007,185300,1195923800,20500,20500,20500,20500,0
|
|
20241007,185200,1195923800,20500,20500,20500,20500,0
|
|
20241007,185100,1195923800,20500,20500,20500,20500,0
|
|
20241007,185000,1195923800,20500,20500,20500,20500,0
|
|
20241007,184900,1195923800,20500,20500,20500,20500,0
|
|
20241007,184800,1195923800,20500,20500,20500,20500,0
|
|
20241007,184700,1195923800,20500,20500,20500,20500,0
|
|
20241007,184600,1195923800,20500,20500,20500,20500,444
|
|
20241007,184500,1195923800,20500,20500,20500,20500,0
|
|
20241007,184400,1195923800,20500,20500,20500,20500,0
|
|
20241007,184300,1195923800,20500,20500,20500,20500,0
|
|
20241007,184200,1195923800,20500,20500,20500,20500,0
|
|
20241007,184100,1195923800,20500,20500,20500,20500,0
|
|
20241007,184000,1195923800,20500,20500,20500,20500,0
|
|
20241007,183900,1195923800,20500,20500,20500,20500,0
|
|
20241007,183800,1195923800,20500,20500,20500,20500,0
|
|
20241007,183700,1195923800,20500,20500,20500,20500,0
|
|
20241007,183600,1195923800,20500,20500,20500,20500,0
|
|
20241007,183500,1195923800,20500,20500,20500,20500,0
|
|
20241007,183400,1195923800,20500,20500,20500,20500,0
|
|
20241007,183300,1195923800,20500,20500,20500,20500,0
|
|
20241007,183200,1195923800,20500,20500,20500,20500,0
|
|
20241007,183100,1195923800,20500,20500,20500,20500,0
|
|
20241007,183000,1195923800,20500,20500,20500,20500,0
|
|
20241007,182900,1195923800,20500,20500,20500,20500,0
|
|
20241007,182800,1195923800,20500,20500,20500,20500,0
|
|
20241007,182700,1195923800,20500,20500,20500,20500,0
|
|
20241007,182600,1195923800,20500,20500,20500,20500,0
|
|
20241007,182500,1195923800,20500,20500,20500,20500,0
|
|
20241007,182400,1195923800,20500,20500,20500,20500,0
|
|
20241007,182300,1195923800,20500,20500,20500,20500,0
|
|
20241007,182200,1195923800,20500,20500,20500,20500,0
|
|
20241007,182100,1195923800,20500,20500,20500,20500,0
|
|
20241007,182000,1195923800,20500,20500,20500,20500,0
|
|
20241007,181900,1195923800,20500,20500,20500,20500,0
|
|
20241007,181800,1195923800,20500,20500,20500,20500,0
|
|
20241007,181700,1195923800,20500,20500,20500,20500,0
|
|
20241007,181600,1195923800,20500,20500,20500,20500,444
|
|
20241007,181500,1195923800,20500,20500,20500,20500,0
|
|
20241007,181400,1195923800,20500,20500,20500,20500,0
|
|
20241007,181300,1195923800,20500,20500,20500,20500,0
|
|
20241007,181200,1195923800,20500,20500,20500,20500,0
|
|
20241007,181100,1195923800,20500,20500,20500,20500,0
|
|
20241007,181000,1195923800,20500,20500,20500,20500,0
|
|
20241007,180900,1195923800,20500,20500,20500,20500,0
|
|
20241007,180800,1195923800,20500,20500,20500,20500,0
|
|
20241007,180700,1195923800,20500,20500,20500,20500,0
|
|
20241007,180600,1195923800,20500,20500,20500,20500,0
|
|
20241007,180500,1195923800,20500,20500,20500,20500,0
|
|
20241007,180400,1195923800,20500,20500,20500,20500,0
|
|
20241007,180300,1195923800,20500,20500,20500,20500,0
|
|
20241007,180200,1195923800,20500,20500,20500,20500,0
|
|
20241007,180100,1195923800,20500,20500,20500,20500,0
|
|
20241007,180000,1195923800,20500,20500,20500,20500,0
|
|
20241007,175900,1195923800,20500,20500,20500,20500,0
|
|
20241007,175800,1195923800,20500,20500,20500,20500,0
|
|
20241007,175700,1195923800,20500,20500,20500,20500,0
|
|
20241007,175600,1195923800,20500,20500,20500,20500,0
|
|
20241007,175500,1195923800,20500,20500,20500,20500,0
|
|
20241007,175400,1195923800,20500,20500,20500,20500,0
|
|
20241007,175300,1195923800,20500,20500,20500,20500,0
|
|
20241007,175200,1195923800,20500,20500,20500,20500,0
|
|
20241007,175100,1195923800,20500,20500,20500,20500,0
|
|
20241007,175000,1195923800,20500,20500,20500,20500,0
|
|
20241007,174900,1195923800,20500,20500,20500,20500,0
|
|
20241007,174800,1195923800,20500,20500,20500,20500,0
|
|
20241007,174700,1195923800,20500,20500,20500,20500,0
|
|
20241007,174600,1195923800,20500,20500,20500,20500,444
|
|
20241007,174500,1195923800,20500,20500,20500,20500,0
|
|
20241007,174400,1195923800,20500,20500,20500,20500,0
|
|
20241007,174300,1195923800,20500,20500,20500,20500,0
|
|
20241007,174200,1195923800,20500,20500,20500,20500,0
|
|
20241007,174100,1195923800,20500,20500,20500,20500,0
|
|
20241007,174000,1195923800,20500,20500,20500,20500,0
|
|
20241007,173900,1195923800,20500,20500,20500,20500,0
|
|
20241007,173800,1195923800,20500,20500,20500,20500,0
|
|
20241007,173700,1195923800,20500,20500,20500,20500,0
|
|
20241007,173600,1195923800,20500,20500,20500,20500,0
|
|
20241007,173500,1195923800,20500,20500,20500,20500,0
|
|
20241007,173400,1195923800,20500,20500,20500,20500,0
|
|
20241007,173300,1195923800,20500,20500,20500,20500,0
|
|
20241007,173200,1195923800,20500,20500,20500,20500,0
|
|
20241007,173100,1195923800,20500,20500,20500,20500,0
|
|
20241007,173000,1195923800,20500,20500,20500,20500,0
|
|
20241007,172900,1195923800,20500,20500,20500,20500,0
|
|
20241007,172800,1195923800,20500,20500,20500,20500,0
|
|
20241007,172700,1195923800,20500,20500,20500,20500,0
|
|
20241007,172600,1195923800,20500,20500,20500,20500,0
|
|
20241007,172500,1195923800,20500,20500,20500,20500,0
|
|
20241007,172400,1195923800,20500,20500,20500,20500,0
|
|
20241007,172300,1195923800,20500,20500,20500,20500,0
|
|
20241007,172200,1195923800,20500,20500,20500,20500,0
|
|
20241007,172100,1195923800,20500,20500,20500,20500,0
|
|
20241007,172000,1195923800,20500,20500,20500,20500,0
|
|
20241007,171900,1195923800,20500,20500,20500,20500,0
|
|
20241007,171800,1195923800,20500,20500,20500,20500,0
|
|
20241007,171700,1195923800,20500,20500,20500,20500,0
|
|
20241007,171600,1195923800,20500,20500,20500,20500,444
|
|
20241007,171500,1195923800,20500,20500,20500,20500,0
|
|
20241007,171400,1195923800,20500,20500,20500,20500,0
|
|
20241007,171300,1195923800,20500,20500,20500,20500,0
|
|
20241007,171200,1195923800,20500,20500,20500,20500,0
|
|
20241007,171100,1195923800,20500,20500,20500,20500,0
|
|
20241007,171000,1195923800,20500,20500,20500,20500,0
|
|
20241007,170900,1195923800,20500,20500,20500,20500,0
|
|
20241007,170800,1195923800,20500,20500,20500,20500,0
|
|
20241007,170700,1195923800,20500,20500,20500,20500,0
|
|
20241007,170600,1195923800,20500,20500,20500,20500,0
|
|
20241007,170500,1195923800,20500,20500,20500,20500,0
|
|
20241007,170400,1195923800,20500,20500,20500,20500,0
|
|
20241007,170300,1195923800,20500,20500,20500,20500,0
|
|
20241007,170200,1195923800,20500,20500,20500,20500,0
|
|
20241007,170100,1195923800,20500,20500,20500,20500,0
|
|
20241007,170000,1195923800,20500,20500,20500,20500,0
|
|
20241007,165900,1195923800,20500,20500,20500,20500,0
|
|
20241007,165800,1195923800,20500,20500,20500,20500,0
|
|
20241007,165700,1195923800,20500,20500,20500,20500,0
|
|
20241007,165600,1195923800,20500,20500,20500,20500,0
|
|
20241007,165500,1195923800,20500,20500,20500,20500,0
|
|
20241007,165400,1195923800,20500,20500,20500,20500,0
|
|
20241007,165300,1195923800,20500,20500,20500,20500,0
|
|
20241007,165200,1195923800,20500,20500,20500,20500,0
|
|
20241007,165100,1195923800,20500,20500,20500,20500,0
|
|
20241007,165000,1195923800,20500,20500,20500,20500,0
|
|
20241007,164900,1195923800,20500,20500,20500,20500,0
|
|
20241007,164800,1195923800,20500,20500,20500,20500,0
|
|
20241007,164700,1195923800,20500,20500,20500,20500,0
|
|
20241007,164600,1195923800,20500,20500,20500,20500,444
|
|
20241007,164500,1195923800,20500,20500,20500,20500,0
|
|
20241007,164400,1195923800,20500,20500,20500,20500,0
|
|
20241007,164300,1195923800,20500,20500,20500,20500,0
|
|
20241007,164200,1195923800,20500,20500,20500,20500,0
|
|
20241007,164100,1195923800,20500,20500,20500,20500,0
|
|
20241007,164000,1195923800,20500,20500,20500,20500,0
|
|
20241007,163900,1195923800,20500,20500,20500,20500,0
|
|
20241007,163800,1195923800,20500,20500,20500,20500,0
|
|
20241007,163700,1195923800,20500,20500,20500,20500,0
|
|
20241007,163600,1195923800,20500,20500,20500,20500,0
|
|
20241007,163500,1195923800,20500,20500,20500,20500,0
|
|
20241007,163400,1195923800,20500,20500,20500,20500,0
|
|
20241007,163300,1195923800,20500,20500,20500,20500,0
|
|
20241007,163200,1195923800,20500,20500,20500,20500,0
|
|
20241007,163100,1195923800,20500,20500,20500,20500,0
|
|
20241007,163000,1195923800,20500,20500,20500,20500,0
|
|
20241007,162900,1195923800,20500,20500,20500,20500,0
|
|
20241007,162800,1195923800,20500,20500,20500,20500,0
|
|
20241007,162700,1195923800,20500,20500,20500,20500,0
|
|
20241007,162600,1195923800,20500,20500,20500,20500,0
|
|
20241007,162500,1195923800,20500,20500,20500,20500,0
|
|
20241007,162400,1195923800,20500,20500,20500,20500,0
|
|
20241007,162300,1195923800,20500,20500,20500,20500,0
|
|
20241007,162200,1195923800,20500,20500,20500,20500,0
|
|
20241007,162100,1195923800,20500,20500,20500,20500,0
|
|
20241007,162000,1195923800,20500,20500,20500,20500,0
|
|
20241007,161900,1195923800,20500,20500,20500,20500,0
|
|
20241007,161800,1195923800,20500,20500,20500,20500,0
|
|
20241007,161700,1195923800,20500,20500,20500,20500,0
|
|
20241007,161600,1195923800,20500,20500,20500,20500,444
|
|
20241007,161500,1195923800,20500,20500,20500,20500,0
|
|
20241007,161400,1195923800,20500,20500,20500,20500,0
|
|
20241007,161300,1195923800,20500,20500,20500,20500,0
|
|
20241007,161200,1195923800,20500,20500,20500,20500,0
|
|
20241007,161100,1195923800,20500,20500,20500,20500,0
|
|
20241007,161000,1195923800,20500,20500,20500,20500,0
|
|
20241007,160900,1195923800,20500,20500,20500,20500,0
|
|
20241007,160800,1195923800,20500,20500,20500,20500,0
|
|
20241007,160700,1195923800,20500,20500,20500,20500,0
|
|
20241007,160600,1195923800,20500,20500,20500,20500,0
|
|
20241007,160500,1195923800,20500,20500,20500,20500,0
|
|
20241007,160400,1195923800,20500,20500,20500,20500,0
|
|
20241007,160300,1195923800,20500,20500,20500,20500,0
|
|
20241007,160200,1195923800,20500,20500,20500,20500,0
|
|
20241007,160100,1195923800,20500,20500,20500,20500,0
|
|
20241007,160000,1195923800,20500,20500,20500,20500,0
|
|
20241007,155900,1195923800,20500,20500,20500,20500,0
|
|
20241007,155800,1195923800,20500,20500,20500,20500,0
|
|
20241007,155700,1195923800,20500,20500,20500,20500,0
|
|
20241007,155600,1195923800,20500,20500,20500,20500,0
|
|
20241007,155500,1195923800,20500,20500,20500,20500,0
|
|
20241007,155400,1195923800,20500,20500,20500,20500,0
|
|
20241007,155300,1195923800,20500,20500,20500,20500,0
|
|
20241007,155200,1195923800,20500,20500,20500,20500,0
|
|
20241007,155100,1195923800,20500,20500,20500,20500,0
|
|
20241007,155000,1195923800,20500,20500,20500,20500,0
|
|
20241007,154900,1195923800,20500,20500,20500,20500,0
|
|
20241007,154800,1195923800,20500,20500,20500,20500,0
|
|
20241007,154700,1195923800,20500,20500,20500,20500,0
|
|
20241007,154600,1195923800,20500,20500,20500,20500,444
|
|
20241007,154500,1195923800,20500,20500,20500,20500,0
|
|
20241007,154400,1195923800,20500,20500,20500,20500,0
|
|
20241007,154300,1195923800,20500,20500,20500,20500,0
|
|
20241007,154200,1195923800,20500,20500,20500,20500,0
|
|
20241007,154100,1195923800,20500,20500,20500,20500,0
|
|
20241007,154000,1195923800,20500,20500,20500,20500,0
|
|
20241007,153900,1195923800,20500,20500,20500,20500,0
|
|
20241007,153800,1195923800,20500,20500,20500,20500,0
|
|
20241007,153700,1195923800,20500,20500,20500,20500,0
|
|
20241007,153600,1195923800,20500,20500,20500,20500,0
|
|
20241007,153500,1195923800,20500,20500,20500,20500,0
|
|
20241007,153400,1195923800,20500,20500,20500,20500,0
|
|
20241007,153300,1195923800,20500,20500,20500,20500,0
|
|
20241007,153200,1195923800,20500,20500,20500,20500,0
|
|
20241007,153100,1195923800,20500,20500,20500,20500,0
|
|
20241007,153000,1195923800,20500,20500,20500,20500,444
|
|
20241007,152900,1186821800,20500,20500,20500,20500,0
|
|
20241007,152800,1186821800,20500,20500,20500,20500,0
|
|
20241007,152700,1186821800,20500,20500,20500,20500,0
|
|
20241007,152600,1186821800,20500,20500,20500,20500,0
|
|
20241007,152500,1186821800,20500,20500,20500,20500,0
|
|
20241007,152400,1186821800,20500,20500,20500,20500,0
|
|
20241007,152300,1186821800,20500,20500,20500,20500,0
|
|
20241007,152200,1186821800,20500,20500,20500,20500,0
|
|
20241007,152100,1186821800,20500,20500,20500,20500,0
|
|
20241007,152000,1186821800,20500,20500,20500,20500,0
|
|
20241007,151900,1186821800,20500,20500,20500,20500,47
|
|
20241007,151800,1185858300,20500,20500,20500,20500,0
|
|
20241007,151700,1185858300,20500,20500,20500,20500,1
|
|
20241007,151600,1185837800,20500,20500,20500,20500,1
|
|
20241007,151500,1185817300,20350,20400,20400,20350,1121
|
|
20241007,151400,1163001150,20550,20550,20550,20550,0
|
|
20241007,151300,1163001150,20550,20550,20550,20550,0
|
|
20241007,151200,1163001150,20550,20550,20550,20550,1
|
|
20241007,151100,1162980600,20500,20500,20500,20500,0
|
|
20241007,151000,1162980600,20500,20500,20500,20500,60
|
|
20241007,150900,1161750600,20500,20500,20500,20500,158
|
|
20241007,150800,1158511600,20500,20450,20500,20450,11
|
|
20241007,150700,1158286600,20500,20450,20500,20450,234
|
|
20241007,150600,1153501250,20350,20350,20350,20350,186
|
|
20241007,150500,1149716150,20350,20350,20350,20350,50
|
|
20241007,150400,1148698650,20450,20350,20450,20350,7
|
|
20241007,150300,1148556100,20350,20350,20350,20350,20
|
|
20241007,150200,1148149100,20400,20400,20400,20400,145
|
|
20241007,150100,1145191100,20450,20450,20450,20450,10
|
|
20241007,150000,1144986600,20450,20400,20450,20400,173
|
|
20241007,145900,1141449250,20300,20400,20450,20200,3334
|
|
20241007,145800,1073846050,20400,20400,20400,20400,0
|
|
20241007,145700,1073846050,20400,20400,20400,20400,12
|
|
20241007,145600,1073601250,20400,20400,20400,20400,0
|
|
20241007,145500,1073601250,20400,20400,20400,20400,0
|
|
20241007,145400,1073601250,20400,20400,20400,20400,1
|
|
20241007,145300,1073580850,20400,20400,20400,20400,115
|
|
20241007,145200,1071234850,20450,20500,20500,20450,245
|
|
20241007,145100,1066222600,20550,20550,20550,20550,69
|
|
20241007,145000,1064804650,20600,20600,20600,20600,5
|
|
20241007,144900,1064701650,20600,20600,20600,20600,0
|
|
20241007,144800,1064701650,20600,20600,20600,20600,2
|
|
20241007,144700,1064660450,20650,20650,20650,20650,11
|
|
20241007,144600,1064433300,20600,20550,20600,20550,33
|
|
20241007,144500,1063753600,20550,20550,20550,20550,191
|
|
20241007,144400,1059828550,20550,20500,20550,20500,39
|
|
20241007,144300,1059028550,20450,20450,20450,20450,0
|
|
20241007,144200,1059028550,20450,20450,20450,20450,0
|
|
20241007,144100,1059028550,20450,20450,20450,20450,0
|
|
20241007,144000,1059028550,20450,20450,20450,20450,0
|
|
20241007,143900,1059028550,20450,20450,20450,20450,0
|
|
20241007,143800,1059028550,20450,20500,20500,20450,134
|
|
20241007,143700,1056288000,20500,20500,20500,20500,1
|
|
20241007,143600,1056267500,20550,20550,20550,20550,0
|
|
20241007,143500,1056267500,20550,20550,20550,20550,0
|
|
20241007,143400,1056267500,20550,20550,20550,20550,0
|
|
20241007,143300,1056267500,20550,20550,20550,20550,0
|
|
20241007,143200,1056267500,20550,20550,20550,20550,0
|
|
20241007,143100,1056267500,20550,20550,20550,20550,1
|
|
20241007,143000,1056246950,20500,20500,20500,20500,0
|
|
20241007,142900,1056246950,20500,20500,20500,20500,0
|
|
20241007,142800,1056246950,20500,20500,20500,20500,0
|
|
20241007,142700,1056246950,20500,20500,20500,20500,20
|
|
20241007,142600,1055836950,20450,20450,20450,20450,0
|
|
20241007,142500,1055836950,20450,20450,20450,20450,15
|
|
20241007,142400,1055530200,20450,20450,20450,20450,0
|
|
20241007,142300,1055530200,20450,20450,20450,20450,0
|
|
20241007,142200,1055530200,20450,20450,20450,20450,0
|
|
20241007,142100,1055530200,20450,20450,20450,20450,0
|
|
20241007,142000,1055530200,20450,20500,20500,20450,200
|
|
20241007,141900,1051436700,20500,20500,20500,20500,0
|
|
20241007,141800,1051436700,20500,20500,20500,20500,0
|
|
20241007,141700,1051436700,20500,20500,20500,20500,0
|
|
20241007,141600,1051436700,20500,20500,20500,20500,0
|
|
20241007,141500,1051436700,20500,20500,20500,20500,0
|
|
20241007,141400,1051436700,20500,20500,20500,20500,3
|
|
20241007,141300,1051375200,20500,20500,20500,20500,216
|
|
20241007,141200,1046947200,20500,20500,20500,20500,68
|
|
20241007,141100,1045553200,20500,20500,20500,20500,24
|
|
20241007,141000,1045061200,20500,20500,20500,20500,0
|
|
20241007,140900,1045061200,20500,20500,20500,20500,90
|
|
20241007,140800,1043216200,20550,20550,20550,20550,1
|
|
20241007,140700,1043195650,20500,20500,20500,20500,0
|
|
20241007,140600,1043195650,20500,20500,20500,20500,85
|
|
20241007,140500,1041453150,20550,20550,20550,20550,0
|
|
20241007,140400,1041453150,20550,20550,20550,20550,0
|
|
20241007,140300,1041453150,20550,20550,20550,20550,190
|
|
20241007,140200,1037548650,20550,20550,20550,20550,0
|
|
20241007,140100,1037548650,20550,20550,20550,20550,0
|
|
20241007,140000,1037548650,20550,20550,20550,20550,0
|
|
20241007,135900,1037548650,20550,20550,20550,20550,0
|
|
20241007,135800,1037548650,20550,20550,20550,20550,5
|
|
20241007,135700,1037445900,20500,20500,20500,20500,0
|
|
20241007,135600,1037445900,20500,20500,20500,20500,0
|
|
20241007,135500,1037445900,20500,20500,20500,20500,0
|
|
20241007,135400,1037445900,20500,20500,20500,20500,0
|
|
20241007,135300,1037445900,20500,20500,20500,20500,4
|
|
20241007,135200,1037363900,20500,20500,20500,20500,0
|
|
20241007,135100,1037363900,20500,20500,20500,20500,0
|
|
20241007,135000,1037363900,20500,20500,20500,20500,0
|
|
20241007,134900,1037363900,20500,20500,20500,20500,0
|
|
20241007,134800,1037363900,20500,20500,20500,20500,22
|
|
20241007,134700,1036912900,20550,20550,20550,20550,1
|
|
20241007,134600,1036892350,20550,20550,20550,20550,0
|
|
20241007,134500,1036892350,20550,20550,20550,20550,0
|
|
20241007,134400,1036892350,20550,20550,20550,20550,1
|
|
20241007,134300,1036871800,20450,20450,20450,20450,0
|
|
20241007,134200,1036871800,20450,20450,20450,20450,0
|
|
20241007,134100,1036871800,20450,20450,20450,20450,0
|
|
20241007,134000,1036871800,20450,20500,20500,20450,215
|
|
20241007,133900,1032474300,20500,20500,20500,20500,0
|
|
20241007,133800,1032474300,20500,20500,20500,20500,33
|
|
20241007,133700,1031797800,20500,20500,20500,20500,2
|
|
20241007,133600,1031756800,20500,20500,20500,20500,1
|
|
20241007,133500,1031736300,20500,20500,20500,20500,210
|
|
20241007,133400,1027431300,20550,20550,20550,20550,0
|
|
20241007,133300,1027431300,20550,20550,20550,20550,0
|
|
20241007,133200,1027431300,20550,20550,20550,20550,0
|
|
20241007,133100,1027431300,20550,20550,20550,20550,0
|
|
20241007,133000,1027431300,20550,20550,20550,20550,2
|
|
20241007,132900,1027390200,20550,20550,20550,20550,43
|
|
20241007,132800,1026506550,20550,20550,20550,20550,0
|
|
20241007,132700,1026506550,20550,20550,20550,20550,16
|
|
20241007,132600,1026177750,20550,20550,20550,20550,86
|
|
20241007,132500,1024410450,20550,20550,20550,20550,0
|
|
20241007,132400,1024410450,20550,20550,20550,20550,0
|
|
20241007,132300,1024410450,20550,20550,20550,20550,0
|
|
20241007,132200,1024410450,20550,20550,20550,20550,0
|
|
20241007,132100,1024410450,20550,20550,20550,20550,10
|
|
20241007,132000,1024204950,20550,20550,20550,20550,0
|
|
20241007,131900,1024204950,20550,20550,20550,20550,0
|
|
20241007,131800,1024204950,20550,20550,20550,20550,0
|
|
20241007,131700,1024204950,20550,20550,20550,20550,0
|
|
20241007,131600,1024204950,20550,20550,20550,20550,2
|
|
20241007,131500,1024163850,20550,20500,20550,20500,91
|
|
20241007,131400,1022298300,20500,20500,20500,20500,0
|
|
20241007,131300,1022298300,20500,20500,20500,20500,0
|
|
20241007,131200,1022298300,20500,20500,20500,20500,0
|
|
20241007,131100,1022298300,20500,20500,20500,20500,0
|
|
20241007,131000,1022298300,20500,20500,20500,20500,0
|
|
20241007,130900,1022298300,20500,20500,20500,20500,86
|
|
20241007,130800,1020535300,20500,20500,20500,20500,0
|
|
20241007,130700,1020535300,20500,20500,20500,20500,7
|
|
20241007,130600,1020391800,20500,20500,20500,20500,0
|
|
20241007,130500,1020391800,20500,20500,20500,20500,0
|
|
20241007,130400,1020391800,20500,20500,20500,20500,0
|
|
20241007,130300,1020391800,20500,20500,20500,20500,0
|
|
20241007,130200,1020391800,20500,20500,20550,20500,288
|
|
20241007,130100,1014487600,20550,20550,20550,20550,49
|
|
20241007,130000,1013480650,20450,20450,20450,20450,0
|
|
20241007,125900,1013480650,20450,20450,20450,20450,0
|
|
20241007,125800,1013480650,20450,20450,20450,20450,0
|
|
20241007,125700,1013480650,20450,20450,20450,20450,0
|
|
20241007,125600,1013480650,20450,20450,20450,20450,150
|
|
20241007,125500,1010413150,20400,20500,20500,20400,76
|
|
20241007,125400,1008860450,20550,20550,20550,20550,85
|
|
20241007,125300,1007113700,20500,20500,20500,20500,5
|
|
20241007,125200,1007011200,20550,20550,20550,20550,0
|
|
20241007,125100,1007011200,20550,20550,20550,20550,0
|
|
20241007,125000,1007011200,20550,20550,20550,20550,0
|
|
20241007,124900,1007011200,20550,20550,20550,20550,0
|
|
20241007,124800,1007011200,20550,20500,20550,20500,500
|
|
20241007,124700,996743500,20500,20500,20500,20500,0
|
|
20241007,124600,996743500,20500,20500,20500,20500,0
|
|
20241007,124500,996743500,20500,20500,20500,20500,0
|
|
20241007,124400,996743500,20500,20500,20500,20500,0
|
|
20241007,124300,996743500,20500,20500,20500,20500,0
|
|
20241007,124200,996743500,20500,20500,20500,20500,1
|
|
20241007,124100,996723000,20400,20400,20400,20400,0
|
|
20241007,124000,996723000,20400,20400,20400,20400,4
|
|
20241007,123900,996641400,20400,20400,20400,20400,0
|
|
20241007,123800,996641400,20400,20400,20400,20400,65
|
|
20241007,123700,995315400,20400,20400,20400,20400,0
|
|
20241007,123600,995315400,20400,20400,20400,20400,0
|
|
20241007,123500,995315400,20400,20450,20450,20400,184
|
|
20241007,123400,991560600,20450,20450,20450,20450,165
|
|
20241007,123300,988186350,20500,20500,20500,20500,0
|
|
20241007,123200,988186350,20500,20500,20500,20500,0
|
|
20241007,123100,988186350,20500,20500,20500,20500,1
|
|
20241007,123000,988165850,20500,20500,20500,20500,30
|
|
20241007,122900,987550850,20500,20500,20500,20500,0
|
|
20241007,122800,987550850,20500,20500,20500,20500,0
|
|
20241007,122700,987550850,20500,20500,20500,20500,17
|
|
20241007,122600,987202350,20500,20500,20500,20500,0
|
|
20241007,122500,987202350,20500,20500,20500,20500,0
|
|
20241007,122400,987202350,20500,20500,20500,20500,3
|
|
20241007,122300,987140850,20500,20500,20500,20500,0
|
|
20241007,122200,987140850,20500,20500,20500,20500,1
|
|
20241007,122100,987120350,20550,20550,20550,20550,0
|
|
20241007,122000,987120350,20550,20550,20550,20550,0
|
|
20241007,121900,987120350,20550,20550,20550,20550,9
|
|
20241007,121800,986935400,20450,20450,20450,20450,0
|
|
20241007,121700,986935400,20450,20450,20450,20450,0
|
|
20241007,121600,986935400,20450,20450,20450,20450,1
|
|
20241007,121500,986914950,20550,20550,20550,20550,21
|
|
20241007,121400,986483400,20500,20500,20500,20500,0
|
|
20241007,121300,986483400,20500,20500,20500,20500,0
|
|
20241007,121200,986483400,20500,20500,20500,20500,113
|
|
20241007,121100,984166900,20450,20450,20450,20450,0
|
|
20241007,121000,984166900,20450,20450,20450,20450,0
|
|
20241007,120900,984166900,20450,20450,20450,20450,0
|
|
20241007,120800,984166900,20450,20450,20450,20450,0
|
|
20241007,120700,984166900,20450,20450,20450,20450,0
|
|
20241007,120600,984166900,20450,20450,20450,20450,2
|
|
20241007,120500,984126000,20500,20500,20500,20500,1
|
|
20241007,120400,984105500,20400,20450,20450,20400,72
|
|
20241007,120300,982633500,20500,20500,20500,20500,0
|
|
20241007,120200,982633500,20500,20500,20500,20500,0
|
|
20241007,120100,982633500,20500,20500,20500,20500,0
|
|
20241007,120000,982633500,20500,20500,20500,20500,0
|
|
20241007,115900,982633500,20500,20500,20500,20500,0
|
|
20241007,115800,982633500,20500,20500,20500,20500,0
|
|
20241007,115700,982633500,20500,20500,20500,20500,0
|
|
20241007,115600,982633500,20500,20500,20500,20500,0
|
|
20241007,115500,982633500,20500,20500,20500,20500,0
|
|
20241007,115400,982633500,20500,20500,20500,20500,0
|
|
20241007,115300,982633500,20500,20500,20500,20500,5
|
|
20241007,115200,982531000,20450,20450,20450,20450,0
|
|
20241007,115100,982531000,20450,20450,20450,20450,40
|
|
20241007,115000,981713000,20450,20450,20450,20450,0
|
|
20241007,114900,981713000,20450,20450,20450,20450,0
|
|
20241007,114800,981713000,20450,20450,20450,20450,1
|
|
20241007,114700,981692550,20550,20550,20550,20550,1098
|
|
20241007,114600,959128650,20600,20500,20600,20500,1140
|
|
20241007,114500,935687300,20450,20450,20450,20450,2
|
|
20241007,114400,935646400,20450,20450,20450,20450,64
|
|
20241007,114300,934337600,20550,20550,20550,20550,0
|
|
20241007,114200,934337600,20550,20550,20550,20550,0
|
|
20241007,114100,934337600,20550,20550,20550,20550,0
|
|
20241007,114000,934337600,20550,20550,20550,20550,11
|
|
20241007,113900,934111550,20500,20450,20500,20450,1296
|
|
20241007,113800,907602900,20400,20350,20400,20350,689
|
|
20241007,113700,893567250,20350,20350,20350,20350,33
|
|
20241007,113600,892895700,20350,20350,20350,20350,42
|
|
20241007,113500,892041000,20350,20350,20350,20350,0
|
|
20241007,113400,892041000,20350,20300,20350,20300,412
|
|
20241007,113300,883677300,20250,20250,20250,20250,38
|
|
20241007,113200,882907800,20250,20250,20250,20250,0
|
|
20241007,113100,882907800,20250,20250,20250,20250,10
|
|
20241007,113000,882705300,20250,20250,20250,20250,0
|
|
20241007,112900,882705300,20250,20250,20250,20250,49
|
|
20241007,112800,881713050,20250,20250,20250,20250,0
|
|
20241007,112700,881713050,20250,20250,20250,20250,0
|
|
20241007,112600,881713050,20250,20250,20250,20250,1
|
|
20241007,112500,881692800,20250,20250,20250,20250,0
|
|
20241007,112400,881692800,20250,20200,20250,20200,107
|
|
20241007,112300,879531100,20250,20200,20250,20200,392
|
|
20241007,112200,871611250,20200,20200,20200,20200,0
|
|
20241007,112100,871611250,20200,20200,20200,20200,0
|
|
20241007,112000,871611250,20200,20200,20200,20200,0
|
|
20241007,111900,871611250,20200,20200,20200,20200,20
|
|
20241007,111800,871207250,20200,20200,20200,20150,377
|
|
20241007,111700,863610600,20150,20200,20200,20150,57
|
|
20241007,111600,862461700,20200,20200,20200,20200,5
|
|
20241007,111500,862360700,20100,20100,20200,20100,198
|
|
20241007,111400,858377900,20200,20100,20200,20100,4
|
|
20241007,111300,858297300,20200,20200,20200,20150,415
|
|
20241007,111200,849929250,20250,20250,20250,20250,116
|
|
20241007,111100,847580250,20250,20250,20250,20100,2033
|
|
20241007,111000,806630700,20200,20200,20300,20150,1088
|
|
20241007,110900,784606000,20200,20500,20500,20100,6744
|
|
20241007,110800,648627350,20500,20500,20500,20500,0
|
|
20241007,110700,648627350,20500,20500,20500,20500,0
|
|
20241007,110600,648627350,20500,20400,20500,20400,41
|
|
20241007,110500,647790850,20400,20500,20500,20400,29
|
|
20241007,110400,647197750,20500,20500,20500,20500,2
|
|
20241007,110300,647156750,20500,20400,20500,20350,17
|
|
20241007,110200,646810550,20600,20600,20600,20600,0
|
|
20241007,110100,646810550,20600,20600,20600,20600,5
|
|
20241007,110000,646707550,20550,20350,20600,20350,1029
|
|
20241007,105900,625718100,20350,20600,20600,20150,5726
|
|
20241007,105800,509648850,20550,20700,20700,20550,25
|
|
20241007,105700,509134350,20750,20750,20750,20750,0
|
|
20241007,105600,509134350,20750,20600,20750,20600,240
|
|
20241007,105500,504168850,20600,20600,20600,20600,20
|
|
20241007,105400,503756850,20600,20600,20600,20600,30
|
|
20241007,105300,503138850,20600,20600,20600,20600,91
|
|
20241007,105200,501264250,20700,20650,20700,20650,11
|
|
20241007,105100,501037050,20700,20650,20700,20650,15
|
|
20241007,105000,500727250,20600,20600,20600,20600,20
|
|
20241007,104900,500315250,20700,20700,20700,20700,63
|
|
20241007,104800,499011150,20700,20700,20700,20700,0
|
|
20241007,104700,499011150,20700,20700,20700,20700,0
|
|
20241007,104600,499011150,20700,20700,20700,20700,0
|
|
20241007,104500,499011150,20700,20700,20700,20700,0
|
|
20241007,104400,499011150,20700,20700,20700,20700,0
|
|
20241007,104300,499011150,20700,20700,20700,20700,0
|
|
20241007,104200,499011150,20700,20700,20700,20700,108
|
|
20241007,104100,496775550,20700,20700,20700,20700,65
|
|
20241007,104000,495430050,20650,20600,20650,20600,204
|
|
20241007,103900,491225050,20600,20700,20700,20250,6240
|
|
20241007,103800,364199850,20700,20700,20700,20700,10
|
|
20241007,103700,363992850,20700,20750,20750,20700,37
|
|
20241007,103600,363225800,20750,20750,20750,20750,52
|
|
20241007,103500,362146800,20700,20700,20700,20700,0
|
|
20241007,103400,362146800,20700,20700,20700,20700,0
|
|
20241007,103300,362146800,20700,20700,20700,20700,0
|
|
20241007,103200,362146800,20700,20650,20700,20650,110
|
|
20241007,103100,359870300,20700,20650,20700,20650,14
|
|
20241007,103000,359580550,20650,20650,20650,20650,2
|
|
20241007,102900,359539250,20650,20650,20650,20650,28
|
|
20241007,102800,358961050,20650,20650,20650,20650,11
|
|
20241007,102700,358733900,20800,20800,20800,20800,0
|
|
20241007,102600,358733900,20800,20800,20800,20800,1
|
|
20241007,102500,358713100,20650,20650,20650,20650,8
|
|
20241007,102400,358547900,20650,20650,20650,20650,214
|
|
20241007,102300,354128800,20650,20800,20800,20600,3026
|
|
20241007,102200,291478450,20900,20900,20900,20900,0
|
|
20241007,102100,291478450,20900,20850,20900,20850,106
|
|
20241007,102000,289266000,20850,20850,20850,20850,0
|
|
20241007,101900,289266000,20850,20850,20850,20850,0
|
|
20241007,101800,289266000,20850,20850,20850,20850,99
|
|
20241007,101700,287201850,20800,20900,20900,20800,500
|
|
20241007,101600,276765400,20950,20950,20950,20950,1
|
|
20241007,101500,276744450,21000,21000,21000,21000,0
|
|
20241007,101400,276744450,21000,21000,21000,21000,0
|
|
20241007,101300,276744450,21000,21000,21000,21000,0
|
|
20241007,101200,276744450,21000,21000,21000,21000,1
|
|
20241007,101100,276723450,20900,20900,20900,20900,0
|
|
20241007,101000,276723450,20900,20900,20900,20900,12
|
|
20241007,100900,276472650,21000,21000,21000,21000,0
|
|
20241007,100800,276472650,21000,20950,21000,20950,3
|
|
20241007,100700,276409700,20900,20900,20900,20900,0
|
|
20241007,100600,276409700,20900,20900,20900,20900,129
|
|
20241007,100500,273713600,20950,20950,20950,20950,177
|
|
20241007,100400,270005450,20950,20950,20950,20950,0
|
|
20241007,100300,270005450,20950,21000,21000,20950,59
|
|
20241007,100200,268768900,21050,21050,21050,21050,0
|
|
20241007,100100,268768900,21050,21050,21050,21050,27
|
|
20241007,100000,268200550,21000,21000,21000,21000,5
|
|
20241007,095900,268095550,21000,21000,21000,21000,0
|
|
20241007,095800,268095550,21000,21000,21000,21000,159
|
|
20241007,095700,264756550,21050,21050,21050,21050,64
|
|
20241007,095600,263409350,21050,21050,21050,21050,4
|
|
20241007,095500,263325150,21050,21050,21050,21050,10
|
|
20241007,095400,263114650,21050,21050,21050,21050,0
|
|
20241007,095300,263114650,21050,21050,21050,21050,0
|
|
20241007,095200,263114650,21050,21050,21050,21050,2
|
|
20241007,095100,263072550,21050,21050,21050,21050,139
|
|
20241007,095000,260146600,21050,21050,21050,21050,0
|
|
20241007,094900,260146600,21050,21050,21050,21050,1
|
|
20241007,094800,260125550,21100,21100,21100,21100,0
|
|
20241007,094700,260125550,21100,21100,21100,21100,56
|
|
20241007,094600,258943950,21200,21200,21200,21200,7
|
|
20241007,094500,258795550,21200,21200,21200,21200,41
|
|
20241007,094400,257926350,21200,21200,21200,21200,1
|
|
20241007,094300,257905150,21100,21100,21100,21100,0
|
|
20241007,094200,257905150,21100,21100,21100,21100,132
|
|
20241007,094100,255119950,21100,21050,21100,21050,163
|
|
20241007,094000,251687350,21150,21150,21150,21150,0
|
|
20241007,093900,251687350,21150,21150,21150,21150,367
|
|
20241007,093800,243925300,21150,21150,21150,21150,76
|
|
20241007,093700,242317900,21150,21200,21200,21150,564
|
|
20241007,093600,230382400,21200,21250,21250,21200,29
|
|
20241007,093500,229766850,21300,21250,21300,21250,89
|
|
20241007,093400,227874800,21300,21250,21300,21250,123
|
|
20241007,093300,225257700,21300,21300,21350,21300,29
|
|
20241007,093200,224639450,21400,21150,21400,21150,1198
|
|
20241007,093100,199171150,21150,21150,21150,21150,253
|
|
20241007,093000,193820200,21150,21100,21200,21000,380
|
|
20241007,092900,185772900,21100,21050,21100,21050,102
|
|
20241007,092800,183622900,21000,21000,21000,21000,0
|
|
20241007,092700,183622900,21000,21000,21000,21000,6
|
|
20241007,092600,183496900,21000,21000,21000,21000,79
|
|
20241007,092500,181837900,21000,21000,21000,20950,322
|
|
20241007,092400,175081150,21000,21100,21100,21000,9
|
|
20241007,092300,174891450,20950,21050,21200,20950,231
|
|
20241007,092200,170041500,21200,21150,21200,21100,167
|
|
20241007,092100,166508200,20950,20950,20950,20950,16
|
|
20241007,092000,166173000,20900,20800,21300,20800,4873
|
|
20241007,091900,62986000,20800,20850,20850,20800,83
|
|
20241007,091800,61257950,20850,20850,20850,20850,0
|
|
20241007,091700,61257950,20850,20850,20850,20850,36
|
|
20241007,091600,60507350,20850,20850,20850,20850,0
|
|
20241007,091500,60507350,20850,20850,20900,20850,221
|
|
20241007,091400,55896800,20800,20800,20800,20800,0
|
|
20241007,091300,55896800,20800,20800,20850,20800,142
|
|
20241007,091200,52937450,20800,20850,20850,20800,25
|
|
20241007,091100,52416650,20850,20850,20850,20850,5
|
|
20241007,091000,52312400,20800,20800,20850,20800,165
|
|
20241007,090900,48875900,20800,20850,20850,20800,21
|
|
20241007,090800,48438250,20900,20900,20900,20900,0
|
|
20241007,090700,48438250,20900,20900,20900,20900,415
|
|
20241007,090600,39764750,20900,20850,20900,20850,100
|
|
20241007,090500,37675750,20850,20700,20850,20650,537
|
|
20241007,090400,26528300,20750,20750,20750,20650,186
|
|
20241007,090300,22669250,20700,20650,20750,20650,73
|
|
20241007,090200,21159600,20750,20750,20750,20750,20
|
|
20241007,090100,20744600,20750,20650,20750,20650,204
|
|
20241007,090000,16527650,20600,20750,20750,20600,799
|