621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191800,421285850,41400,41400,41400,41400,160
|
|
20241007,191700,421285850,41400,41400,41400,41400,0
|
|
20241007,191600,421285850,41400,41400,41400,41400,0
|
|
20241007,191500,421285850,41400,41400,41400,41400,0
|
|
20241007,191400,421285850,41400,41400,41400,41400,0
|
|
20241007,191300,421285850,41400,41400,41400,41400,0
|
|
20241007,191200,421285850,41400,41400,41400,41400,0
|
|
20241007,191100,421285850,41400,41400,41400,41400,0
|
|
20241007,191000,421285850,41400,41400,41400,41400,0
|
|
20241007,190900,421285850,41400,41400,41400,41400,0
|
|
20241007,190800,421285850,41400,41400,41400,41400,0
|
|
20241007,190700,421285850,41400,41400,41400,41400,0
|
|
20241007,190600,421285850,41400,41400,41400,41400,0
|
|
20241007,190500,421285850,41400,41400,41400,41400,0
|
|
20241007,190400,421285850,41400,41400,41400,41400,0
|
|
20241007,190300,421285850,41400,41400,41400,41400,0
|
|
20241007,190200,421285850,41400,41400,41400,41400,0
|
|
20241007,190100,421285850,41400,41400,41400,41400,0
|
|
20241007,190000,421285850,41400,41400,41400,41400,0
|
|
20241007,185900,421285850,41400,41400,41400,41400,0
|
|
20241007,185800,421285850,41400,41400,41400,41400,0
|
|
20241007,185700,421285850,41400,41400,41400,41400,0
|
|
20241007,185600,421285850,41400,41400,41400,41400,0
|
|
20241007,185500,421285850,41400,41400,41400,41400,0
|
|
20241007,185400,421285850,41400,41400,41400,41400,0
|
|
20241007,185300,421285850,41400,41400,41400,41400,0
|
|
20241007,185200,421285850,41400,41400,41400,41400,0
|
|
20241007,185100,421285850,41400,41400,41400,41400,0
|
|
20241007,185000,421285850,41400,41400,41400,41400,0
|
|
20241007,184900,421285850,41400,41400,41400,41400,0
|
|
20241007,184800,421285850,41400,41400,41400,41400,160
|
|
20241007,184700,421285850,41400,41400,41400,41400,0
|
|
20241007,184600,421285850,41400,41400,41400,41400,0
|
|
20241007,184500,421285850,41400,41400,41400,41400,0
|
|
20241007,184400,421285850,41400,41400,41400,41400,0
|
|
20241007,184300,421285850,41400,41400,41400,41400,0
|
|
20241007,184200,421285850,41400,41400,41400,41400,0
|
|
20241007,184100,421285850,41400,41400,41400,41400,0
|
|
20241007,184000,421285850,41400,41400,41400,41400,0
|
|
20241007,183900,421285850,41400,41400,41400,41400,0
|
|
20241007,183800,421285850,41400,41400,41400,41400,0
|
|
20241007,183700,421285850,41400,41400,41400,41400,0
|
|
20241007,183600,421285850,41400,41400,41400,41400,0
|
|
20241007,183500,421285850,41400,41400,41400,41400,0
|
|
20241007,183400,421285850,41400,41400,41400,41400,0
|
|
20241007,183300,421285850,41400,41400,41400,41400,0
|
|
20241007,183200,421285850,41400,41400,41400,41400,0
|
|
20241007,183100,421285850,41400,41400,41400,41400,0
|
|
20241007,183000,421285850,41400,41400,41400,41400,0
|
|
20241007,182900,421285850,41400,41400,41400,41400,0
|
|
20241007,182800,421285850,41400,41400,41400,41400,0
|
|
20241007,182700,421285850,41400,41400,41400,41400,0
|
|
20241007,182600,421285850,41400,41400,41400,41400,0
|
|
20241007,182500,421285850,41400,41400,41400,41400,0
|
|
20241007,182400,421285850,41400,41400,41400,41400,0
|
|
20241007,182300,421285850,41400,41400,41400,41400,0
|
|
20241007,182200,421285850,41400,41400,41400,41400,0
|
|
20241007,182100,421285850,41400,41400,41400,41400,0
|
|
20241007,182000,421285850,41400,41400,41400,41400,0
|
|
20241007,181900,421285850,41400,41400,41400,41400,0
|
|
20241007,181800,421285850,41400,41400,41400,41400,160
|
|
20241007,181700,421285850,41400,41400,41400,41400,0
|
|
20241007,181600,421285850,41400,41400,41400,41400,0
|
|
20241007,181500,421285850,41400,41400,41400,41400,0
|
|
20241007,181400,421285850,41400,41400,41400,41400,0
|
|
20241007,181300,421285850,41400,41400,41400,41400,0
|
|
20241007,181200,421285850,41400,41400,41400,41400,0
|
|
20241007,181100,421285850,41400,41400,41400,41400,0
|
|
20241007,181000,421285850,41400,41400,41400,41400,0
|
|
20241007,180900,421285850,41400,41400,41400,41400,0
|
|
20241007,180800,421285850,41400,41400,41400,41400,0
|
|
20241007,180700,421285850,41400,41400,41400,41400,0
|
|
20241007,180600,421285850,41400,41400,41400,41400,0
|
|
20241007,180500,421285850,41400,41400,41400,41400,0
|
|
20241007,180400,421285850,41400,41400,41400,41400,0
|
|
20241007,180300,421285850,41400,41400,41400,41400,0
|
|
20241007,180200,421285850,41400,41400,41400,41400,0
|
|
20241007,180100,421285850,41400,41400,41400,41400,0
|
|
20241007,180000,421285850,41400,41400,41400,41400,0
|
|
20241007,175900,421285850,41400,41400,41400,41400,0
|
|
20241007,175800,421285850,41400,41400,41400,41400,0
|
|
20241007,175700,421285850,41400,41400,41400,41400,0
|
|
20241007,175600,421285850,41400,41400,41400,41400,0
|
|
20241007,175500,421285850,41400,41400,41400,41400,0
|
|
20241007,175400,421285850,41400,41400,41400,41400,0
|
|
20241007,175300,421285850,41400,41400,41400,41400,0
|
|
20241007,175200,421285850,41400,41400,41400,41400,0
|
|
20241007,175100,421285850,41400,41400,41400,41400,0
|
|
20241007,175000,421285850,41400,41400,41400,41400,0
|
|
20241007,174900,421285850,41400,41400,41400,41400,0
|
|
20241007,174800,421285850,41400,41400,41400,41400,160
|
|
20241007,174700,421285850,41400,41400,41400,41400,0
|
|
20241007,174600,421285850,41400,41400,41400,41400,0
|
|
20241007,174500,421285850,41400,41400,41400,41400,0
|
|
20241007,174400,421285850,41400,41400,41400,41400,0
|
|
20241007,174300,421285850,41400,41400,41400,41400,0
|
|
20241007,174200,421285850,41400,41400,41400,41400,0
|
|
20241007,174100,421285850,41400,41400,41400,41400,0
|
|
20241007,174000,421285850,41400,41400,41400,41400,0
|
|
20241007,173900,421285850,41400,41400,41400,41400,0
|
|
20241007,173800,421285850,41400,41400,41400,41400,0
|
|
20241007,173700,421285850,41400,41400,41400,41400,0
|
|
20241007,173600,421285850,41400,41400,41400,41400,0
|
|
20241007,173500,421285850,41400,41400,41400,41400,0
|
|
20241007,173400,421285850,41400,41400,41400,41400,0
|
|
20241007,173300,421285850,41400,41400,41400,41400,0
|
|
20241007,173200,421285850,41400,41400,41400,41400,0
|
|
20241007,173100,421285850,41400,41400,41400,41400,0
|
|
20241007,173000,421285850,41400,41400,41400,41400,0
|
|
20241007,172900,421285850,41400,41400,41400,41400,0
|
|
20241007,172800,421285850,41400,41400,41400,41400,0
|
|
20241007,172700,421285850,41400,41400,41400,41400,0
|
|
20241007,172600,421285850,41400,41400,41400,41400,0
|
|
20241007,172500,421285850,41400,41400,41400,41400,0
|
|
20241007,172400,421285850,41400,41400,41400,41400,0
|
|
20241007,172300,421285850,41400,41400,41400,41400,0
|
|
20241007,172200,421285850,41400,41400,41400,41400,0
|
|
20241007,172100,421285850,41400,41400,41400,41400,0
|
|
20241007,172000,421285850,41400,41400,41400,41400,0
|
|
20241007,171900,421285850,41400,41400,41400,41400,0
|
|
20241007,171800,421285850,41400,41400,41400,41400,160
|
|
20241007,171700,421285850,41400,41400,41400,41400,0
|
|
20241007,171600,421285850,41400,41400,41400,41400,0
|
|
20241007,171500,421285850,41400,41400,41400,41400,0
|
|
20241007,171400,421285850,41400,41400,41400,41400,0
|
|
20241007,171300,421285850,41400,41400,41400,41400,0
|
|
20241007,171200,421285850,41400,41400,41400,41400,0
|
|
20241007,171100,421285850,41400,41400,41400,41400,0
|
|
20241007,171000,421285850,41400,41400,41400,41400,0
|
|
20241007,170900,421285850,41400,41400,41400,41400,0
|
|
20241007,170800,421285850,41400,41400,41400,41400,0
|
|
20241007,170700,421285850,41400,41400,41400,41400,0
|
|
20241007,170600,421285850,41400,41400,41400,41400,0
|
|
20241007,170500,421285850,41400,41400,41400,41400,0
|
|
20241007,170400,421285850,41400,41400,41400,41400,0
|
|
20241007,170300,421285850,41400,41400,41400,41400,0
|
|
20241007,170200,421285850,41400,41400,41400,41400,0
|
|
20241007,170100,421285850,41400,41400,41400,41400,0
|
|
20241007,170000,421285850,41400,41400,41400,41400,0
|
|
20241007,165900,421285850,41400,41400,41400,41400,0
|
|
20241007,165800,421285850,41400,41400,41400,41400,0
|
|
20241007,165700,421285850,41400,41400,41400,41400,0
|
|
20241007,165600,421285850,41400,41400,41400,41400,0
|
|
20241007,165500,421285850,41400,41400,41400,41400,0
|
|
20241007,165400,421285850,41400,41400,41400,41400,0
|
|
20241007,165300,421285850,41400,41400,41400,41400,0
|
|
20241007,165200,421285850,41400,41400,41400,41400,0
|
|
20241007,165100,421285850,41400,41400,41400,41400,0
|
|
20241007,165000,421285850,41400,41400,41400,41400,0
|
|
20241007,164900,421285850,41400,41400,41400,41400,0
|
|
20241007,164800,421285850,41400,41400,41400,41400,160
|
|
20241007,164700,421285850,41400,41400,41400,41400,0
|
|
20241007,164600,421285850,41400,41400,41400,41400,0
|
|
20241007,164500,421285850,41400,41400,41400,41400,0
|
|
20241007,164400,421285850,41400,41400,41400,41400,0
|
|
20241007,164300,421285850,41400,41400,41400,41400,0
|
|
20241007,164200,421285850,41400,41400,41400,41400,0
|
|
20241007,164100,421285850,41400,41400,41400,41400,0
|
|
20241007,164000,421285850,41400,41400,41400,41400,0
|
|
20241007,163900,421285850,41400,41400,41400,41400,0
|
|
20241007,163800,421285850,41400,41400,41400,41400,0
|
|
20241007,163700,421285850,41400,41400,41400,41400,0
|
|
20241007,163600,421285850,41400,41400,41400,41400,0
|
|
20241007,163500,421285850,41400,41400,41400,41400,0
|
|
20241007,163400,421285850,41400,41400,41400,41400,0
|
|
20241007,163300,421285850,41400,41400,41400,41400,0
|
|
20241007,163200,421285850,41400,41400,41400,41400,0
|
|
20241007,163100,421285850,41400,41400,41400,41400,0
|
|
20241007,163000,421285850,41400,41400,41400,41400,0
|
|
20241007,162900,421285850,41400,41400,41400,41400,0
|
|
20241007,162800,421285850,41400,41400,41400,41400,0
|
|
20241007,162700,421285850,41400,41400,41400,41400,0
|
|
20241007,162600,421285850,41400,41400,41400,41400,0
|
|
20241007,162500,421285850,41400,41400,41400,41400,0
|
|
20241007,162400,421285850,41400,41400,41400,41400,0
|
|
20241007,162300,421285850,41400,41400,41400,41400,0
|
|
20241007,162200,421285850,41400,41400,41400,41400,0
|
|
20241007,162100,421285850,41400,41400,41400,41400,0
|
|
20241007,162000,421285850,41400,41400,41400,41400,0
|
|
20241007,161900,421285850,41400,41400,41400,41400,0
|
|
20241007,161800,421285850,41400,41400,41400,41400,160
|
|
20241007,161700,421285850,41400,41400,41400,41400,0
|
|
20241007,161600,421285850,41400,41400,41400,41400,0
|
|
20241007,161500,421285850,41400,41400,41400,41400,0
|
|
20241007,161400,421285850,41400,41400,41400,41400,0
|
|
20241007,161300,421285850,41400,41400,41400,41400,0
|
|
20241007,161200,421285850,41400,41400,41400,41400,0
|
|
20241007,161100,421285850,41400,41400,41400,41400,0
|
|
20241007,161000,421285850,41400,41400,41400,41400,0
|
|
20241007,160900,421285850,41400,41400,41400,41400,0
|
|
20241007,160800,421285850,41400,41400,41400,41400,0
|
|
20241007,160700,421285850,41400,41400,41400,41400,0
|
|
20241007,160600,421285850,41400,41400,41400,41400,0
|
|
20241007,160500,421285850,41400,41400,41400,41400,0
|
|
20241007,160400,421285850,41400,41400,41400,41400,0
|
|
20241007,160300,421285850,41400,41400,41400,41400,0
|
|
20241007,160200,421285850,41400,41400,41400,41400,0
|
|
20241007,160100,421285850,41400,41400,41400,41400,0
|
|
20241007,160000,421285850,41400,41400,41400,41400,0
|
|
20241007,155900,421285850,41400,41400,41400,41400,0
|
|
20241007,155800,421285850,41400,41400,41400,41400,0
|
|
20241007,155700,421285850,41400,41400,41400,41400,0
|
|
20241007,155600,421285850,41400,41400,41400,41400,0
|
|
20241007,155500,421285850,41400,41400,41400,41400,0
|
|
20241007,155400,421285850,41400,41400,41400,41400,0
|
|
20241007,155300,421285850,41400,41400,41400,41400,0
|
|
20241007,155200,421285850,41400,41400,41400,41400,0
|
|
20241007,155100,421285850,41400,41400,41400,41400,0
|
|
20241007,155000,421285850,41400,41400,41400,41400,0
|
|
20241007,154900,421285850,41400,41400,41400,41400,0
|
|
20241007,154800,421285850,41400,41400,41400,41400,160
|
|
20241007,154700,421285850,41400,41400,41400,41400,0
|
|
20241007,154600,421285850,41400,41400,41400,41400,0
|
|
20241007,154500,421285850,41400,41400,41400,41400,0
|
|
20241007,154400,421285850,41400,41400,41400,41400,0
|
|
20241007,154300,421285850,41400,41400,41400,41400,0
|
|
20241007,154200,421285850,41400,41400,41400,41400,0
|
|
20241007,154100,421285850,41400,41400,41400,41400,0
|
|
20241007,154000,421285850,41400,41400,41400,41400,0
|
|
20241007,153900,421285850,41400,41400,41400,41400,0
|
|
20241007,153800,421285850,41400,41400,41400,41400,0
|
|
20241007,153700,421285850,41400,41400,41400,41400,0
|
|
20241007,153600,421285850,41400,41400,41400,41400,0
|
|
20241007,153500,421285850,41400,41400,41400,41400,0
|
|
20241007,153400,421285850,41400,41400,41400,41400,0
|
|
20241007,153300,421285850,41400,41400,41400,41400,0
|
|
20241007,153200,421285850,41400,41400,41400,41400,0
|
|
20241007,153100,421285850,41400,41400,41400,41400,0
|
|
20241007,153000,421285850,41400,41400,41400,41400,160
|
|
20241007,152900,414661850,41350,41350,41350,41350,0
|
|
20241007,152800,414661850,41350,41350,41350,41350,0
|
|
20241007,152700,414661850,41350,41350,41350,41350,0
|
|
20241007,152600,414661850,41350,41350,41350,41350,0
|
|
20241007,152500,414661850,41350,41350,41350,41350,0
|
|
20241007,152400,414661850,41350,41350,41350,41350,0
|
|
20241007,152300,414661850,41350,41350,41350,41350,0
|
|
20241007,152200,414661850,41350,41350,41350,41350,0
|
|
20241007,152100,414661850,41350,41350,41350,41350,0
|
|
20241007,152000,414661850,41350,41350,41350,41350,0
|
|
20241007,151900,414661850,41350,41350,41350,41350,2
|
|
20241007,151800,414579150,41350,41350,41350,41350,0
|
|
20241007,151700,414579150,41350,41350,41350,41350,3
|
|
20241007,151600,414455100,41400,41350,41400,41350,5
|
|
20241007,151500,414248300,41400,41350,41400,41350,34
|
|
20241007,151400,412842300,41350,41350,41350,41350,3
|
|
20241007,151300,412718250,41350,41350,41350,41350,35
|
|
20241007,151200,411271000,41350,41350,41350,41350,32
|
|
20241007,151100,409947800,41350,41350,41350,41350,6
|
|
20241007,151000,409699700,41400,41400,41400,41400,16
|
|
20241007,150900,409037300,41400,41400,41400,41400,32
|
|
20241007,150800,407712500,41400,41400,41400,41400,35
|
|
20241007,150700,406263500,41400,41400,41400,41400,4
|
|
20241007,150600,406097900,41500,41500,41500,41500,0
|
|
20241007,150500,406097900,41500,41400,41500,41400,35
|
|
20241007,150400,404646950,41400,41350,41400,41350,21
|
|
20241007,150300,403777700,41400,41300,41400,41300,330
|
|
20241007,150200,390145700,41350,41400,41400,41350,64
|
|
20241007,150100,387499250,41400,41400,41400,41400,1
|
|
20241007,150000,387457850,41400,41400,41450,41400,68
|
|
20241007,145900,384642450,41400,41400,41400,41400,182
|
|
20241007,145800,377107650,41450,41450,41500,41450,17
|
|
20241007,145700,376402800,41500,41500,41500,41500,9
|
|
20241007,145600,376029300,41500,41500,41500,41500,25
|
|
20241007,145500,374991800,41500,41500,41500,41500,13
|
|
20241007,145400,374452300,41500,41500,41500,41500,32
|
|
20241007,145300,373124300,41500,41450,41500,41450,36
|
|
20241007,145200,371631900,41450,41500,41500,41450,45
|
|
20241007,145100,369765450,41500,41500,41500,41500,30
|
|
20241007,145000,368520450,41500,41500,41500,41500,35
|
|
20241007,144900,367067950,41500,41500,41500,41500,40
|
|
20241007,144800,365407950,41550,41550,41550,41550,0
|
|
20241007,144700,365407950,41550,41500,41550,41500,6
|
|
20241007,144600,365158800,41550,41500,41550,41500,6
|
|
20241007,144500,364909650,41550,41550,41550,41550,0
|
|
20241007,144400,364909650,41550,41500,41550,41500,7
|
|
20241007,144300,364619000,41550,41500,41550,41500,6
|
|
20241007,144200,364369850,41550,41550,41550,41550,0
|
|
20241007,144100,364369850,41550,41500,41550,41500,39
|
|
20241007,144000,362751150,41500,41500,41550,41500,10
|
|
20241007,143900,362336000,41550,41550,41550,41550,3
|
|
20241007,143800,362211350,41500,41500,41500,41500,35
|
|
20241007,143700,360758850,41500,41500,41500,41500,45
|
|
20241007,143600,358891350,41500,41500,41500,41500,10
|
|
20241007,143500,358476350,41500,41500,41500,41500,36
|
|
20241007,143400,356982350,41500,41500,41500,41500,35
|
|
20241007,143300,355529850,41550,41550,41550,41550,68
|
|
20241007,143200,352704450,41600,41550,41600,41550,6
|
|
20241007,143100,352455000,41600,41600,41600,41600,3
|
|
20241007,143000,352330200,41550,41550,41550,41550,90
|
|
20241007,142900,348590700,41550,41500,41550,41500,7
|
|
20241007,142800,348300050,41550,41550,41550,41550,0
|
|
20241007,142700,348300050,41550,41550,41550,41500,10
|
|
20241007,142600,347884700,41550,41500,41550,41500,38
|
|
20241007,142500,346307550,41500,41500,41500,41500,0
|
|
20241007,142400,346307550,41500,41500,41550,41500,48
|
|
20241007,142300,344315350,41500,41550,41550,41500,38
|
|
20241007,142200,342738200,41500,41500,41500,41500,32
|
|
20241007,142100,341410200,41500,41550,41550,41500,5
|
|
20241007,142000,341202600,41550,41550,41550,41500,125
|
|
20241007,141900,336013050,41500,41500,41500,41500,59
|
|
20241007,141800,333564550,41550,41550,41600,41550,38
|
|
20241007,141700,331985500,41550,41600,41600,41550,6
|
|
20241007,141600,331736050,41600,41600,41600,41550,93
|
|
20241007,141500,327868000,41600,41600,41650,41600,39
|
|
20241007,141400,326245450,41600,41600,41650,41600,38
|
|
20241007,141300,324664500,41600,41600,41600,41600,0
|
|
20241007,141200,324664500,41600,41650,41650,41600,10
|
|
20241007,141100,324248150,41600,41650,41650,41600,39
|
|
20241007,141000,322625600,41600,41600,41600,41600,32
|
|
20241007,140900,321294400,41600,41650,41650,41600,24
|
|
20241007,140800,320294950,41650,41650,41650,41650,4
|
|
20241007,140700,320128350,41650,41650,41650,41650,32
|
|
20241007,140600,318795550,41650,41650,41700,41650,44
|
|
20241007,140500,316962550,41650,41700,41700,41650,66
|
|
20241007,140400,314213500,41650,41650,41650,41650,33
|
|
20241007,140300,312839050,41650,41700,41700,41650,6
|
|
20241007,140200,312589000,41700,41700,41700,41650,10
|
|
20241007,140100,312172200,41650,41650,41650,41650,32
|
|
20241007,140000,310839400,41650,41700,41700,41650,28
|
|
20241007,135900,309673050,41650,41650,41650,41650,35
|
|
20241007,135800,308215300,41700,41700,41700,41700,3
|
|
20241007,135700,308090200,41650,41700,41700,41650,45
|
|
20241007,135600,306215500,41700,41700,41700,41700,29
|
|
20241007,135500,305006200,41700,41650,41700,41650,35
|
|
20241007,135400,303548300,41650,41700,41700,41650,9
|
|
20241007,135300,303173150,41650,41700,41700,41650,39
|
|
20241007,135200,301548650,41700,41700,41700,41700,37
|
|
20241007,135100,300005750,41700,41700,41750,41700,134
|
|
20241007,135000,294417750,41700,41700,41700,41700,3
|
|
20241007,134900,294292650,41750,41750,41750,41750,3
|
|
20241007,134800,294167400,41700,41750,41750,41700,11
|
|
20241007,134700,293708300,41750,41700,41750,41700,34
|
|
20241007,134600,292289000,41750,41750,41750,41750,33
|
|
20241007,134500,290911250,41750,41750,41750,41750,3
|
|
20241007,134400,290786000,41750,41750,41750,41750,0
|
|
20241007,134300,290786000,41750,41750,41750,41750,5
|
|
20241007,134200,290577250,41750,41750,41750,41750,3
|
|
20241007,134100,290452000,41700,41700,41700,41700,34
|
|
20241007,134000,289034200,41750,41750,41750,41750,3
|
|
20241007,133900,288908950,41750,41750,41750,41750,3
|
|
20241007,133800,288783700,41750,41750,41750,41750,96
|
|
20241007,133700,284775700,41750,41750,41750,41750,3
|
|
20241007,133600,284650450,41750,41750,41750,41750,3
|
|
20241007,133500,284525200,41750,41750,41750,41750,0
|
|
20241007,133400,284525200,41750,41700,41750,41700,12
|
|
20241007,133300,284024450,41750,41750,41750,41750,3
|
|
20241007,133200,283899200,41750,41750,41750,41750,0
|
|
20241007,133100,283899200,41750,41750,41750,41750,33
|
|
20241007,133000,282521450,41750,41750,41750,41750,0
|
|
20241007,132900,282521450,41750,41750,41750,41750,17
|
|
20241007,132800,281811700,41750,41800,41800,41750,5
|
|
20241007,132700,281602800,41800,41800,41800,41800,0
|
|
20241007,132600,281602800,41800,41800,41800,41800,3
|
|
20241007,132500,281477400,41800,41800,41800,41800,3
|
|
20241007,132400,281352000,41800,41800,41800,41800,1
|
|
20241007,132300,281310200,41800,41800,41800,41800,3
|
|
20241007,132200,281184800,41750,41800,41800,41750,37
|
|
20241007,132100,279639900,41800,41800,41800,41800,0
|
|
20241007,132000,279639900,41800,41800,41800,41800,3
|
|
20241007,131900,279514500,41800,41800,41800,41800,3
|
|
20241007,131800,279389100,41750,41800,41800,41750,45
|
|
20241007,131700,277509350,41800,41800,41800,41800,5
|
|
20241007,131600,277300350,41800,41850,41850,41800,9
|
|
20241007,131500,276923750,41850,41850,41850,41850,0
|
|
20241007,131400,276923750,41850,41900,41900,41850,38
|
|
20241007,131300,275332800,41900,41900,41900,41850,50
|
|
20241007,131200,273238800,41850,41850,41850,41850,55
|
|
20241007,131100,270937050,41850,41850,41850,41850,103
|
|
20241007,131000,266626500,41850,41850,41850,41850,4
|
|
20241007,130900,266459100,41850,41850,41850,41850,3
|
|
20241007,130800,266333550,41850,41850,41850,41850,21
|
|
20241007,130700,265454700,41950,42000,42000,41950,13
|
|
20241007,130600,264909200,42000,42000,42000,42000,0
|
|
20241007,130500,264909200,42000,42050,42050,42000,202
|
|
20241007,130400,256425050,42050,42050,42050,42050,0
|
|
20241007,130300,256425050,42050,42050,42050,42050,18
|
|
20241007,130200,255668150,42100,42100,42100,42100,3
|
|
20241007,130100,255541850,42100,42100,42100,42100,0
|
|
20241007,130000,255541850,42100,42100,42100,42100,7
|
|
20241007,125900,255247150,42100,42100,42100,42100,3
|
|
20241007,125800,255120850,42100,42100,42100,42100,0
|
|
20241007,125700,255120850,42100,42100,42100,42100,3
|
|
20241007,125600,254994550,42000,42000,42000,42000,0
|
|
20241007,125500,254994550,42000,42000,42000,42000,173
|
|
20241007,125400,247728550,42150,42200,42200,42050,125
|
|
20241007,125300,242470300,42200,42200,42200,42200,3
|
|
20241007,125200,242343700,42200,42200,42200,42200,0
|
|
20241007,125100,242343700,42200,42200,42200,42200,4
|
|
20241007,125000,242174900,42150,42150,42150,42150,2
|
|
20241007,124900,242090600,42150,42150,42150,42150,0
|
|
20241007,124800,242090600,42150,42150,42150,42150,3
|
|
20241007,124700,241964150,42100,42100,42100,42100,2
|
|
20241007,124600,241879950,42050,42100,42100,42050,16
|
|
20241007,124500,241206850,42100,42100,42100,42100,2
|
|
20241007,124400,241122650,42150,42200,42200,42150,20
|
|
20241007,124300,240279450,42200,42200,42200,42200,1
|
|
20241007,124200,240237250,42200,42200,42200,42200,3
|
|
20241007,124100,240110650,42150,42150,42150,42150,0
|
|
20241007,124000,240110650,42150,42150,42150,42150,0
|
|
20241007,123900,240110650,42150,42150,42150,42150,3
|
|
20241007,123800,239984200,42150,42150,42150,42150,3
|
|
20241007,123700,239857750,42150,42150,42150,42150,0
|
|
20241007,123600,239857750,42150,42150,42150,42150,3
|
|
20241007,123500,239731300,42150,42150,42150,42150,6
|
|
20241007,123400,239478400,42150,42150,42150,42150,0
|
|
20241007,123300,239478400,42150,42150,42150,42150,3
|
|
20241007,123200,239351950,42150,42150,42150,42150,0
|
|
20241007,123100,239351950,42150,42150,42150,42150,3
|
|
20241007,123000,239225500,42150,42150,42150,42050,134
|
|
20241007,122900,233589200,42150,42200,42200,42150,7
|
|
20241007,122800,233293900,42250,42250,42250,42250,3
|
|
20241007,122700,233167150,42200,42200,42200,42200,4
|
|
20241007,122600,232998350,42200,42200,42200,42200,0
|
|
20241007,122500,232998350,42200,42200,42200,42200,6
|
|
20241007,122400,232745150,42200,42200,42200,42200,2
|
|
20241007,122300,232660750,42200,42200,42200,42200,0
|
|
20241007,122200,232660750,42200,42200,42200,42200,1
|
|
20241007,122100,232618550,42200,42200,42200,42200,3
|
|
20241007,122000,232491950,42150,42150,42150,42150,1
|
|
20241007,121900,232449800,42150,42200,42200,42150,5
|
|
20241007,121800,232238900,42200,42200,42200,42200,3
|
|
20241007,121700,232112300,42150,42150,42150,42150,1
|
|
20241007,121600,232070150,42150,42150,42150,42150,0
|
|
20241007,121500,232070150,42150,42150,42150,42150,3
|
|
20241007,121400,231943700,42150,42150,42150,42150,0
|
|
20241007,121300,231943700,42150,42150,42150,42150,6
|
|
20241007,121200,231690800,42150,42150,42150,42150,3
|
|
20241007,121100,231564350,42150,42150,42150,42150,0
|
|
20241007,121000,231564350,42150,42150,42150,42150,5
|
|
20241007,120900,231353600,42100,42100,42100,42100,0
|
|
20241007,120800,231353600,42100,42100,42100,42100,1
|
|
20241007,120700,231311500,42100,42100,42100,42100,3
|
|
20241007,120600,231185200,42100,42100,42100,42100,3
|
|
20241007,120500,231058900,42100,42100,42100,42100,0
|
|
20241007,120400,231058900,42100,42100,42100,42100,3
|
|
20241007,120300,230932600,42100,42100,42100,42100,0
|
|
20241007,120200,230932600,42100,42100,42100,42100,3
|
|
20241007,120100,230806300,42100,42100,42100,42100,3
|
|
20241007,120000,230680000,42100,42100,42100,42100,0
|
|
20241007,115900,230680000,42100,42100,42100,42100,3
|
|
20241007,115800,230553700,42100,42100,42100,42100,3
|
|
20241007,115700,230427400,42100,42100,42100,42100,0
|
|
20241007,115600,230427400,42100,42100,42100,42100,3
|
|
20241007,115500,230301100,42100,42150,42150,42100,28
|
|
20241007,115400,229122150,42150,42150,42150,42150,0
|
|
20241007,115300,229122150,42150,42150,42150,42150,4
|
|
20241007,115200,228953550,42150,42150,42150,42150,3
|
|
20241007,115100,228827100,42150,42150,42150,42150,20
|
|
20241007,115000,227984100,42150,42150,42150,42150,3
|
|
20241007,114900,227857650,42150,42200,42200,42150,12
|
|
20241007,114800,227351500,42200,42200,42200,42200,0
|
|
20241007,114700,227351500,42200,42200,42200,42200,3
|
|
20241007,114600,227224900,42200,42200,42200,42200,6
|
|
20241007,114500,226971700,42200,42200,42200,42200,0
|
|
20241007,114400,226971700,42200,42200,42200,42200,3
|
|
20241007,114300,226845100,42200,42200,42200,42200,3
|
|
20241007,114200,226718500,42150,42150,42150,42150,0
|
|
20241007,114100,226718500,42150,42150,42150,42150,1
|
|
20241007,114000,226676350,42150,42150,42150,42150,16
|
|
20241007,113900,226001950,42150,42150,42150,42150,3
|
|
20241007,113800,225875500,42100,42100,42100,42100,0
|
|
20241007,113700,225875500,42100,42200,42200,42100,4
|
|
20241007,113600,225707000,42250,42250,42250,42250,7
|
|
20241007,113500,225411250,42300,42300,42300,42300,3
|
|
20241007,113400,225284350,42300,42300,42300,42300,0
|
|
20241007,113300,225284350,42300,42300,42300,42300,3
|
|
20241007,113200,225157450,42300,42300,42300,42300,3
|
|
20241007,113100,225030550,42300,42300,42300,42300,0
|
|
20241007,113000,225030550,42300,42300,42300,42300,3
|
|
20241007,112900,224903650,42300,42300,42300,42300,3
|
|
20241007,112800,224776750,42300,42300,42300,42300,0
|
|
20241007,112700,224776750,42300,42300,42300,42300,3
|
|
20241007,112600,224649850,42300,42300,42300,42300,3
|
|
20241007,112500,224522950,42300,42300,42300,42300,0
|
|
20241007,112400,224522950,42300,42300,42300,42300,3
|
|
20241007,112300,224396050,42300,42300,42300,42300,3
|
|
20241007,112200,224269150,42250,42250,42250,42250,8
|
|
20241007,112100,223931150,42300,42300,42300,42300,3
|
|
20241007,112000,223804250,42300,42300,42300,42300,4
|
|
20241007,111900,223635050,42300,42300,42300,42300,0
|
|
20241007,111800,223635050,42300,42300,42300,42300,3
|
|
20241007,111700,223508150,42300,42300,42300,42300,3
|
|
20241007,111600,223381250,42250,42250,42250,42250,0
|
|
20241007,111500,223381250,42250,42300,42300,42250,9
|
|
20241007,111400,223000850,42300,42300,42300,42300,3
|
|
20241007,111300,222873950,42300,42300,42300,42300,0
|
|
20241007,111200,222873950,42300,42300,42300,42300,3
|
|
20241007,111100,222747050,42300,42300,42300,42300,5
|
|
20241007,111000,222535550,42300,42300,42300,42300,1
|
|
20241007,110900,222493250,42300,42300,42300,42300,7
|
|
20241007,110800,222197150,42300,42300,42300,42300,8
|
|
20241007,110700,221858750,42200,42200,42200,42200,0
|
|
20241007,110600,221858750,42200,42200,42200,42200,1
|
|
20241007,110500,221816550,42250,42250,42250,42250,0
|
|
20241007,110400,221816550,42250,42250,42250,42250,0
|
|
20241007,110300,221816550,42250,42250,42250,42250,0
|
|
20241007,110200,221816550,42250,42250,42250,42250,31
|
|
20241007,110100,220506800,42300,42300,42300,42300,3
|
|
20241007,110000,220379900,42200,42200,42250,42200,207
|
|
20241007,105900,211644350,42250,42300,42300,42250,8
|
|
20241007,105800,211306100,42300,42300,42300,42300,3
|
|
20241007,105700,211179200,42100,42100,42100,42100,0
|
|
20241007,105600,211179200,42100,42100,42100,42100,0
|
|
20241007,105500,211179200,42100,42100,42100,42100,1
|
|
20241007,105400,211137100,42150,42100,42150,42100,6
|
|
20241007,105300,210884250,42400,42050,42400,42050,185
|
|
20241007,105200,203047950,42050,42050,42050,42050,4
|
|
20241007,105100,202879750,42000,42050,42050,42000,4
|
|
20241007,105000,202711600,42050,42000,42400,42000,206
|
|
20241007,104900,194009750,41950,41950,41950,41950,3
|
|
20241007,104800,193883900,41900,41900,41900,41900,2
|
|
20241007,104700,193800100,42000,42000,42000,42000,0
|
|
20241007,104600,193800100,42000,41900,42000,41900,374
|
|
20241007,104500,178104150,41900,42000,42000,41900,91
|
|
20241007,104400,174284600,42000,42050,42050,41900,199
|
|
20241007,104300,165944300,42150,42350,42350,42150,666
|
|
20241007,104200,137847950,42300,42450,42450,42300,12
|
|
20241007,104100,137339900,42450,42450,42450,42450,11
|
|
20241007,104000,136872950,42400,42400,42400,42400,7
|
|
20241007,103900,136576150,42400,42450,42450,42400,5
|
|
20241007,103800,136364000,42350,42350,42350,42350,0
|
|
20241007,103700,136364000,42350,42350,42350,42350,2
|
|
20241007,103600,136279300,42400,42400,42400,42400,250
|
|
20241007,103500,125679300,42400,42300,42400,42300,118
|
|
20241007,103400,120678100,42200,42200,42200,42200,0
|
|
20241007,103300,120678100,42200,42250,42250,42200,5
|
|
20241007,103200,120466950,42300,42300,42300,42300,2
|
|
20241007,103100,120382350,42300,42250,42300,42250,121
|
|
20241007,103000,115264750,42250,42250,42250,42250,6
|
|
20241007,102900,115011250,42300,42300,42300,42300,7
|
|
20241007,102800,114715150,42300,42300,42300,42300,8
|
|
20241007,102700,114376750,42300,42300,42300,42300,0
|
|
20241007,102600,114376750,42300,42250,42300,42250,7
|
|
20241007,102500,114080700,42250,42250,42250,42250,1
|
|
20241007,102400,114038450,42300,42250,42300,42250,17
|
|
20241007,102300,113319450,42150,42150,42150,42150,1
|
|
20241007,102200,113277300,42250,42250,42250,42250,0
|
|
20241007,102100,113277300,42250,42250,42250,42250,44
|
|
20241007,102000,111418300,42250,42250,42250,42250,0
|
|
20241007,101900,111418300,42250,42100,42250,42100,740
|
|
20241007,101800,80252800,42100,42050,42100,42050,128
|
|
20241007,101700,74869500,42000,41950,42000,41950,4
|
|
20241007,101600,74701550,42000,42000,42000,42000,25
|
|
20241007,101500,73651550,42000,42000,42000,42000,0
|
|
20241007,101400,73651550,42000,42000,42000,42000,53
|
|
20241007,101300,71425550,42000,42000,42000,42000,4
|
|
20241007,101200,71257550,41950,41950,41950,41950,0
|
|
20241007,101100,71257550,41950,42000,42000,41950,7
|
|
20241007,101000,70963800,41900,41900,41900,41900,8
|
|
20241007,100900,70628600,41850,41850,41900,41850,144
|
|
20241007,100800,64602000,41850,41850,41850,41850,3
|
|
20241007,100700,64476450,41850,41850,41850,41850,6
|
|
20241007,100600,64225350,41850,41850,41850,41850,1
|
|
20241007,100500,64183500,41850,41850,41850,41850,3
|
|
20241007,100400,64057950,41850,41850,41850,41850,0
|
|
20241007,100300,64057950,41850,41850,41850,41850,3
|
|
20241007,100200,63932400,41800,41800,41800,41800,0
|
|
20241007,100100,63932400,41800,41850,41850,41800,23
|
|
20241007,100000,62970600,41900,41900,41900,41900,4
|
|
20241007,095900,62803000,41900,41900,41900,41900,15
|
|
20241007,095800,62174500,41800,41800,41800,41800,0
|
|
20241007,095700,62174500,41800,41800,41800,41800,20
|
|
20241007,095600,61338500,41800,41900,41900,41800,99
|
|
20241007,095500,57199000,41800,41850,42000,41800,102
|
|
20241007,095400,52934100,41800,41800,41800,41800,0
|
|
20241007,095300,52934100,41800,41800,41800,41800,1
|
|
20241007,095200,52892300,41800,41800,41800,41800,0
|
|
20241007,095100,52892300,41800,41800,41800,41800,1
|
|
20241007,095000,52850500,41850,41850,41850,41850,20
|
|
20241007,094900,52013500,41850,41850,41850,41850,0
|
|
20241007,094800,52013500,41850,41850,41850,41850,0
|
|
20241007,094700,52013500,41850,41800,41850,41800,34
|
|
20241007,094600,50592100,41800,41750,41800,41750,39
|
|
20241007,094500,48963650,41750,41750,41750,41750,0
|
|
20241007,094400,48963650,41750,41700,41750,41700,44
|
|
20241007,094300,47127150,41650,41650,41650,41650,0
|
|
20241007,094200,47127150,41650,41650,41650,41650,0
|
|
20241007,094100,47127150,41650,41650,41650,41650,0
|
|
20241007,094000,47127150,41650,41650,41650,41650,0
|
|
20241007,093900,47127150,41650,41650,41650,41650,0
|
|
20241007,093800,47127150,41650,41650,41650,41650,0
|
|
20241007,093700,47127150,41650,41650,41650,41650,0
|
|
20241007,093600,47127150,41650,41650,41650,41650,3
|
|
20241007,093500,47002200,41750,41750,41750,41750,8
|
|
20241007,093400,46668200,41650,41650,41650,41650,0
|
|
20241007,093300,46668200,41650,41650,41650,41650,0
|
|
20241007,093200,46668200,41650,41650,41650,41650,93
|
|
20241007,093100,42794750,41650,41650,41650,41650,0
|
|
20241007,093000,42794750,41650,41650,41650,41650,0
|
|
20241007,092900,42794750,41650,41600,41650,41600,110
|
|
20241007,092800,38218200,41650,41700,41700,41600,330
|
|
20241007,092700,24474800,41700,41750,41750,41700,10
|
|
20241007,092600,24057350,41950,41700,41950,41700,237
|
|
20241007,092500,14159600,41700,41700,41700,41700,5
|
|
20241007,092400,13951100,41950,41950,41950,41950,0
|
|
20241007,092300,13951100,41950,41950,41950,41950,0
|
|
20241007,092200,13951100,41950,41950,41950,41950,0
|
|
20241007,092100,13951100,41950,41950,41950,41950,0
|
|
20241007,092000,13951100,41950,41500,41950,41500,106
|
|
20241007,091900,9550350,41600,41600,41600,41600,0
|
|
20241007,091800,9550350,41600,41600,41600,41600,20
|
|
20241007,091700,8718350,41650,41650,41650,41650,0
|
|
20241007,091600,8718350,41650,41650,41650,41650,0
|
|
20241007,091500,8718350,41650,41650,41650,41650,14
|
|
20241007,091400,8135250,41650,41650,41650,41650,1
|
|
20241007,091300,8093600,41850,41750,41850,41750,8
|
|
20241007,091200,7759100,41650,41650,41650,41650,0
|
|
20241007,091100,7759100,41650,41650,41650,41650,0
|
|
20241007,091000,7759100,41650,41600,41650,41550,46
|
|
20241007,090900,5847650,41550,41550,41550,41550,0
|
|
20241007,090800,5847650,41550,41550,41550,41550,2
|
|
20241007,090700,5764550,41650,41800,41800,41650,26
|
|
20241007,090600,4677900,41800,41800,41800,41800,0
|
|
20241007,090500,4677900,41800,41800,41800,41800,2
|
|
20241007,090400,4594300,41850,41850,41850,41850,5
|
|
20241007,090300,4385050,41600,41600,41600,41600,34
|
|
20241007,090200,2970650,41600,41600,41650,41600,34
|
|
20241007,090100,1555850,42050,42050,42050,42050,0
|
|
20241007,090000,1555850,42050,42050,42050,42050,37
|