622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191900,44898350,35600,35600,35600,35600,12
|
|
20241007,191800,44898350,35600,35600,35600,35600,0
|
|
20241007,191700,44898350,35600,35600,35600,35600,0
|
|
20241007,191600,44898350,35600,35600,35600,35600,0
|
|
20241007,191500,44898350,35600,35600,35600,35600,0
|
|
20241007,191400,44898350,35600,35600,35600,35600,0
|
|
20241007,191300,44898350,35600,35600,35600,35600,0
|
|
20241007,191200,44898350,35600,35600,35600,35600,0
|
|
20241007,191100,44898350,35600,35600,35600,35600,0
|
|
20241007,191000,44898350,35600,35600,35600,35600,0
|
|
20241007,190900,44898350,35600,35600,35600,35600,0
|
|
20241007,190800,44898350,35600,35600,35600,35600,0
|
|
20241007,190700,44898350,35600,35600,35600,35600,0
|
|
20241007,190600,44898350,35600,35600,35600,35600,0
|
|
20241007,190500,44898350,35600,35600,35600,35600,0
|
|
20241007,190400,44898350,35600,35600,35600,35600,0
|
|
20241007,190300,44898350,35600,35600,35600,35600,0
|
|
20241007,190200,44898350,35600,35600,35600,35600,0
|
|
20241007,190100,44898350,35600,35600,35600,35600,0
|
|
20241007,190000,44898350,35600,35600,35600,35600,0
|
|
20241007,185900,44898350,35600,35600,35600,35600,0
|
|
20241007,185800,44898350,35600,35600,35600,35600,0
|
|
20241007,185700,44898350,35600,35600,35600,35600,0
|
|
20241007,185600,44898350,35600,35600,35600,35600,0
|
|
20241007,185500,44898350,35600,35600,35600,35600,0
|
|
20241007,185400,44898350,35600,35600,35600,35600,0
|
|
20241007,185300,44898350,35600,35600,35600,35600,0
|
|
20241007,185200,44898350,35600,35600,35600,35600,0
|
|
20241007,185100,44898350,35600,35600,35600,35600,0
|
|
20241007,185000,44898350,35600,35600,35600,35600,0
|
|
20241007,184900,44898350,35600,35600,35600,35600,12
|
|
20241007,184800,44898350,35600,35600,35600,35600,0
|
|
20241007,184700,44898350,35600,35600,35600,35600,0
|
|
20241007,184600,44898350,35600,35600,35600,35600,0
|
|
20241007,184500,44898350,35600,35600,35600,35600,0
|
|
20241007,184400,44898350,35600,35600,35600,35600,0
|
|
20241007,184300,44898350,35600,35600,35600,35600,0
|
|
20241007,184200,44898350,35600,35600,35600,35600,0
|
|
20241007,184100,44898350,35600,35600,35600,35600,0
|
|
20241007,184000,44898350,35600,35600,35600,35600,0
|
|
20241007,183900,44898350,35600,35600,35600,35600,0
|
|
20241007,183800,44898350,35600,35600,35600,35600,0
|
|
20241007,183700,44898350,35600,35600,35600,35600,0
|
|
20241007,183600,44898350,35600,35600,35600,35600,0
|
|
20241007,183500,44898350,35600,35600,35600,35600,0
|
|
20241007,183400,44898350,35600,35600,35600,35600,0
|
|
20241007,183300,44898350,35600,35600,35600,35600,0
|
|
20241007,183200,44898350,35600,35600,35600,35600,0
|
|
20241007,183100,44898350,35600,35600,35600,35600,0
|
|
20241007,183000,44898350,35600,35600,35600,35600,0
|
|
20241007,182900,44898350,35600,35600,35600,35600,0
|
|
20241007,182800,44898350,35600,35600,35600,35600,0
|
|
20241007,182700,44898350,35600,35600,35600,35600,0
|
|
20241007,182600,44898350,35600,35600,35600,35600,0
|
|
20241007,182500,44898350,35600,35600,35600,35600,0
|
|
20241007,182400,44898350,35600,35600,35600,35600,0
|
|
20241007,182300,44898350,35600,35600,35600,35600,0
|
|
20241007,182200,44898350,35600,35600,35600,35600,0
|
|
20241007,182100,44898350,35600,35600,35600,35600,0
|
|
20241007,182000,44898350,35600,35600,35600,35600,0
|
|
20241007,181900,44898350,35600,35600,35600,35600,12
|
|
20241007,181800,44898350,35600,35600,35600,35600,0
|
|
20241007,181700,44898350,35600,35600,35600,35600,0
|
|
20241007,181600,44898350,35600,35600,35600,35600,0
|
|
20241007,181500,44898350,35600,35600,35600,35600,0
|
|
20241007,181400,44898350,35600,35600,35600,35600,0
|
|
20241007,181300,44898350,35600,35600,35600,35600,0
|
|
20241007,181200,44898350,35600,35600,35600,35600,0
|
|
20241007,181100,44898350,35600,35600,35600,35600,0
|
|
20241007,181000,44898350,35600,35600,35600,35600,0
|
|
20241007,180900,44898350,35600,35600,35600,35600,0
|
|
20241007,180800,44898350,35600,35600,35600,35600,0
|
|
20241007,180700,44898350,35600,35600,35600,35600,0
|
|
20241007,180600,44898350,35600,35600,35600,35600,0
|
|
20241007,180500,44898350,35600,35600,35600,35600,0
|
|
20241007,180400,44898350,35600,35600,35600,35600,0
|
|
20241007,180300,44898350,35600,35600,35600,35600,0
|
|
20241007,180200,44898350,35600,35600,35600,35600,0
|
|
20241007,180100,44898350,35600,35600,35600,35600,0
|
|
20241007,180000,44898350,35600,35600,35600,35600,0
|
|
20241007,175900,44898350,35600,35600,35600,35600,0
|
|
20241007,175800,44898350,35600,35600,35600,35600,0
|
|
20241007,175700,44898350,35600,35600,35600,35600,0
|
|
20241007,175600,44898350,35600,35600,35600,35600,0
|
|
20241007,175500,44898350,35600,35600,35600,35600,0
|
|
20241007,175400,44898350,35600,35600,35600,35600,0
|
|
20241007,175300,44898350,35600,35600,35600,35600,0
|
|
20241007,175200,44898350,35600,35600,35600,35600,0
|
|
20241007,175100,44898350,35600,35600,35600,35600,0
|
|
20241007,175000,44898350,35600,35600,35600,35600,0
|
|
20241007,174900,44898350,35600,35600,35600,35600,12
|
|
20241007,174800,44898350,35600,35600,35600,35600,0
|
|
20241007,174700,44898350,35600,35600,35600,35600,0
|
|
20241007,174600,44898350,35600,35600,35600,35600,0
|
|
20241007,174500,44898350,35600,35600,35600,35600,0
|
|
20241007,174400,44898350,35600,35600,35600,35600,0
|
|
20241007,174300,44898350,35600,35600,35600,35600,0
|
|
20241007,174200,44898350,35600,35600,35600,35600,0
|
|
20241007,174100,44898350,35600,35600,35600,35600,0
|
|
20241007,174000,44898350,35600,35600,35600,35600,0
|
|
20241007,173900,44898350,35600,35600,35600,35600,0
|
|
20241007,173800,44898350,35600,35600,35600,35600,0
|
|
20241007,173700,44898350,35600,35600,35600,35600,0
|
|
20241007,173600,44898350,35600,35600,35600,35600,0
|
|
20241007,173500,44898350,35600,35600,35600,35600,0
|
|
20241007,173400,44898350,35600,35600,35600,35600,0
|
|
20241007,173300,44898350,35600,35600,35600,35600,0
|
|
20241007,173200,44898350,35600,35600,35600,35600,0
|
|
20241007,173100,44898350,35600,35600,35600,35600,0
|
|
20241007,173000,44898350,35600,35600,35600,35600,0
|
|
20241007,172900,44898350,35600,35600,35600,35600,0
|
|
20241007,172800,44898350,35600,35600,35600,35600,0
|
|
20241007,172700,44898350,35600,35600,35600,35600,0
|
|
20241007,172600,44898350,35600,35600,35600,35600,0
|
|
20241007,172500,44898350,35600,35600,35600,35600,0
|
|
20241007,172400,44898350,35600,35600,35600,35600,0
|
|
20241007,172300,44898350,35600,35600,35600,35600,0
|
|
20241007,172200,44898350,35600,35600,35600,35600,0
|
|
20241007,172100,44898350,35600,35600,35600,35600,0
|
|
20241007,172000,44898350,35600,35600,35600,35600,0
|
|
20241007,171900,44898350,35600,35600,35600,35600,12
|
|
20241007,171800,44898350,35600,35600,35600,35600,0
|
|
20241007,171700,44898350,35600,35600,35600,35600,0
|
|
20241007,171600,44898350,35600,35600,35600,35600,0
|
|
20241007,171500,44898350,35600,35600,35600,35600,0
|
|
20241007,171400,44898350,35600,35600,35600,35600,0
|
|
20241007,171300,44898350,35600,35600,35600,35600,0
|
|
20241007,171200,44898350,35600,35600,35600,35600,0
|
|
20241007,171100,44898350,35600,35600,35600,35600,0
|
|
20241007,171000,44898350,35600,35600,35600,35600,0
|
|
20241007,170900,44898350,35600,35600,35600,35600,0
|
|
20241007,170800,44898350,35600,35600,35600,35600,0
|
|
20241007,170700,44898350,35600,35600,35600,35600,0
|
|
20241007,170600,44898350,35600,35600,35600,35600,0
|
|
20241007,170500,44898350,35600,35600,35600,35600,0
|
|
20241007,170400,44898350,35600,35600,35600,35600,0
|
|
20241007,170300,44898350,35600,35600,35600,35600,0
|
|
20241007,170200,44898350,35600,35600,35600,35600,0
|
|
20241007,170100,44898350,35600,35600,35600,35600,0
|
|
20241007,170000,44898350,35600,35600,35600,35600,0
|
|
20241007,165900,44898350,35600,35600,35600,35600,0
|
|
20241007,165800,44898350,35600,35600,35600,35600,0
|
|
20241007,165700,44898350,35600,35600,35600,35600,0
|
|
20241007,165600,44898350,35600,35600,35600,35600,0
|
|
20241007,165500,44898350,35600,35600,35600,35600,0
|
|
20241007,165400,44898350,35600,35600,35600,35600,0
|
|
20241007,165300,44898350,35600,35600,35600,35600,0
|
|
20241007,165200,44898350,35600,35600,35600,35600,0
|
|
20241007,165100,44898350,35600,35600,35600,35600,0
|
|
20241007,165000,44898350,35600,35600,35600,35600,0
|
|
20241007,164900,44898350,35600,35600,35600,35600,12
|
|
20241007,164800,44898350,35600,35600,35600,35600,0
|
|
20241007,164700,44898350,35600,35600,35600,35600,0
|
|
20241007,164600,44898350,35600,35600,35600,35600,0
|
|
20241007,164500,44898350,35600,35600,35600,35600,0
|
|
20241007,164400,44898350,35600,35600,35600,35600,0
|
|
20241007,164300,44898350,35600,35600,35600,35600,0
|
|
20241007,164200,44898350,35600,35600,35600,35600,0
|
|
20241007,164100,44898350,35600,35600,35600,35600,0
|
|
20241007,164000,44898350,35600,35600,35600,35600,0
|
|
20241007,163900,44898350,35600,35600,35600,35600,0
|
|
20241007,163800,44898350,35600,35600,35600,35600,0
|
|
20241007,163700,44898350,35600,35600,35600,35600,0
|
|
20241007,163600,44898350,35600,35600,35600,35600,0
|
|
20241007,163500,44898350,35600,35600,35600,35600,0
|
|
20241007,163400,44898350,35600,35600,35600,35600,0
|
|
20241007,163300,44898350,35600,35600,35600,35600,0
|
|
20241007,163200,44898350,35600,35600,35600,35600,0
|
|
20241007,163100,44898350,35600,35600,35600,35600,0
|
|
20241007,163000,44898350,35600,35600,35600,35600,0
|
|
20241007,162900,44898350,35600,35600,35600,35600,0
|
|
20241007,162800,44898350,35600,35600,35600,35600,0
|
|
20241007,162700,44898350,35600,35600,35600,35600,0
|
|
20241007,162600,44898350,35600,35600,35600,35600,0
|
|
20241007,162500,44898350,35600,35600,35600,35600,0
|
|
20241007,162400,44898350,35600,35600,35600,35600,0
|
|
20241007,162300,44898350,35600,35600,35600,35600,0
|
|
20241007,162200,44898350,35600,35600,35600,35600,0
|
|
20241007,162100,44898350,35600,35600,35600,35600,0
|
|
20241007,162000,44898350,35600,35600,35600,35600,0
|
|
20241007,161900,44898350,35600,35600,35600,35600,12
|
|
20241007,161800,44898350,35600,35600,35600,35600,0
|
|
20241007,161700,44898350,35600,35600,35600,35600,0
|
|
20241007,161600,44898350,35600,35600,35600,35600,0
|
|
20241007,161500,44898350,35600,35600,35600,35600,0
|
|
20241007,161400,44898350,35600,35600,35600,35600,0
|
|
20241007,161300,44898350,35600,35600,35600,35600,0
|
|
20241007,161200,44898350,35600,35600,35600,35600,0
|
|
20241007,161100,44898350,35600,35600,35600,35600,0
|
|
20241007,161000,44898350,35600,35600,35600,35600,0
|
|
20241007,160900,44898350,35600,35600,35600,35600,0
|
|
20241007,160800,44898350,35600,35600,35600,35600,0
|
|
20241007,160700,44898350,35600,35600,35600,35600,0
|
|
20241007,160600,44898350,35600,35600,35600,35600,0
|
|
20241007,160500,44898350,35600,35600,35600,35600,0
|
|
20241007,160400,44898350,35600,35600,35600,35600,0
|
|
20241007,160300,44898350,35600,35600,35600,35600,0
|
|
20241007,160200,44898350,35600,35600,35600,35600,0
|
|
20241007,160100,44898350,35600,35600,35600,35600,0
|
|
20241007,160000,44898350,35600,35600,35600,35600,0
|
|
20241007,155900,44898350,35600,35600,35600,35600,0
|
|
20241007,155800,44898350,35600,35600,35600,35600,0
|
|
20241007,155700,44898350,35600,35600,35600,35600,0
|
|
20241007,155600,44898350,35600,35600,35600,35600,0
|
|
20241007,155500,44898350,35600,35600,35600,35600,0
|
|
20241007,155400,44898350,35600,35600,35600,35600,0
|
|
20241007,155300,44898350,35600,35600,35600,35600,0
|
|
20241007,155200,44898350,35600,35600,35600,35600,0
|
|
20241007,155100,44898350,35600,35600,35600,35600,0
|
|
20241007,155000,44898350,35600,35600,35600,35600,0
|
|
20241007,154900,44898350,35600,35600,35600,35600,12
|
|
20241007,154800,44898350,35600,35600,35600,35600,0
|
|
20241007,154700,44898350,35600,35600,35600,35600,0
|
|
20241007,154600,44898350,35600,35600,35600,35600,0
|
|
20241007,154500,44898350,35600,35600,35600,35600,0
|
|
20241007,154400,44898350,35600,35600,35600,35600,0
|
|
20241007,154300,44898350,35600,35600,35600,35600,0
|
|
20241007,154200,44898350,35600,35600,35600,35600,0
|
|
20241007,154100,44898350,35600,35600,35600,35600,0
|
|
20241007,154000,44898350,35600,35600,35600,35600,0
|
|
20241007,153900,44898350,35600,35600,35600,35600,0
|
|
20241007,153800,44898350,35600,35600,35600,35600,0
|
|
20241007,153700,44898350,35600,35600,35600,35600,0
|
|
20241007,153600,44898350,35600,35600,35600,35600,0
|
|
20241007,153500,44898350,35600,35600,35600,35600,0
|
|
20241007,153400,44898350,35600,35600,35600,35600,0
|
|
20241007,153300,44898350,35600,35600,35600,35600,0
|
|
20241007,153200,44898350,35600,35600,35600,35600,0
|
|
20241007,153100,44898350,35600,35600,35600,35600,0
|
|
20241007,153000,44898350,35600,35600,35600,35600,12
|
|
20241007,152900,44471150,35550,35550,35550,35550,0
|
|
20241007,152800,44471150,35550,35550,35550,35550,0
|
|
20241007,152700,44471150,35550,35550,35550,35550,0
|
|
20241007,152600,44471150,35550,35550,35550,35550,0
|
|
20241007,152500,44471150,35550,35550,35550,35550,0
|
|
20241007,152400,44471150,35550,35550,35550,35550,0
|
|
20241007,152300,44471150,35550,35550,35550,35550,0
|
|
20241007,152200,44471150,35550,35550,35550,35550,0
|
|
20241007,152100,44471150,35550,35550,35550,35550,0
|
|
20241007,152000,44471150,35550,35550,35550,35550,0
|
|
20241007,151900,44471150,35550,35500,35550,35500,21
|
|
20241007,151800,43724750,35550,35550,35550,35550,2
|
|
20241007,151700,43653650,35550,35550,35550,35550,0
|
|
20241007,151600,43653650,35550,35550,35550,35550,3
|
|
20241007,151500,43547000,35550,35550,35550,35550,0
|
|
20241007,151400,43547000,35550,35550,35550,35550,2
|
|
20241007,151300,43475900,35600,35600,35600,35600,0
|
|
20241007,151200,43475900,35600,35600,35600,35600,0
|
|
20241007,151100,43475900,35600,35600,35600,35600,0
|
|
20241007,151000,43475900,35600,35500,35600,35500,2
|
|
20241007,150900,43404800,35500,35500,35500,35500,0
|
|
20241007,150800,43404800,35500,35500,35500,35500,4
|
|
20241007,150700,43262800,35550,35550,35550,35550,0
|
|
20241007,150600,43262800,35550,35550,35550,35550,0
|
|
20241007,150500,43262800,35550,35550,35550,35550,82
|
|
20241007,150400,40347700,35550,35550,35550,35550,0
|
|
20241007,150300,40347700,35550,35550,35550,35550,0
|
|
20241007,150200,40347700,35550,35550,35550,35550,0
|
|
20241007,150100,40347700,35550,35550,35550,35550,4
|
|
20241007,150000,40205500,35550,35550,35550,35550,1
|
|
20241007,145900,40169950,35550,35550,35550,35550,0
|
|
20241007,145800,40169950,35550,35550,35550,35550,7
|
|
20241007,145700,39921100,35600,35600,35600,35600,0
|
|
20241007,145600,39921100,35600,35600,35600,35600,0
|
|
20241007,145500,39921100,35600,35600,35600,35600,1
|
|
20241007,145400,39885500,35600,35600,35600,35550,9
|
|
20241007,145300,39565450,35550,35550,35550,35550,0
|
|
20241007,145200,39565450,35550,35550,35550,35550,0
|
|
20241007,145100,39565450,35550,35550,35550,35550,6
|
|
20241007,145000,39352150,35550,35550,35550,35550,0
|
|
20241007,144900,39352150,35550,35550,35550,35550,0
|
|
20241007,144800,39352150,35550,35550,35550,35550,7
|
|
20241007,144700,39103300,35600,35600,35600,35600,0
|
|
20241007,144600,39103300,35600,35600,35600,35600,3
|
|
20241007,144500,38996500,35550,35550,35550,35550,14
|
|
20241007,144400,38498800,35550,35550,35550,35550,0
|
|
20241007,144300,38498800,35550,35550,35550,35550,0
|
|
20241007,144200,38498800,35550,35550,35550,35550,7
|
|
20241007,144100,38249950,35550,35550,35550,35550,0
|
|
20241007,144000,38249950,35550,35550,35550,35550,0
|
|
20241007,143900,38249950,35550,35550,35550,35550,7
|
|
20241007,143800,38001100,35600,35600,35600,35600,0
|
|
20241007,143700,38001100,35600,35600,35600,35600,0
|
|
20241007,143600,38001100,35600,35600,35600,35600,0
|
|
20241007,143500,38001100,35600,35600,35600,35600,5
|
|
20241007,143400,37823100,35600,35600,35600,35600,0
|
|
20241007,143300,37823100,35600,35600,35600,35600,0
|
|
20241007,143200,37823100,35600,35600,35600,35600,7
|
|
20241007,143100,37573900,35600,35600,35600,35600,0
|
|
20241007,143000,37573900,35600,35600,35600,35600,0
|
|
20241007,142900,37573900,35600,35600,35600,35600,6
|
|
20241007,142800,37360300,35650,35650,35650,35650,0
|
|
20241007,142700,37360300,35650,35650,35650,35650,0
|
|
20241007,142600,37360300,35650,35650,35650,35650,2
|
|
20241007,142500,37289000,35650,35650,35650,35650,0
|
|
20241007,142400,37289000,35650,35650,35650,35650,0
|
|
20241007,142300,37289000,35650,35650,35650,35650,6
|
|
20241007,142200,37075100,35650,35650,35650,35650,0
|
|
20241007,142100,37075100,35650,35650,35650,35650,0
|
|
20241007,142000,37075100,35650,35650,35650,35650,7
|
|
20241007,141900,36825550,35700,35700,35700,35700,6
|
|
20241007,141800,36611350,35700,35700,35700,35700,0
|
|
20241007,141700,36611350,35700,35600,35700,35600,8
|
|
20241007,141600,36326450,35600,35600,35600,35600,0
|
|
20241007,141500,36326450,35600,35600,35600,35600,0
|
|
20241007,141400,36326450,35600,35600,35600,35600,11
|
|
20241007,141300,35934850,35600,35600,35600,35600,5
|
|
20241007,141200,35756850,35600,35600,35600,35600,1
|
|
20241007,141100,35721250,35550,35550,35550,35550,0
|
|
20241007,141000,35721250,35550,35600,35600,35550,12
|
|
20241007,140900,35294400,35650,35650,35650,35650,0
|
|
20241007,140800,35294400,35650,35650,35650,35650,0
|
|
20241007,140700,35294400,35650,35650,35650,35650,0
|
|
20241007,140600,35294400,35650,35650,35650,35650,0
|
|
20241007,140500,35294400,35650,35650,35650,35650,0
|
|
20241007,140400,35294400,35650,35650,35650,35650,4
|
|
20241007,140300,35151800,35650,35650,35650,35650,0
|
|
20241007,140200,35151800,35650,35650,35650,35650,0
|
|
20241007,140100,35151800,35650,35650,35650,35650,0
|
|
20241007,140000,35151800,35650,35600,35650,35600,47
|
|
20241007,135900,33476400,35600,35600,35600,35600,3
|
|
20241007,135800,33369600,35600,35550,35600,35550,7
|
|
20241007,135700,33120700,35550,35550,35550,35550,0
|
|
20241007,135600,33120700,35550,35550,35550,35550,0
|
|
20241007,135500,33120700,35550,35550,35550,35550,1
|
|
20241007,135400,33085150,35650,35650,35650,35650,0
|
|
20241007,135300,33085150,35650,35650,35650,35650,0
|
|
20241007,135200,33085150,35650,35600,35650,35600,6
|
|
20241007,135100,32871300,35550,35550,35550,35550,6
|
|
20241007,135000,32658000,35550,35550,35550,35550,4
|
|
20241007,134900,32515800,35550,35550,35550,35550,0
|
|
20241007,134800,32515800,35550,35600,35600,35550,13
|
|
20241007,134700,32053350,35550,35550,35550,35550,0
|
|
20241007,134600,32053350,35550,35550,35550,35550,0
|
|
20241007,134500,32053350,35550,35550,35550,35550,6
|
|
20241007,134400,31840050,35550,35550,35550,35550,0
|
|
20241007,134300,31840050,35550,35550,35550,35550,0
|
|
20241007,134200,31840050,35550,35550,35550,35550,7
|
|
20241007,134100,31591200,35600,35600,35600,35600,0
|
|
20241007,134000,31591200,35600,35600,35600,35600,0
|
|
20241007,133900,31591200,35600,35600,35600,35600,0
|
|
20241007,133800,31591200,35600,35600,35600,35600,4
|
|
20241007,133700,31448800,35550,35550,35550,35550,0
|
|
20241007,133600,31448800,35550,35550,35550,35550,6
|
|
20241007,133500,31235500,35550,35550,35550,35550,0
|
|
20241007,133400,31235500,35550,35550,35550,35550,0
|
|
20241007,133300,31235500,35550,35550,35550,35550,0
|
|
20241007,133200,31235500,35550,35550,35550,35550,7
|
|
20241007,133100,30986650,35550,35550,35550,35550,0
|
|
20241007,133000,30986650,35550,35550,35550,35550,0
|
|
20241007,132900,30986650,35550,35550,35550,35550,6
|
|
20241007,132800,30773350,35550,35550,35550,35550,0
|
|
20241007,132700,30773350,35550,35550,35550,35550,0
|
|
20241007,132600,30773350,35550,35550,35550,35550,7
|
|
20241007,132500,30524500,35550,35550,35550,35550,0
|
|
20241007,132400,30524500,35550,35550,35550,35550,0
|
|
20241007,132300,30524500,35550,35550,35550,35550,7
|
|
20241007,132200,30275650,35550,35550,35550,35550,0
|
|
20241007,132100,30275650,35550,35550,35550,35550,0
|
|
20241007,132000,30275650,35550,35600,35600,35550,7
|
|
20241007,131900,30026750,35600,35600,35600,35600,2
|
|
20241007,131800,29955550,35600,35600,35600,35600,0
|
|
20241007,131700,29955550,35600,35600,35600,35600,10
|
|
20241007,131600,29599550,35600,35600,35600,35600,1
|
|
20241007,131500,29563950,35550,35550,35550,35550,0
|
|
20241007,131400,29563950,35550,35550,35550,35550,6
|
|
20241007,131300,29350650,35550,35550,35550,35550,33
|
|
20241007,131200,28177500,35550,35550,35550,35550,0
|
|
20241007,131100,28177500,35550,35550,35550,35550,0
|
|
20241007,131000,28177500,35550,35550,35550,35550,7
|
|
20241007,130900,27928650,35550,35550,35550,35550,0
|
|
20241007,130800,27928650,35550,35550,35550,35550,0
|
|
20241007,130700,27928650,35550,35550,35550,35550,6
|
|
20241007,130600,27715350,35600,35600,35600,35600,0
|
|
20241007,130500,27715350,35600,35600,35600,35600,0
|
|
20241007,130400,27715350,35600,35550,35600,35550,8
|
|
20241007,130300,27430900,35550,35550,35550,35550,0
|
|
20241007,130200,27430900,35550,35550,35550,35550,0
|
|
20241007,130100,27430900,35550,35550,35550,35550,7
|
|
20241007,130000,27182050,35550,35550,35550,35550,0
|
|
20241007,125900,27182050,35550,35550,35550,35550,0
|
|
20241007,125800,27182050,35550,35550,35550,35550,6
|
|
20241007,125700,26968750,35550,35550,35550,35550,0
|
|
20241007,125600,26968750,35550,35550,35550,35550,0
|
|
20241007,125500,26968750,35550,35550,35550,35550,8
|
|
20241007,125400,26684350,35600,35600,35600,35600,1
|
|
20241007,125300,26648750,35550,35550,35550,35550,1
|
|
20241007,125200,26613200,35550,35550,35550,35550,0
|
|
20241007,125100,26613200,35550,35550,35550,35550,6
|
|
20241007,125000,26399900,35550,35550,35550,35550,0
|
|
20241007,124900,26399900,35550,35550,35550,35550,0
|
|
20241007,124800,26399900,35550,35550,35550,35550,9
|
|
20241007,124700,26079950,35550,35550,35550,35550,0
|
|
20241007,124600,26079950,35550,35550,35550,35550,0
|
|
20241007,124500,26079950,35550,35550,35550,35550,7
|
|
20241007,124400,25831100,35550,35550,35550,35550,0
|
|
20241007,124300,25831100,35550,35550,35550,35550,0
|
|
20241007,124200,25831100,35550,35550,35550,35550,6
|
|
20241007,124100,25617800,35600,35600,35600,35600,0
|
|
20241007,124000,25617800,35600,35600,35600,35600,0
|
|
20241007,123900,25617800,35600,35600,35600,35600,0
|
|
20241007,123800,25617800,35600,35600,35600,35600,3
|
|
20241007,123700,25511000,35550,35550,35550,35550,0
|
|
20241007,123600,25511000,35550,35550,35550,35550,6
|
|
20241007,123500,25297700,35550,35550,35550,35550,0
|
|
20241007,123400,25297700,35550,35550,35550,35550,0
|
|
20241007,123300,25297700,35550,35550,35550,35550,7
|
|
20241007,123200,25048850,35600,35600,35600,35600,0
|
|
20241007,123100,25048850,35600,35600,35600,35600,0
|
|
20241007,123000,25048850,35600,35600,35600,35600,0
|
|
20241007,122900,25048850,35600,35600,35600,35600,3
|
|
20241007,122800,24942050,35600,35600,35600,35600,0
|
|
20241007,122700,24942050,35600,35600,35600,35600,8
|
|
20241007,122600,24657250,35550,35550,35550,35550,12
|
|
20241007,122500,24230650,35550,35550,35550,35550,0
|
|
20241007,122400,24230650,35550,35550,35550,35550,0
|
|
20241007,122300,24230650,35550,35550,35550,35550,7
|
|
20241007,122200,23981800,35600,35600,35600,35600,0
|
|
20241007,122100,23981800,35600,35600,35600,35600,0
|
|
20241007,122000,23981800,35600,35600,35600,35600,2
|
|
20241007,121900,23910600,35600,35600,35600,35600,0
|
|
20241007,121800,23910600,35600,35600,35600,35600,4
|
|
20241007,121700,23768200,35600,35600,35600,35600,4
|
|
20241007,121600,23625800,35600,35600,35600,35600,0
|
|
20241007,121500,23625800,35600,35600,35600,35600,0
|
|
20241007,121400,23625800,35600,35550,35600,35550,7
|
|
20241007,121300,23376900,35600,35600,35600,35600,0
|
|
20241007,121200,23376900,35600,35600,35600,35600,0
|
|
20241007,121100,23376900,35600,35600,35600,35600,8
|
|
20241007,121000,23092100,35550,35550,35550,35550,0
|
|
20241007,120900,23092100,35550,35550,35550,35550,0
|
|
20241007,120800,23092100,35550,35550,35550,35550,0
|
|
20241007,120700,23092100,35550,35550,35550,35550,7
|
|
20241007,120600,22843250,35600,35600,35600,35600,2
|
|
20241007,120500,22772050,35600,35600,35600,35600,0
|
|
20241007,120400,22772050,35600,35600,35600,35600,2
|
|
20241007,120300,22700850,35600,35600,35600,35600,7
|
|
20241007,120200,22451650,35600,35600,35600,35600,0
|
|
20241007,120100,22451650,35600,35600,35600,35600,6
|
|
20241007,120000,22238050,35650,35650,35650,35650,0
|
|
20241007,115900,22238050,35650,35650,35650,35650,0
|
|
20241007,115800,22238050,35650,35650,35650,35650,0
|
|
20241007,115700,22238050,35650,35650,35650,35650,1
|
|
20241007,115600,22202400,35600,35600,35600,35600,0
|
|
20241007,115500,22202400,35600,35600,35600,35600,7
|
|
20241007,115400,21953200,35650,35600,35650,35600,7
|
|
20241007,115300,21703700,35550,35550,35550,35550,0
|
|
20241007,115200,21703700,35550,35550,35550,35550,6
|
|
20241007,115100,21490400,35600,35600,35600,35600,10
|
|
20241007,115000,21134400,35600,35600,35600,35600,0
|
|
20241007,114900,21134400,35600,35600,35600,35600,0
|
|
20241007,114800,21134400,35600,35600,35600,35600,3
|
|
20241007,114700,21027600,35600,35600,35600,35600,0
|
|
20241007,114600,21027600,35600,35600,35600,35600,1
|
|
20241007,114500,20992000,35650,35650,35650,35650,0
|
|
20241007,114400,20992000,35650,35650,35650,35650,3
|
|
20241007,114300,20885050,35650,35650,35650,35650,0
|
|
20241007,114200,20885050,35650,35650,35650,35650,3
|
|
20241007,114100,20778100,35650,35650,35650,35650,0
|
|
20241007,114000,20778100,35650,35650,35650,35650,0
|
|
20241007,113900,20778100,35650,35600,35650,35600,21
|
|
20241007,113800,20029800,35600,35600,35600,35600,0
|
|
20241007,113700,20029800,35600,35600,35600,35600,0
|
|
20241007,113600,20029800,35600,35600,35600,35600,6
|
|
20241007,113500,19816200,35600,35600,35600,35600,0
|
|
20241007,113400,19816200,35600,35600,35600,35600,0
|
|
20241007,113300,19816200,35600,35600,35600,35600,7
|
|
20241007,113200,19567000,35600,35600,35600,35600,0
|
|
20241007,113100,19567000,35600,35600,35600,35600,0
|
|
20241007,113000,19567000,35600,35600,35600,35600,7
|
|
20241007,112900,19317800,35600,35600,35600,35600,0
|
|
20241007,112800,19317800,35600,35600,35600,35600,0
|
|
20241007,112700,19317800,35600,35600,35600,35600,0
|
|
20241007,112600,19317800,35600,35600,35600,35600,6
|
|
20241007,112500,19104200,35600,35600,35600,35600,0
|
|
20241007,112400,19104200,35600,35600,35600,35600,0
|
|
20241007,112300,19104200,35600,35650,35650,35600,8
|
|
20241007,112200,18819350,35650,35650,35650,35650,0
|
|
20241007,112100,18819350,35650,35650,35650,35650,0
|
|
20241007,112000,18819350,35650,35650,35650,35650,3
|
|
20241007,111900,18712400,35650,35650,35650,35650,0
|
|
20241007,111800,18712400,35650,35650,35650,35650,0
|
|
20241007,111700,18712400,35650,35650,35650,35650,7
|
|
20241007,111600,18462850,35650,35650,35650,35650,0
|
|
20241007,111500,18462850,35650,35650,35650,35650,0
|
|
20241007,111400,18462850,35650,35650,35650,35650,6
|
|
20241007,111300,18248950,35700,35700,35700,35700,0
|
|
20241007,111200,18248950,35700,35700,35700,35700,0
|
|
20241007,111100,18248950,35700,35700,35700,35700,0
|
|
20241007,111000,18248950,35700,35700,35700,35700,0
|
|
20241007,110900,18248950,35700,35700,35700,35700,0
|
|
20241007,110800,18248950,35700,35700,35700,35700,7
|
|
20241007,110700,17999050,35700,35700,35700,35700,2
|
|
20241007,110600,17927650,35700,35700,35700,35700,0
|
|
20241007,110500,17927650,35700,35700,35700,35700,0
|
|
20241007,110400,17927650,35700,35700,35700,35700,46
|
|
20241007,110300,16285450,35700,35700,35700,35700,0
|
|
20241007,110200,16285450,35700,35700,35700,35700,0
|
|
20241007,110100,16285450,35700,35700,35700,35700,7
|
|
20241007,110000,16035550,35700,35700,35700,35700,0
|
|
20241007,105900,16035550,35700,35700,35700,35700,0
|
|
20241007,105800,16035550,35700,35750,35750,35700,7
|
|
20241007,105700,15785600,35700,35700,35700,35700,28
|
|
20241007,105600,14786000,35700,35700,35700,35700,0
|
|
20241007,105500,14786000,35700,35700,35700,35700,7
|
|
20241007,105400,14536100,35700,35700,35700,35700,0
|
|
20241007,105300,14536100,35700,35700,35700,35700,6
|
|
20241007,105200,14321900,35700,35700,35700,35700,6
|
|
20241007,105100,14107700,35700,35700,35700,35700,0
|
|
20241007,105000,14107700,35700,35700,35700,35700,1
|
|
20241007,104900,14072000,35650,35650,35650,35650,0
|
|
20241007,104800,14072000,35650,35650,35650,35650,0
|
|
20241007,104700,14072000,35650,35650,35650,35650,0
|
|
20241007,104600,14072000,35650,35650,35650,35650,0
|
|
20241007,104500,14072000,35650,35650,35650,35650,0
|
|
20241007,104400,14072000,35650,35650,35650,35650,0
|
|
20241007,104300,14072000,35650,35650,35650,35650,0
|
|
20241007,104200,14072000,35650,35650,35650,35650,0
|
|
20241007,104100,14072000,35650,35650,35650,35650,0
|
|
20241007,104000,14072000,35650,35650,35650,35650,0
|
|
20241007,103900,14072000,35650,35650,35650,35650,0
|
|
20241007,103800,14072000,35650,35650,35650,35650,0
|
|
20241007,103700,14072000,35650,35650,35650,35650,0
|
|
20241007,103600,14072000,35650,35650,35650,35650,0
|
|
20241007,103500,14072000,35650,35650,35650,35650,0
|
|
20241007,103400,14072000,35650,35650,35650,35650,0
|
|
20241007,103300,14072000,35650,35650,35650,35650,0
|
|
20241007,103200,14072000,35650,35650,35650,35650,0
|
|
20241007,103100,14072000,35650,35650,35650,35650,0
|
|
20241007,103000,14072000,35650,35650,35650,35650,0
|
|
20241007,102900,14072000,35650,35650,35650,35650,0
|
|
20241007,102800,14072000,35650,35650,35650,35650,0
|
|
20241007,102700,14072000,35650,35650,35650,35650,0
|
|
20241007,102600,14072000,35650,35650,35650,35650,0
|
|
20241007,102500,14072000,35650,35650,35650,35650,1
|
|
20241007,102400,14036350,35750,35750,35750,35750,0
|
|
20241007,102300,14036350,35750,35750,35750,35750,0
|
|
20241007,102200,14036350,35750,35750,35750,35750,0
|
|
20241007,102100,14036350,35750,35750,35750,35750,0
|
|
20241007,102000,14036350,35750,35750,35750,35750,28
|
|
20241007,101900,13035350,35650,35650,35650,35650,0
|
|
20241007,101800,13035350,35650,35650,35650,35650,0
|
|
20241007,101700,13035350,35650,35650,35650,35650,0
|
|
20241007,101600,13035350,35650,35650,35650,35650,0
|
|
20241007,101500,13035350,35650,35650,35650,35650,0
|
|
20241007,101400,13035350,35650,35650,35650,35650,0
|
|
20241007,101300,13035350,35650,35650,35650,35650,0
|
|
20241007,101200,13035350,35650,35650,35650,35650,0
|
|
20241007,101100,13035350,35650,35650,35650,35650,0
|
|
20241007,101000,13035350,35650,35650,35650,35650,0
|
|
20241007,100900,13035350,35650,35650,35650,35650,3
|
|
20241007,100800,12928400,35650,35650,35650,35650,0
|
|
20241007,100700,12928400,35650,35650,35650,35650,0
|
|
20241007,100600,12928400,35650,35650,35650,35650,0
|
|
20241007,100500,12928400,35650,35650,35650,35650,0
|
|
20241007,100400,12928400,35650,35650,35650,35650,0
|
|
20241007,100300,12928400,35650,35650,35650,35650,0
|
|
20241007,100200,12928400,35650,35650,35650,35650,0
|
|
20241007,100100,12928400,35650,35650,35650,35650,0
|
|
20241007,100000,12928400,35650,35650,35650,35650,1
|
|
20241007,095900,12892750,35550,35550,35550,35550,0
|
|
20241007,095800,12892750,35550,35550,35550,35550,1
|
|
20241007,095700,12857200,35550,35550,35550,35550,0
|
|
20241007,095600,12857200,35550,35550,35550,35550,0
|
|
20241007,095500,12857200,35550,35550,35550,35550,0
|
|
20241007,095400,12857200,35550,35550,35550,35550,0
|
|
20241007,095300,12857200,35550,35550,35550,35550,0
|
|
20241007,095200,12857200,35550,35550,35550,35550,0
|
|
20241007,095100,12857200,35550,35550,35550,35550,0
|
|
20241007,095000,12857200,35550,35550,35550,35550,0
|
|
20241007,094900,12857200,35550,35550,35550,35550,0
|
|
20241007,094800,12857200,35550,35550,35550,35550,1
|
|
20241007,094700,12821650,35450,35450,35450,35450,0
|
|
20241007,094600,12821650,35450,35450,35450,35450,0
|
|
20241007,094500,12821650,35450,35450,35450,35450,0
|
|
20241007,094400,12821650,35450,35450,35450,35450,0
|
|
20241007,094300,12821650,35450,35450,35450,35450,1
|
|
20241007,094200,12786200,35550,35550,35550,35550,0
|
|
20241007,094100,12786200,35550,35550,35550,35550,4
|
|
20241007,094000,12644000,35450,35450,35450,35450,0
|
|
20241007,093900,12644000,35450,35450,35450,35450,0
|
|
20241007,093800,12644000,35450,35450,35450,35450,0
|
|
20241007,093700,12644000,35450,35450,35450,35450,0
|
|
20241007,093600,12644000,35450,35500,35500,35450,161
|
|
20241007,093500,6929500,35500,35500,35500,35500,0
|
|
20241007,093400,6929500,35500,35500,35500,35500,0
|
|
20241007,093300,6929500,35500,35550,35600,35500,15
|
|
20241007,093200,6396850,35500,35500,35500,35500,0
|
|
20241007,093100,6396850,35500,35500,35500,35500,0
|
|
20241007,093000,6396850,35500,35500,35500,35500,0
|
|
20241007,092900,6396850,35500,35450,35500,35450,7
|
|
20241007,092800,6148600,35550,35550,35550,35550,0
|
|
20241007,092700,6148600,35550,35550,35550,35550,0
|
|
20241007,092600,6148600,35550,35550,35550,35550,0
|
|
20241007,092500,6148600,35550,35550,35550,35550,2
|
|
20241007,092400,6077500,35500,35500,35500,35500,0
|
|
20241007,092300,6077500,35500,35500,35500,35500,0
|
|
20241007,092200,6077500,35500,35500,35500,35500,0
|
|
20241007,092100,6077500,35500,35500,35500,35500,3
|
|
20241007,092000,5971000,35450,35450,35450,35450,0
|
|
20241007,091900,5971000,35450,35450,35450,35450,10
|
|
20241007,091800,5616500,35450,35450,35450,35450,0
|
|
20241007,091700,5616500,35450,35450,35450,35450,0
|
|
20241007,091600,5616500,35450,35450,35450,35450,2
|
|
20241007,091500,5545600,35450,35450,35450,35450,0
|
|
20241007,091400,5545600,35450,35450,35450,35450,5
|
|
20241007,091300,5368350,35450,35450,35450,35450,4
|
|
20241007,091200,5226550,35500,35500,35500,35500,1
|
|
20241007,091100,5191050,35550,35550,35550,35550,0
|
|
20241007,091000,5191050,35550,35550,35550,35550,20
|
|
20241007,090900,4480050,35550,35550,35550,35550,0
|
|
20241007,090800,4480050,35550,35550,35550,35550,10
|
|
20241007,090700,4124550,35550,35400,35550,35400,7
|
|
20241007,090600,3876450,35400,35400,35400,35400,1
|
|
20241007,090500,3841050,35350,35400,35400,35350,6
|
|
20241007,090400,3628900,35400,35500,35500,35400,5
|
|
20241007,090300,3451800,35500,35500,35500,35500,0
|
|
20241007,090200,3451800,35500,35500,35550,35500,13
|
|
20241007,090100,2990050,35550,35600,35600,35550,31
|
|
20241007,090000,1886800,35600,35600,35600,35600,53
|