635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193200,702417800,24000,24000,24000,24000,585
|
|
20241007,193100,702417800,24000,24000,24000,24000,0
|
|
20241007,193000,702417800,24000,24000,24000,24000,0
|
|
20241007,192900,702417800,24000,24000,24000,24000,0
|
|
20241007,192800,702417800,24000,24000,24000,24000,0
|
|
20241007,192700,702417800,24000,24000,24000,24000,0
|
|
20241007,192600,702417800,24000,24000,24000,24000,0
|
|
20241007,192500,702417800,24000,24000,24000,24000,0
|
|
20241007,192400,702417800,24000,24000,24000,24000,0
|
|
20241007,192300,702417800,24000,24000,24000,24000,0
|
|
20241007,192200,702417800,24000,24000,24000,24000,0
|
|
20241007,192100,702417800,24000,24000,24000,24000,0
|
|
20241007,192000,702417800,24000,24000,24000,24000,0
|
|
20241007,191900,702417800,24000,24000,24000,24000,0
|
|
20241007,191800,702417800,24000,24000,24000,24000,0
|
|
20241007,191700,702417800,24000,24000,24000,24000,0
|
|
20241007,191600,702417800,24000,24000,24000,24000,0
|
|
20241007,191500,702417800,24000,24000,24000,24000,0
|
|
20241007,191400,702417800,24000,24000,24000,24000,0
|
|
20241007,191300,702417800,24000,24000,24000,24000,0
|
|
20241007,191200,702417800,24000,24000,24000,24000,0
|
|
20241007,191100,702417800,24000,24000,24000,24000,0
|
|
20241007,191000,702417800,24000,24000,24000,24000,0
|
|
20241007,190900,702417800,24000,24000,24000,24000,0
|
|
20241007,190800,702417800,24000,24000,24000,24000,0
|
|
20241007,190700,702417800,24000,24000,24000,24000,0
|
|
20241007,190600,702417800,24000,24000,24000,24000,0
|
|
20241007,190500,702417800,24000,24000,24000,24000,0
|
|
20241007,190400,702417800,24000,24000,24000,24000,0
|
|
20241007,190300,702417800,24000,24000,24000,24000,0
|
|
20241007,190200,702417800,24000,24000,24000,24000,585
|
|
20241007,190100,702417800,24000,24000,24000,24000,0
|
|
20241007,190000,702417800,24000,24000,24000,24000,0
|
|
20241007,185900,702417800,24000,24000,24000,24000,0
|
|
20241007,185800,702417800,24000,24000,24000,24000,0
|
|
20241007,185700,702417800,24000,24000,24000,24000,0
|
|
20241007,185600,702417800,24000,24000,24000,24000,0
|
|
20241007,185500,702417800,24000,24000,24000,24000,0
|
|
20241007,185400,702417800,24000,24000,24000,24000,0
|
|
20241007,185300,702417800,24000,24000,24000,24000,0
|
|
20241007,185200,702417800,24000,24000,24000,24000,0
|
|
20241007,185100,702417800,24000,24000,24000,24000,0
|
|
20241007,185000,702417800,24000,24000,24000,24000,0
|
|
20241007,184900,702417800,24000,24000,24000,24000,0
|
|
20241007,184800,702417800,24000,24000,24000,24000,0
|
|
20241007,184700,702417800,24000,24000,24000,24000,0
|
|
20241007,184600,702417800,24000,24000,24000,24000,0
|
|
20241007,184500,702417800,24000,24000,24000,24000,0
|
|
20241007,184400,702417800,24000,24000,24000,24000,0
|
|
20241007,184300,702417800,24000,24000,24000,24000,0
|
|
20241007,184200,702417800,24000,24000,24000,24000,0
|
|
20241007,184100,702417800,24000,24000,24000,24000,0
|
|
20241007,184000,702417800,24000,24000,24000,24000,0
|
|
20241007,183900,702417800,24000,24000,24000,24000,0
|
|
20241007,183800,702417800,24000,24000,24000,24000,0
|
|
20241007,183700,702417800,24000,24000,24000,24000,0
|
|
20241007,183600,702417800,24000,24000,24000,24000,0
|
|
20241007,183500,702417800,24000,24000,24000,24000,0
|
|
20241007,183400,702417800,24000,24000,24000,24000,0
|
|
20241007,183300,702417800,24000,24000,24000,24000,0
|
|
20241007,183200,702417800,24000,24000,24000,24000,585
|
|
20241007,183100,702417800,24000,24000,24000,24000,0
|
|
20241007,183000,702417800,24000,24000,24000,24000,0
|
|
20241007,182900,702417800,24000,24000,24000,24000,0
|
|
20241007,182800,702417800,24000,24000,24000,24000,0
|
|
20241007,182700,702417800,24000,24000,24000,24000,0
|
|
20241007,182600,702417800,24000,24000,24000,24000,0
|
|
20241007,182500,702417800,24000,24000,24000,24000,0
|
|
20241007,182400,702417800,24000,24000,24000,24000,0
|
|
20241007,182300,702417800,24000,24000,24000,24000,0
|
|
20241007,182200,702417800,24000,24000,24000,24000,0
|
|
20241007,182100,702417800,24000,24000,24000,24000,0
|
|
20241007,182000,702417800,24000,24000,24000,24000,0
|
|
20241007,181900,702417800,24000,24000,24000,24000,0
|
|
20241007,181800,702417800,24000,24000,24000,24000,0
|
|
20241007,181700,702417800,24000,24000,24000,24000,0
|
|
20241007,181600,702417800,24000,24000,24000,24000,0
|
|
20241007,181500,702417800,24000,24000,24000,24000,0
|
|
20241007,181400,702417800,24000,24000,24000,24000,0
|
|
20241007,181300,702417800,24000,24000,24000,24000,0
|
|
20241007,181200,702417800,24000,24000,24000,24000,0
|
|
20241007,181100,702417800,24000,24000,24000,24000,0
|
|
20241007,181000,702417800,24000,24000,24000,24000,0
|
|
20241007,180900,702417800,24000,24000,24000,24000,0
|
|
20241007,180800,702417800,24000,24000,24000,24000,0
|
|
20241007,180700,702417800,24000,24000,24000,24000,0
|
|
20241007,180600,702417800,24000,24000,24000,24000,0
|
|
20241007,180500,702417800,24000,24000,24000,24000,0
|
|
20241007,180400,702417800,24000,24000,24000,24000,0
|
|
20241007,180300,702417800,24000,24000,24000,24000,0
|
|
20241007,180200,702417800,24000,24000,24000,24000,585
|
|
20241007,180100,702417800,24000,24000,24000,24000,0
|
|
20241007,180000,702417800,24000,24000,24000,24000,0
|
|
20241007,175900,702417800,24000,24000,24000,24000,0
|
|
20241007,175800,702417800,24000,24000,24000,24000,0
|
|
20241007,175700,702417800,24000,24000,24000,24000,0
|
|
20241007,175600,702417800,24000,24000,24000,24000,0
|
|
20241007,175500,702417800,24000,24000,24000,24000,0
|
|
20241007,175400,702417800,24000,24000,24000,24000,0
|
|
20241007,175300,702417800,24000,24000,24000,24000,0
|
|
20241007,175200,702417800,24000,24000,24000,24000,0
|
|
20241007,175100,702417800,24000,24000,24000,24000,0
|
|
20241007,175000,702417800,24000,24000,24000,24000,0
|
|
20241007,174900,702417800,24000,24000,24000,24000,0
|
|
20241007,174800,702417800,24000,24000,24000,24000,0
|
|
20241007,174700,702417800,24000,24000,24000,24000,0
|
|
20241007,174600,702417800,24000,24000,24000,24000,0
|
|
20241007,174500,702417800,24000,24000,24000,24000,0
|
|
20241007,174400,702417800,24000,24000,24000,24000,0
|
|
20241007,174300,702417800,24000,24000,24000,24000,0
|
|
20241007,174200,702417800,24000,24000,24000,24000,0
|
|
20241007,174100,702417800,24000,24000,24000,24000,0
|
|
20241007,174000,702417800,24000,24000,24000,24000,0
|
|
20241007,173900,702417800,24000,24000,24000,24000,0
|
|
20241007,173800,702417800,24000,24000,24000,24000,0
|
|
20241007,173700,702417800,24000,24000,24000,24000,0
|
|
20241007,173600,702417800,24000,24000,24000,24000,0
|
|
20241007,173500,702417800,24000,24000,24000,24000,0
|
|
20241007,173400,702417800,24000,24000,24000,24000,0
|
|
20241007,173300,702417800,24000,24000,24000,24000,0
|
|
20241007,173200,702417800,24000,24000,24000,24000,585
|
|
20241007,173100,702417800,24000,24000,24000,24000,0
|
|
20241007,173000,702417800,24000,24000,24000,24000,0
|
|
20241007,172900,702417800,24000,24000,24000,24000,0
|
|
20241007,172800,702417800,24000,24000,24000,24000,0
|
|
20241007,172700,702417800,24000,24000,24000,24000,0
|
|
20241007,172600,702417800,24000,24000,24000,24000,0
|
|
20241007,172500,702417800,24000,24000,24000,24000,0
|
|
20241007,172400,702417800,24000,24000,24000,24000,0
|
|
20241007,172300,702417800,24000,24000,24000,24000,0
|
|
20241007,172200,702417800,24000,24000,24000,24000,0
|
|
20241007,172100,702417800,24000,24000,24000,24000,0
|
|
20241007,172000,702417800,24000,24000,24000,24000,0
|
|
20241007,171900,702417800,24000,24000,24000,24000,0
|
|
20241007,171800,702417800,24000,24000,24000,24000,0
|
|
20241007,171700,702417800,24000,24000,24000,24000,0
|
|
20241007,171600,702417800,24000,24000,24000,24000,0
|
|
20241007,171500,702417800,24000,24000,24000,24000,0
|
|
20241007,171400,702417800,24000,24000,24000,24000,0
|
|
20241007,171300,702417800,24000,24000,24000,24000,0
|
|
20241007,171200,702417800,24000,24000,24000,24000,0
|
|
20241007,171100,702417800,24000,24000,24000,24000,0
|
|
20241007,171000,702417800,24000,24000,24000,24000,0
|
|
20241007,170900,702417800,24000,24000,24000,24000,0
|
|
20241007,170800,702417800,24000,24000,24000,24000,0
|
|
20241007,170700,702417800,24000,24000,24000,24000,0
|
|
20241007,170600,702417800,24000,24000,24000,24000,0
|
|
20241007,170500,702417800,24000,24000,24000,24000,0
|
|
20241007,170400,702417800,24000,24000,24000,24000,0
|
|
20241007,170300,702417800,24000,24000,24000,24000,0
|
|
20241007,170200,702417800,24000,24000,24000,24000,585
|
|
20241007,170100,702417800,24000,24000,24000,24000,0
|
|
20241007,170000,702417800,24000,24000,24000,24000,0
|
|
20241007,165900,702417800,24000,24000,24000,24000,0
|
|
20241007,165800,702417800,24000,24000,24000,24000,0
|
|
20241007,165700,702417800,24000,24000,24000,24000,0
|
|
20241007,165600,702417800,24000,24000,24000,24000,0
|
|
20241007,165500,702417800,24000,24000,24000,24000,0
|
|
20241007,165400,702417800,24000,24000,24000,24000,0
|
|
20241007,165300,702417800,24000,24000,24000,24000,0
|
|
20241007,165200,702417800,24000,24000,24000,24000,0
|
|
20241007,165100,702417800,24000,24000,24000,24000,0
|
|
20241007,165000,702417800,24000,24000,24000,24000,0
|
|
20241007,164900,702417800,24000,24000,24000,24000,0
|
|
20241007,164800,702417800,24000,24000,24000,24000,0
|
|
20241007,164700,702417800,24000,24000,24000,24000,0
|
|
20241007,164600,702417800,24000,24000,24000,24000,0
|
|
20241007,164500,702417800,24000,24000,24000,24000,0
|
|
20241007,164400,702417800,24000,24000,24000,24000,0
|
|
20241007,164300,702417800,24000,24000,24000,24000,0
|
|
20241007,164200,702417800,24000,24000,24000,24000,0
|
|
20241007,164100,702417800,24000,24000,24000,24000,0
|
|
20241007,164000,702417800,24000,24000,24000,24000,0
|
|
20241007,163900,702417800,24000,24000,24000,24000,0
|
|
20241007,163800,702417800,24000,24000,24000,24000,0
|
|
20241007,163700,702417800,24000,24000,24000,24000,0
|
|
20241007,163600,702417800,24000,24000,24000,24000,0
|
|
20241007,163500,702417800,24000,24000,24000,24000,0
|
|
20241007,163400,702417800,24000,24000,24000,24000,0
|
|
20241007,163300,702417800,24000,24000,24000,24000,0
|
|
20241007,163200,702417800,24000,24000,24000,24000,585
|
|
20241007,163100,702417800,24000,24000,24000,24000,0
|
|
20241007,163000,702417800,24000,24000,24000,24000,0
|
|
20241007,162900,702417800,24000,24000,24000,24000,0
|
|
20241007,162800,702417800,24000,24000,24000,24000,0
|
|
20241007,162700,702417800,24000,24000,24000,24000,0
|
|
20241007,162600,702417800,24000,24000,24000,24000,0
|
|
20241007,162500,702417800,24000,24000,24000,24000,0
|
|
20241007,162400,702417800,24000,24000,24000,24000,0
|
|
20241007,162300,702417800,24000,24000,24000,24000,0
|
|
20241007,162200,702417800,24000,24000,24000,24000,0
|
|
20241007,162100,702417800,24000,24000,24000,24000,0
|
|
20241007,162000,702417800,24000,24000,24000,24000,0
|
|
20241007,161900,702417800,24000,24000,24000,24000,0
|
|
20241007,161800,702417800,24000,24000,24000,24000,0
|
|
20241007,161700,702417800,24000,24000,24000,24000,0
|
|
20241007,161600,702417800,24000,24000,24000,24000,0
|
|
20241007,161500,702417800,24000,24000,24000,24000,0
|
|
20241007,161400,702417800,24000,24000,24000,24000,0
|
|
20241007,161300,702417800,24000,24000,24000,24000,0
|
|
20241007,161200,702417800,24000,24000,24000,24000,0
|
|
20241007,161100,702417800,24000,24000,24000,24000,0
|
|
20241007,161000,702417800,24000,24000,24000,24000,0
|
|
20241007,160900,702417800,24000,24000,24000,24000,0
|
|
20241007,160800,702417800,24000,24000,24000,24000,0
|
|
20241007,160700,702417800,24000,24000,24000,24000,0
|
|
20241007,160600,702417800,24000,24000,24000,24000,0
|
|
20241007,160500,702417800,24000,24000,24000,24000,0
|
|
20241007,160400,702417800,24000,24000,24000,24000,0
|
|
20241007,160300,702417800,24000,24000,24000,24000,0
|
|
20241007,160200,702417800,24000,24000,24000,24000,585
|
|
20241007,160100,702417800,24000,24000,24000,24000,0
|
|
20241007,160000,702417800,24000,24000,24000,24000,0
|
|
20241007,155900,702417800,24000,24000,24000,24000,0
|
|
20241007,155800,702417800,24000,24000,24000,24000,0
|
|
20241007,155700,702417800,24000,24000,24000,24000,0
|
|
20241007,155600,702417800,24000,24000,24000,24000,0
|
|
20241007,155500,702417800,24000,24000,24000,24000,0
|
|
20241007,155400,702417800,24000,24000,24000,24000,0
|
|
20241007,155300,702417800,24000,24000,24000,24000,0
|
|
20241007,155200,702417800,24000,24000,24000,24000,0
|
|
20241007,155100,702417800,24000,24000,24000,24000,0
|
|
20241007,155000,702417800,24000,24000,24000,24000,0
|
|
20241007,154900,702417800,24000,24000,24000,24000,0
|
|
20241007,154800,702417800,24000,24000,24000,24000,0
|
|
20241007,154700,702417800,24000,24000,24000,24000,0
|
|
20241007,154600,702417800,24000,24000,24000,24000,0
|
|
20241007,154500,702417800,24000,24000,24000,24000,0
|
|
20241007,154400,702417800,24000,24000,24000,24000,0
|
|
20241007,154300,702417800,24000,24000,24000,24000,0
|
|
20241007,154200,702417800,24000,24000,24000,24000,0
|
|
20241007,154100,702417800,24000,24000,24000,24000,0
|
|
20241007,154000,702417800,24000,24000,24000,24000,0
|
|
20241007,153900,702417800,24000,24000,24000,24000,0
|
|
20241007,153800,702417800,24000,24000,24000,24000,0
|
|
20241007,153700,702417800,24000,24000,24000,24000,0
|
|
20241007,153600,702417800,24000,24000,24000,24000,0
|
|
20241007,153500,702417800,24000,24000,24000,24000,0
|
|
20241007,153400,702417800,24000,24000,24000,24000,0
|
|
20241007,153300,702417800,24000,24000,24000,24000,0
|
|
20241007,153200,702417800,24000,24000,24000,24000,585
|
|
20241007,153100,702417800,24000,24000,24000,24000,0
|
|
20241007,153000,702417800,24000,24000,24000,24000,585
|
|
20241007,152900,688377800,24150,24150,24150,24150,0
|
|
20241007,152800,688377800,24150,24150,24150,24150,0
|
|
20241007,152700,688377800,24150,24150,24150,24150,0
|
|
20241007,152600,688377800,24150,24150,24150,24150,0
|
|
20241007,152500,688377800,24150,24150,24150,24150,0
|
|
20241007,152400,688377800,24150,24150,24150,24150,0
|
|
20241007,152300,688377800,24150,24150,24150,24150,0
|
|
20241007,152200,688377800,24150,24150,24150,24150,0
|
|
20241007,152100,688377800,24150,24150,24150,24150,0
|
|
20241007,152000,688377800,24150,24150,24150,24150,0
|
|
20241007,151900,688377800,24150,24100,24150,24000,33
|
|
20241007,151800,687582200,24100,24100,24100,24100,10
|
|
20241007,151700,687341200,24000,24000,24000,24000,9
|
|
20241007,151600,687125200,24000,24100,24100,24000,287
|
|
20241007,151500,680227600,24100,24100,24100,24100,0
|
|
20241007,151400,680227600,24100,24100,24100,24100,5
|
|
20241007,151300,680107100,24100,24100,24100,24100,37
|
|
20241007,151200,679215400,24100,24100,24100,24100,2
|
|
20241007,151100,679167200,24000,24000,24000,24000,17
|
|
20241007,151000,678759200,24000,24000,24050,24000,61
|
|
20241007,150900,677295150,24000,24000,24000,24000,17
|
|
20241007,150800,676887150,24000,24000,24000,24000,17
|
|
20241007,150700,676479150,24000,24000,24000,24000,29
|
|
20241007,150600,675783150,24000,24000,24000,24000,17
|
|
20241007,150500,675375150,24000,24000,24000,24000,44
|
|
20241007,150400,674319150,24000,24000,24000,24000,35
|
|
20241007,150300,673479150,24000,24000,24000,24000,28
|
|
20241007,150200,672807150,24150,24150,24150,24150,0
|
|
20241007,150100,672807150,24150,24000,24150,24000,30
|
|
20241007,150000,672086550,24000,24000,24000,24000,126
|
|
20241007,145900,669062550,24000,24000,24000,24000,18
|
|
20241007,145800,668630550,24000,24000,24000,24000,27
|
|
20241007,145700,667982550,24000,24000,24000,24000,122
|
|
20241007,145600,665054550,24000,24050,24050,24000,19
|
|
20241007,145500,664598500,24050,24000,24050,24000,67
|
|
20241007,145400,662988000,24000,24000,24000,24000,32
|
|
20241007,145300,662220000,24000,24000,24000,24000,17
|
|
20241007,145200,661812000,24000,24050,24050,24000,71
|
|
20241007,145100,660104500,24050,24050,24050,24050,116
|
|
20241007,145000,657314700,24050,24050,24050,24050,40
|
|
20241007,144900,656352700,24050,24050,24050,24050,45
|
|
20241007,144800,655270450,24100,24100,24100,24100,4
|
|
20241007,144700,655174050,24100,24100,24100,24100,35
|
|
20241007,144600,654330550,24150,24150,24150,24100,53
|
|
20241007,144500,653052650,24150,24000,24150,24000,283
|
|
20241007,144400,646246700,24000,24000,24000,24000,26
|
|
20241007,144300,645622700,24000,24000,24000,24000,18
|
|
20241007,144200,645190700,24000,24000,24000,24000,86
|
|
20241007,144100,643126700,24000,24000,24000,24000,18
|
|
20241007,144000,642694700,24000,24000,24000,24000,36
|
|
20241007,143900,641830700,24000,24000,24000,24000,26
|
|
20241007,143800,641206700,24000,24000,24000,24000,28
|
|
20241007,143700,640534700,24050,24000,24050,24000,69
|
|
20241007,143600,638875700,24000,24000,24000,24000,18
|
|
20241007,143500,638443700,24000,24000,24000,24000,34
|
|
20241007,143400,637627700,24000,24000,24150,24000,15
|
|
20241007,143300,637267250,24000,24000,24000,24000,128
|
|
20241007,143200,634195250,24000,24000,24000,24000,27
|
|
20241007,143100,633547250,24000,24000,24000,24000,18
|
|
20241007,143000,633115250,24100,24050,24100,24050,114
|
|
20241007,142900,630372600,24050,24050,24050,24050,19
|
|
20241007,142800,629915650,24050,24050,24050,24050,83
|
|
20241007,142700,627919500,24050,24050,24050,24050,104
|
|
20241007,142600,625418300,24050,24050,24050,24050,26
|
|
20241007,142500,624793000,24050,24050,24050,24050,18
|
|
20241007,142400,624360100,24050,24050,24050,24050,87
|
|
20241007,142300,622267750,24050,24050,24050,24050,19
|
|
20241007,142200,621810800,24050,24050,24050,24050,28
|
|
20241007,142100,621137400,24050,24050,24050,24050,127
|
|
20241007,142000,618083050,24050,24050,24050,24050,27
|
|
20241007,141900,617433700,24100,24050,24100,24050,54
|
|
20241007,141800,616134950,24050,24050,24050,24050,36
|
|
20241007,141700,615269150,24050,24100,24100,24050,97
|
|
20241007,141600,612936250,24100,24100,24100,24050,84
|
|
20241007,141500,610911900,24100,24100,24100,24100,51
|
|
20241007,141400,609682800,24100,24150,24150,24100,4
|
|
20241007,141300,609586250,24150,24000,24150,24000,303
|
|
20241007,141200,602280800,24050,24050,24050,24050,1
|
|
20241007,141100,602256750,24050,24000,24050,24000,37
|
|
20241007,141000,601367850,24050,24050,24050,24050,146
|
|
20241007,140900,597856550,24050,24050,24050,24050,10
|
|
20241007,140800,597616050,24100,24050,24100,24050,75
|
|
20241007,140700,595812250,24050,24050,24050,24050,116
|
|
20241007,140600,593022450,24050,24050,24050,24050,26
|
|
20241007,140500,592397150,24050,24050,24050,24050,18
|
|
20241007,140400,591964250,24050,24050,24050,24050,429
|
|
20241007,140300,581646800,24050,24050,24050,24050,26
|
|
20241007,140200,581021500,24050,24050,24050,24050,19
|
|
20241007,140100,580564550,24050,24050,24050,24050,74
|
|
20241007,140000,578784850,24050,24050,24050,24050,52
|
|
20241007,135900,577534250,24050,24050,24050,24050,26
|
|
20241007,135800,576908950,24050,24050,24050,24050,106
|
|
20241007,135700,574359650,24050,24050,24050,24050,17
|
|
20241007,135600,573950800,24050,24050,24100,24050,37
|
|
20241007,135500,573060900,24050,24050,24050,24050,94
|
|
20241007,135400,570800200,24100,24100,24100,24100,0
|
|
20241007,135300,570800200,24100,24050,24100,24050,20
|
|
20241007,135200,570319150,24050,24050,24050,24050,130
|
|
20241007,135100,567192650,24050,24050,24050,24050,19
|
|
20241007,135000,566735700,24050,24050,24050,24050,17
|
|
20241007,134900,566326850,24050,24050,24050,24050,69
|
|
20241007,134800,564667400,24050,24050,24050,24050,230
|
|
20241007,134700,559135900,24000,24050,24100,24000,21
|
|
20241007,134600,558631250,24050,24050,24050,24050,129
|
|
20241007,134500,555528800,24050,24050,24050,24050,35
|
|
20241007,134400,554687050,24050,24050,24050,24050,27
|
|
20241007,134300,554037700,24050,24050,24100,24050,46
|
|
20241007,134200,552931350,24050,24050,24050,24050,18
|
|
20241007,134100,552498450,24050,24050,24050,24050,18
|
|
20241007,134000,552065550,24050,24050,24050,24050,205
|
|
20241007,133900,547135300,24050,24050,24050,24050,18
|
|
20241007,133800,546702400,24050,24050,24050,24050,88
|
|
20241007,133700,544586000,24050,24050,24050,24050,18
|
|
20241007,133600,544153100,24050,24050,24050,24050,36
|
|
20241007,133500,543287300,24050,24100,24100,24050,30
|
|
20241007,133400,542564800,24050,24050,24050,24050,17
|
|
20241007,133300,542155950,24050,24050,24050,24050,27
|
|
20241007,133200,541506600,24050,24050,24050,24050,72
|
|
20241007,133100,539775000,24100,24100,24100,24100,22
|
|
20241007,133000,539244800,24150,24100,24150,24050,9
|
|
20241007,132900,539028200,24050,24000,24050,24000,130
|
|
20241007,132800,535902600,24000,24000,24000,24000,32
|
|
20241007,132700,535134600,24050,24050,24050,24050,25
|
|
20241007,132600,534533350,24050,24050,24050,24050,96
|
|
20241007,132500,532224550,24050,24000,24050,24000,17
|
|
20241007,132400,531816150,24000,24050,24050,24000,27
|
|
20241007,132300,531167700,24050,24050,24050,24050,94
|
|
20241007,132200,528907000,24050,24050,24050,24050,28
|
|
20241007,132100,528233600,24050,24050,24050,24050,112
|
|
20241007,132000,525540000,24050,24050,24050,24050,96
|
|
20241007,131900,523231200,24050,24050,24050,24050,18
|
|
20241007,131800,522798300,24050,24050,24050,24050,26
|
|
20241007,131700,522173000,24050,24050,24100,24050,121
|
|
20241007,131600,519262450,24100,24100,24100,24100,1
|
|
20241007,131500,519238350,24050,24050,24050,24050,28
|
|
20241007,131400,518564950,24050,24050,24050,24050,17
|
|
20241007,131300,518156100,24050,24050,24050,24050,36
|
|
20241007,131200,517290300,24050,24050,24050,24050,17
|
|
20241007,131100,516881450,24050,24100,24100,24050,124
|
|
20241007,131000,513893150,24100,24050,24100,24050,21
|
|
20241007,130900,513387550,24150,24100,24150,24100,82
|
|
20241007,130800,511410950,24100,24100,24100,24050,70
|
|
20241007,130700,509726550,24100,24050,24100,24050,9
|
|
20241007,130600,509510050,24050,24050,24050,24050,27
|
|
20241007,130500,508860700,24050,24050,24050,24050,210
|
|
20241007,130400,503810200,24050,24050,24050,24050,18
|
|
20241007,130300,503377300,24100,24050,24100,24050,21
|
|
20241007,130200,502871650,24050,24050,24050,24050,73
|
|
20241007,130100,501116000,24050,24000,24050,24000,136
|
|
20241007,130000,497845250,24000,24000,24000,24000,18
|
|
20241007,125900,497413250,24000,24000,24000,24000,28
|
|
20241007,125800,496741250,24000,24000,24000,24000,26
|
|
20241007,125700,496117250,24000,24000,24000,24000,64
|
|
20241007,125600,494581250,24050,24050,24050,24050,8
|
|
20241007,125500,494388850,24050,24000,24050,24000,116
|
|
20241007,125400,491599600,24000,24000,24000,24000,25
|
|
20241007,125300,490999600,24000,24000,24000,24000,19
|
|
20241007,125200,490543600,24000,24000,24000,24000,27
|
|
20241007,125100,489895600,24000,24050,24050,24000,577
|
|
20241007,125000,476044250,24050,24050,24050,24000,371
|
|
20241007,124900,467122200,24050,24000,24050,24000,109
|
|
20241007,124800,464501200,24000,24050,24050,24000,19
|
|
20241007,124700,464044750,24050,24050,24050,24050,17
|
|
20241007,124600,463635900,24050,24000,24050,24000,120
|
|
20241007,124500,460750900,24050,24000,24050,24000,9
|
|
20241007,124400,460534850,24000,24000,24000,24000,19
|
|
20241007,124300,460078850,24000,24000,24000,24000,27
|
|
20241007,124200,459430850,24050,24050,24050,24050,110
|
|
20241007,124100,456785350,24050,24050,24050,24050,26
|
|
20241007,124000,456160050,24050,24050,24050,24050,95
|
|
20241007,123900,453875300,24050,24050,24100,24050,63
|
|
20241007,123800,452359500,24050,24050,24050,24050,75
|
|
20241007,123700,450555750,24000,24000,24000,24000,18
|
|
20241007,123600,450123750,24000,24000,24000,24000,123
|
|
20241007,123500,447171750,24000,24000,24000,24000,19
|
|
20241007,123400,446715750,24000,24000,24000,24000,27
|
|
20241007,123300,446067750,24000,24000,24000,24000,66
|
|
20241007,123200,444483750,24000,24000,24000,24000,27
|
|
20241007,123100,443835750,24000,24000,24000,24000,17
|
|
20241007,123000,443427750,24000,24000,24000,24000,120
|
|
20241007,122900,440547750,24000,24000,24000,24000,27
|
|
20241007,122800,439899750,24000,24000,24000,24000,18
|
|
20241007,122700,439467750,24000,24000,24050,24000,118
|
|
20241007,122600,436633800,24000,24000,24050,24000,13
|
|
20241007,122500,436321650,24000,24000,24000,24000,53
|
|
20241007,122400,435049650,24100,24100,24100,24100,0
|
|
20241007,122300,435049650,24100,24000,24100,24000,91
|
|
20241007,122200,432860750,24050,24050,24050,24050,0
|
|
20241007,122100,432860750,24050,24050,24050,24050,48
|
|
20241007,122000,431706350,24050,24050,24050,24050,35
|
|
20241007,121900,430864600,24050,24050,24050,24050,102
|
|
20241007,121800,428411500,24100,24050,24100,24050,21
|
|
20241007,121700,427905800,24050,24050,24050,24050,19
|
|
20241007,121600,427448850,24050,24050,24050,24050,97
|
|
20241007,121500,425116000,24050,24050,24050,24050,18
|
|
20241007,121400,424683100,24050,24050,24050,24050,27
|
|
20241007,121300,424033750,24050,24050,24050,24050,108
|
|
20241007,121200,421436350,24100,24050,24100,24050,12
|
|
20241007,121100,421147700,24050,24050,24050,24050,75
|
|
20241007,121000,419343950,24050,24050,24050,24050,108
|
|
20241007,120900,416746550,24050,24050,24050,24050,26
|
|
20241007,120800,416121250,24050,24050,24050,24050,27
|
|
20241007,120700,415471900,24050,24050,24050,24050,154
|
|
20241007,120600,411768200,24050,24050,24050,24050,1
|
|
20241007,120500,411744150,24100,24050,24100,24050,2
|
|
20241007,120400,411696000,24050,24050,24050,24050,71
|
|
20241007,120300,409988450,24050,24050,24050,24050,18
|
|
20241007,120200,409555550,24050,24050,24050,24050,26
|
|
20241007,120100,408930250,24050,24050,24050,24050,113
|
|
20241007,120000,406212600,24050,24050,24050,24050,17
|
|
20241007,115900,405803750,24050,24050,24050,24050,28
|
|
20241007,115800,405130350,24050,24050,24050,24050,78
|
|
20241007,115700,403254450,24050,24050,24050,24050,28
|
|
20241007,115600,402581050,24050,24050,24050,24050,18
|
|
20241007,115500,402148150,24050,24050,24050,24050,108
|
|
20241007,115400,399550750,24050,24050,24050,24050,19
|
|
20241007,115300,399093800,24050,24050,24050,24050,25
|
|
20241007,115200,398492550,24050,24100,24100,24050,57
|
|
20241007,115100,397118900,24100,24050,24100,24050,117
|
|
20241007,115000,394299650,24050,24050,24050,24050,87
|
|
20241007,114900,392207300,24050,24050,24050,24050,354
|
|
20241007,114800,383693600,24050,24050,24050,24050,27
|
|
20241007,114700,383044250,24050,24050,24050,24050,19
|
|
20241007,114600,382587300,24050,24050,24050,24050,69
|
|
20241007,114500,380927850,24050,24050,24050,24050,18
|
|
20241007,114400,380494950,24050,24000,24050,24000,105
|
|
20241007,114300,377970600,24000,24000,24000,24000,26
|
|
20241007,114200,377346600,24000,24000,24050,24000,20
|
|
20241007,114100,376866550,24000,24000,24000,24000,35
|
|
20241007,114000,376026550,24000,24000,24000,24000,82
|
|
20241007,113900,374058550,24000,24050,24050,24000,1735
|
|
20241007,113800,332405450,24050,24050,24050,24050,94
|
|
20241007,113700,330144750,24050,24050,24050,24050,27
|
|
20241007,113600,329495400,24050,24050,24050,24050,19
|
|
20241007,113500,329038450,24050,24050,24050,24050,87
|
|
20241007,113400,326946100,24050,24050,24050,24050,27
|
|
20241007,113300,326296750,24050,24050,24050,24050,17
|
|
20241007,113200,325887900,24050,24050,24050,24050,129
|
|
20241007,113100,322785450,24050,24050,24050,24050,35
|
|
20241007,113000,321943700,24050,24050,24050,24050,1
|
|
20241007,112900,321919650,24100,24050,24100,24050,216
|
|
20241007,112800,316717600,24050,24050,24050,24050,17
|
|
20241007,112700,316308750,24050,24050,24050,24050,27
|
|
20241007,112600,315659400,24050,24050,24050,24050,108
|
|
20241007,112500,313062000,24050,24000,24050,24000,67
|
|
20241007,112400,311451150,24000,24000,24000,24000,23
|
|
20241007,112300,310899150,24000,24050,24050,24000,78
|
|
20241007,112200,309023800,24050,24050,24050,24050,317
|
|
20241007,112100,301399950,24050,24000,24050,24000,228
|
|
20241007,112000,295917400,24000,24000,24000,24000,144
|
|
20241007,111900,292461400,24050,24050,24050,24050,0
|
|
20241007,111800,292461400,24050,24100,24100,24000,155
|
|
20241007,111700,288734100,24050,24050,24050,24050,75
|
|
20241007,111600,286930350,24050,24100,24100,24050,44
|
|
20241007,111500,285870400,24100,24100,24100,24100,0
|
|
20241007,111400,285870400,24100,24050,24100,24050,120
|
|
20241007,111300,282983550,24100,24100,24100,24100,24
|
|
20241007,111200,282405150,24100,24100,24100,24100,30
|
|
20241007,111100,281682150,24100,24100,24150,24100,73
|
|
20241007,111000,279922350,24100,24050,24100,24050,92
|
|
20241007,110900,277705550,24050,24050,24050,24050,27
|
|
20241007,110800,277056200,24050,24050,24050,24050,34
|
|
20241007,110700,276238500,24000,24000,24000,24000,19
|
|
20241007,110600,275782500,24050,24000,24050,24000,50
|
|
20241007,110500,274580500,24000,24050,24050,24000,119
|
|
20241007,110400,271722100,24050,24050,24050,24050,43
|
|
20241007,110300,270687950,24050,24050,24050,24050,1
|
|
20241007,110200,270663900,24100,24100,24100,24100,48
|
|
20241007,110100,269507100,24050,24050,24050,24050,17
|
|
20241007,110000,269098250,24050,24050,24100,24050,101
|
|
20241007,105900,266668350,24100,24100,24100,24100,8
|
|
20241007,105800,266475550,24050,24050,24100,24050,129
|
|
20241007,105700,263367600,24050,24050,24050,24050,27
|
|
20241007,105600,262718250,24050,24050,24050,24050,19
|
|
20241007,105500,262261300,24050,24050,24050,24050,32
|
|
20241007,105400,261491700,24050,24050,24050,24050,84
|
|
20241007,105300,259471500,24050,24050,24050,24050,43
|
|
20241007,105200,258437350,24100,24100,24100,24100,20
|
|
20241007,105100,257955350,24100,24050,24100,24050,115
|
|
20241007,105000,255188600,24050,24050,24050,24050,26
|
|
20241007,104900,254563300,24050,24050,24050,24050,10
|
|
20241007,104800,254322800,24100,24050,24100,24050,217
|
|
20241007,104700,249103850,24000,24000,24000,24000,37
|
|
20241007,104600,248215850,24050,24050,24050,24050,5
|
|
20241007,104500,248095600,24000,24050,24050,24000,312
|
|
20241007,104400,240592050,24050,24050,24050,24050,27
|
|
20241007,104300,239942700,24050,24050,24050,24050,27
|
|
20241007,104200,239293350,24050,24100,24100,24050,95
|
|
20241007,104100,237006200,24100,24050,24100,24050,144
|
|
20241007,104000,233542650,24050,24000,24050,24000,70
|
|
20241007,103900,231860900,24000,24000,24000,24000,117
|
|
20241007,103800,229052900,24050,24100,24100,24050,775
|
|
20241007,103700,210409150,24050,24050,24100,24050,778
|
|
20241007,103600,191698200,24050,24050,24050,24050,57
|
|
20241007,103500,190327350,24050,24050,24050,24050,75
|
|
20241007,103400,188523600,24050,24100,24100,24050,193
|
|
20241007,103300,183872800,24100,24100,24100,24100,19
|
|
20241007,103200,183414900,24200,24150,24200,24150,235
|
|
20241007,103100,177738900,24150,24150,24150,24150,191
|
|
20241007,103000,173126250,24150,24150,24150,24150,98
|
|
20241007,102900,170759550,24150,24200,24200,24150,51
|
|
20241007,102800,169525450,24200,24200,24200,24200,0
|
|
20241007,102700,169525450,24200,24200,24200,24200,80
|
|
20241007,102600,167589450,24250,24150,24250,24150,77
|
|
20241007,102500,165725150,24200,24200,24200,24200,5
|
|
20241007,102400,165604150,24150,24150,24200,24150,72
|
|
20241007,102300,163865300,24200,24200,24200,24200,5
|
|
20241007,102200,163744300,24200,24150,24200,24150,3
|
|
20241007,102100,163671800,24150,24150,24150,24150,94
|
|
20241007,102000,161401700,24150,24150,24150,24150,6
|
|
20241007,101900,161256800,24150,24150,24150,24150,53
|
|
20241007,101800,159976850,24150,24150,24150,24150,1
|
|
20241007,101700,159952700,24150,24150,24150,24150,1
|
|
20241007,101600,159928550,24150,24150,24150,24150,78
|
|
20241007,101500,158044850,24150,24150,24150,24150,1
|
|
20241007,101400,158020700,24150,24150,24150,24150,4
|
|
20241007,101300,157924100,24150,24150,24150,24150,6
|
|
20241007,101200,157779200,24150,24150,24150,24150,5
|
|
20241007,101100,157658450,24150,24150,24200,24150,203
|
|
20241007,101000,152746900,24150,24150,24150,24150,87
|
|
20241007,100900,150645850,24150,24150,24150,24150,8
|
|
20241007,100800,150452650,24200,24150,24200,24150,3
|
|
20241007,100700,150380100,24150,24150,24150,24150,59
|
|
20241007,100600,148955250,24200,24150,24200,24150,8
|
|
20241007,100500,148761700,24200,24150,24200,24150,81
|
|
20241007,100400,146805500,24150,24200,24200,24150,110
|
|
20241007,100300,144148950,24200,24150,24200,24150,14
|
|
20241007,100200,143810200,24150,24150,24150,24150,39
|
|
20241007,100100,142868350,24100,24100,24100,24100,8
|
|
20241007,100000,142675550,24100,24100,24100,24000,140
|
|
20241007,095900,139301750,24000,24000,24000,24000,1
|
|
20241007,095800,139277750,24000,24000,24000,24000,1
|
|
20241007,095700,139253750,24000,24000,24000,24000,1
|
|
20241007,095600,139229750,24000,24000,24000,24000,0
|
|
20241007,095500,139229750,24000,24000,24000,24000,11
|
|
20241007,095400,138965750,24050,24000,24050,24000,30
|
|
20241007,095300,138244300,24000,24150,24150,24000,496
|
|
20241007,095200,126304950,24150,24150,24150,24150,60
|
|
20241007,095100,124855950,24100,24150,24150,24100,145
|
|
20241007,095000,121357300,24150,24150,24150,24150,11
|
|
20241007,094900,121091650,24150,24150,24150,24150,115
|
|
20241007,094800,118314400,24150,24150,24150,24150,3
|
|
20241007,094700,118241950,24200,24200,24200,24200,22
|
|
20241007,094600,117709550,24200,24200,24200,24150,13
|
|
20241007,094500,117395000,24200,24150,24200,24150,2
|
|
20241007,094400,117346650,24200,24200,24200,24150,3
|
|
20241007,094300,117274100,24200,24250,24250,24200,133
|
|
20241007,094200,114051300,24200,24200,24200,24200,2
|
|
20241007,094100,114002900,24200,24200,24250,24200,113
|
|
20241007,094000,111268050,24200,24200,24200,24200,53
|
|
20241007,093900,109985450,24200,24050,24200,24050,147
|
|
20241007,093800,106432050,24150,24050,24150,24050,2
|
|
20241007,093700,106383850,24050,24200,24200,24050,24
|
|
20241007,093600,105803350,24050,24200,24200,23950,2358
|
|
20241007,093500,49088450,24200,24250,24250,24200,3
|
|
20241007,093400,49015750,24200,24200,24200,24200,5
|
|
20241007,093300,48894750,24200,24150,24350,24150,187
|
|
20241007,093200,44372850,24150,24200,24200,24150,156
|
|
20241007,093100,40597700,24250,24250,24250,24250,0
|
|
20241007,093000,40597700,24250,24250,24250,24250,115
|
|
20241007,092900,37808950,24250,24300,24300,24250,170
|
|
20241007,092800,33686250,24250,24250,24250,24250,31
|
|
20241007,092700,32934500,24300,24250,24300,24250,14
|
|
20241007,092600,32594350,24250,24300,24300,24250,16
|
|
20241007,092500,32205600,24300,24300,24300,24300,8
|
|
20241007,092400,32011200,24300,24250,24350,24250,62
|
|
20241007,092300,30506800,24250,24200,24250,24200,114
|
|
20241007,092200,27742350,24300,24300,24300,24300,0
|
|
20241007,092100,27742350,24300,24200,24300,24200,57
|
|
20241007,092000,26360100,24250,24250,24250,24250,149
|
|
20241007,091900,22746850,24150,24250,24250,24150,134
|
|
20241007,091800,19506000,24250,24250,24250,24250,4
|
|
20241007,091700,19409000,24150,24150,24150,24150,2
|
|
20241007,091600,19360700,24150,24150,24150,24150,0
|
|
20241007,091500,19360700,24150,24150,24150,24150,1
|
|
20241007,091400,19336550,24200,24200,24200,24200,79
|
|
20241007,091300,17424750,24200,24200,24200,24200,2
|
|
20241007,091200,17376350,24150,24250,24250,24150,207
|
|
20241007,091100,12365600,24250,24250,24250,24250,1
|
|
20241007,091000,12341350,24250,24350,24350,24250,2
|
|
20241007,090900,12292750,24200,24300,24300,24200,59
|
|
20241007,090800,10861900,24200,24450,24450,24200,87
|
|
20241007,090700,8751550,24350,24500,24500,24350,17
|
|
20241007,090600,8336850,24200,24200,24200,24200,2
|
|
20241007,090500,8288450,24250,24350,24500,24250,133
|
|
20241007,090400,5059550,24350,24350,24350,24350,1
|
|
20241007,090300,5035200,24550,24400,24550,24350,134
|
|
20241007,090200,1767150,24400,24400,24400,24400,0
|
|
20241007,090100,1767150,24400,24400,24400,24400,3
|
|
20241007,090000,1693950,24550,24550,24550,24550,69
|