650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194700,593226900,40800,40800,40800,40800,332
|
|
20241007,194600,593226900,40800,40800,40800,40800,0
|
|
20241007,194500,593226900,40800,40800,40800,40800,0
|
|
20241007,194400,593226900,40800,40800,40800,40800,0
|
|
20241007,194300,593226900,40800,40800,40800,40800,0
|
|
20241007,194200,593226900,40800,40800,40800,40800,0
|
|
20241007,194100,593226900,40800,40800,40800,40800,0
|
|
20241007,194000,593226900,40800,40800,40800,40800,0
|
|
20241007,193900,593226900,40800,40800,40800,40800,0
|
|
20241007,193800,593226900,40800,40800,40800,40800,0
|
|
20241007,193700,593226900,40800,40800,40800,40800,0
|
|
20241007,193600,593226900,40800,40800,40800,40800,0
|
|
20241007,193500,593226900,40800,40800,40800,40800,0
|
|
20241007,193400,593226900,40800,40800,40800,40800,0
|
|
20241007,193300,593226900,40800,40800,40800,40800,0
|
|
20241007,193200,593226900,40800,40800,40800,40800,0
|
|
20241007,193100,593226900,40800,40800,40800,40800,0
|
|
20241007,193000,593226900,40800,40800,40800,40800,0
|
|
20241007,192900,593226900,40800,40800,40800,40800,0
|
|
20241007,192800,593226900,40800,40800,40800,40800,0
|
|
20241007,192700,593226900,40800,40800,40800,40800,0
|
|
20241007,192600,593226900,40800,40800,40800,40800,0
|
|
20241007,192500,593226900,40800,40800,40800,40800,0
|
|
20241007,192400,593226900,40800,40800,40800,40800,0
|
|
20241007,192300,593226900,40800,40800,40800,40800,0
|
|
20241007,192200,593226900,40800,40800,40800,40800,0
|
|
20241007,192100,593226900,40800,40800,40800,40800,0
|
|
20241007,192000,593226900,40800,40800,40800,40800,0
|
|
20241007,191900,593226900,40800,40800,40800,40800,0
|
|
20241007,191800,593226900,40800,40800,40800,40800,0
|
|
20241007,191700,593226900,40800,40800,40800,40800,332
|
|
20241007,191600,593226900,40800,40800,40800,40800,0
|
|
20241007,191500,593226900,40800,40800,40800,40800,0
|
|
20241007,191400,593226900,40800,40800,40800,40800,0
|
|
20241007,191300,593226900,40800,40800,40800,40800,0
|
|
20241007,191200,593226900,40800,40800,40800,40800,0
|
|
20241007,191100,593226900,40800,40800,40800,40800,0
|
|
20241007,191000,593226900,40800,40800,40800,40800,0
|
|
20241007,190900,593226900,40800,40800,40800,40800,0
|
|
20241007,190800,593226900,40800,40800,40800,40800,0
|
|
20241007,190700,593226900,40800,40800,40800,40800,0
|
|
20241007,190600,593226900,40800,40800,40800,40800,0
|
|
20241007,190500,593226900,40800,40800,40800,40800,0
|
|
20241007,190400,593226900,40800,40800,40800,40800,0
|
|
20241007,190300,593226900,40800,40800,40800,40800,0
|
|
20241007,190200,593226900,40800,40800,40800,40800,0
|
|
20241007,190100,593226900,40800,40800,40800,40800,0
|
|
20241007,190000,593226900,40800,40800,40800,40800,0
|
|
20241007,185900,593226900,40800,40800,40800,40800,0
|
|
20241007,185800,593226900,40800,40800,40800,40800,0
|
|
20241007,185700,593226900,40800,40800,40800,40800,0
|
|
20241007,185600,593226900,40800,40800,40800,40800,0
|
|
20241007,185500,593226900,40800,40800,40800,40800,0
|
|
20241007,185400,593226900,40800,40800,40800,40800,0
|
|
20241007,185300,593226900,40800,40800,40800,40800,0
|
|
20241007,185200,593226900,40800,40800,40800,40800,0
|
|
20241007,185100,593226900,40800,40800,40800,40800,0
|
|
20241007,185000,593226900,40800,40800,40800,40800,0
|
|
20241007,184900,593226900,40800,40800,40800,40800,0
|
|
20241007,184800,593226900,40800,40800,40800,40800,0
|
|
20241007,184700,593226900,40800,40800,40800,40800,332
|
|
20241007,184600,593226900,40800,40800,40800,40800,0
|
|
20241007,184500,593226900,40800,40800,40800,40800,0
|
|
20241007,184400,593226900,40800,40800,40800,40800,0
|
|
20241007,184300,593226900,40800,40800,40800,40800,0
|
|
20241007,184200,593226900,40800,40800,40800,40800,0
|
|
20241007,184100,593226900,40800,40800,40800,40800,0
|
|
20241007,184000,593226900,40800,40800,40800,40800,0
|
|
20241007,183900,593226900,40800,40800,40800,40800,0
|
|
20241007,183800,593226900,40800,40800,40800,40800,0
|
|
20241007,183700,593226900,40800,40800,40800,40800,0
|
|
20241007,183600,593226900,40800,40800,40800,40800,0
|
|
20241007,183500,593226900,40800,40800,40800,40800,0
|
|
20241007,183400,593226900,40800,40800,40800,40800,0
|
|
20241007,183300,593226900,40800,40800,40800,40800,0
|
|
20241007,183200,593226900,40800,40800,40800,40800,0
|
|
20241007,183100,593226900,40800,40800,40800,40800,0
|
|
20241007,183000,593226900,40800,40800,40800,40800,0
|
|
20241007,182900,593226900,40800,40800,40800,40800,0
|
|
20241007,182800,593226900,40800,40800,40800,40800,0
|
|
20241007,182700,593226900,40800,40800,40800,40800,0
|
|
20241007,182600,593226900,40800,40800,40800,40800,0
|
|
20241007,182500,593226900,40800,40800,40800,40800,0
|
|
20241007,182400,593226900,40800,40800,40800,40800,0
|
|
20241007,182300,593226900,40800,40800,40800,40800,0
|
|
20241007,182200,593226900,40800,40800,40800,40800,0
|
|
20241007,182100,593226900,40800,40800,40800,40800,0
|
|
20241007,182000,593226900,40800,40800,40800,40800,0
|
|
20241007,181900,593226900,40800,40800,40800,40800,0
|
|
20241007,181800,593226900,40800,40800,40800,40800,0
|
|
20241007,181700,593226900,40800,40800,40800,40800,332
|
|
20241007,181600,593226900,40800,40800,40800,40800,0
|
|
20241007,181500,593226900,40800,40800,40800,40800,0
|
|
20241007,181400,593226900,40800,40800,40800,40800,0
|
|
20241007,181300,593226900,40800,40800,40800,40800,0
|
|
20241007,181200,593226900,40800,40800,40800,40800,0
|
|
20241007,181100,593226900,40800,40800,40800,40800,0
|
|
20241007,181000,593226900,40800,40800,40800,40800,0
|
|
20241007,180900,593226900,40800,40800,40800,40800,0
|
|
20241007,180800,593226900,40800,40800,40800,40800,0
|
|
20241007,180700,593226900,40800,40800,40800,40800,0
|
|
20241007,180600,593226900,40800,40800,40800,40800,0
|
|
20241007,180500,593226900,40800,40800,40800,40800,0
|
|
20241007,180400,593226900,40800,40800,40800,40800,0
|
|
20241007,180300,593226900,40800,40800,40800,40800,0
|
|
20241007,180200,593226900,40800,40800,40800,40800,0
|
|
20241007,180100,593226900,40800,40800,40800,40800,0
|
|
20241007,180000,593226900,40800,40800,40800,40800,0
|
|
20241007,175900,593226900,40800,40800,40800,40800,0
|
|
20241007,175800,593226900,40800,40800,40800,40800,0
|
|
20241007,175700,593226900,40800,40800,40800,40800,0
|
|
20241007,175600,593226900,40800,40800,40800,40800,0
|
|
20241007,175500,593226900,40800,40800,40800,40800,0
|
|
20241007,175400,593226900,40800,40800,40800,40800,0
|
|
20241007,175300,593226900,40800,40800,40800,40800,0
|
|
20241007,175200,593226900,40800,40800,40800,40800,0
|
|
20241007,175100,593226900,40800,40800,40800,40800,0
|
|
20241007,175000,593226900,40800,40800,40800,40800,0
|
|
20241007,174900,593226900,40800,40800,40800,40800,0
|
|
20241007,174800,593226900,40800,40800,40800,40800,0
|
|
20241007,174700,593226900,40800,40800,40800,40800,332
|
|
20241007,174600,593226900,40800,40800,40800,40800,0
|
|
20241007,174500,593226900,40800,40800,40800,40800,0
|
|
20241007,174400,593226900,40800,40800,40800,40800,0
|
|
20241007,174300,593226900,40800,40800,40800,40800,0
|
|
20241007,174200,593226900,40800,40800,40800,40800,0
|
|
20241007,174100,593226900,40800,40800,40800,40800,0
|
|
20241007,174000,593226900,40800,40800,40800,40800,0
|
|
20241007,173900,593226900,40800,40800,40800,40800,0
|
|
20241007,173800,593226900,40800,40800,40800,40800,0
|
|
20241007,173700,593226900,40800,40800,40800,40800,0
|
|
20241007,173600,593226900,40800,40800,40800,40800,0
|
|
20241007,173500,593226900,40800,40800,40800,40800,0
|
|
20241007,173400,593226900,40800,40800,40800,40800,0
|
|
20241007,173300,593226900,40800,40800,40800,40800,0
|
|
20241007,173200,593226900,40800,40800,40800,40800,0
|
|
20241007,173100,593226900,40800,40800,40800,40800,0
|
|
20241007,173000,593226900,40800,40800,40800,40800,0
|
|
20241007,172900,593226900,40800,40800,40800,40800,0
|
|
20241007,172800,593226900,40800,40800,40800,40800,0
|
|
20241007,172700,593226900,40800,40800,40800,40800,0
|
|
20241007,172600,593226900,40800,40800,40800,40800,0
|
|
20241007,172500,593226900,40800,40800,40800,40800,0
|
|
20241007,172400,593226900,40800,40800,40800,40800,0
|
|
20241007,172300,593226900,40800,40800,40800,40800,0
|
|
20241007,172200,593226900,40800,40800,40800,40800,0
|
|
20241007,172100,593226900,40800,40800,40800,40800,0
|
|
20241007,172000,593226900,40800,40800,40800,40800,0
|
|
20241007,171900,593226900,40800,40800,40800,40800,0
|
|
20241007,171800,593226900,40800,40800,40800,40800,0
|
|
20241007,171700,593226900,40800,40800,40800,40800,332
|
|
20241007,171600,593226900,40800,40800,40800,40800,0
|
|
20241007,171500,593226900,40800,40800,40800,40800,0
|
|
20241007,171400,593226900,40800,40800,40800,40800,0
|
|
20241007,171300,593226900,40800,40800,40800,40800,0
|
|
20241007,171200,593226900,40800,40800,40800,40800,0
|
|
20241007,171100,593226900,40800,40800,40800,40800,0
|
|
20241007,171000,593226900,40800,40800,40800,40800,0
|
|
20241007,170900,593226900,40800,40800,40800,40800,0
|
|
20241007,170800,593226900,40800,40800,40800,40800,0
|
|
20241007,170700,593226900,40800,40800,40800,40800,0
|
|
20241007,170600,593226900,40800,40800,40800,40800,0
|
|
20241007,170500,593226900,40800,40800,40800,40800,0
|
|
20241007,170400,593226900,40800,40800,40800,40800,0
|
|
20241007,170300,593226900,40800,40800,40800,40800,0
|
|
20241007,170200,593226900,40800,40800,40800,40800,0
|
|
20241007,170100,593226900,40800,40800,40800,40800,0
|
|
20241007,170000,593226900,40800,40800,40800,40800,0
|
|
20241007,165900,593226900,40800,40800,40800,40800,0
|
|
20241007,165800,593226900,40800,40800,40800,40800,0
|
|
20241007,165700,593226900,40800,40800,40800,40800,0
|
|
20241007,165600,593226900,40800,40800,40800,40800,0
|
|
20241007,165500,593226900,40800,40800,40800,40800,0
|
|
20241007,165400,593226900,40800,40800,40800,40800,0
|
|
20241007,165300,593226900,40800,40800,40800,40800,0
|
|
20241007,165200,593226900,40800,40800,40800,40800,0
|
|
20241007,165100,593226900,40800,40800,40800,40800,0
|
|
20241007,165000,593226900,40800,40800,40800,40800,0
|
|
20241007,164900,593226900,40800,40800,40800,40800,0
|
|
20241007,164800,593226900,40800,40800,40800,40800,0
|
|
20241007,164700,593226900,40800,40800,40800,40800,332
|
|
20241007,164600,593226900,40800,40800,40800,40800,0
|
|
20241007,164500,593226900,40800,40800,40800,40800,0
|
|
20241007,164400,593226900,40800,40800,40800,40800,0
|
|
20241007,164300,593226900,40800,40800,40800,40800,0
|
|
20241007,164200,593226900,40800,40800,40800,40800,0
|
|
20241007,164100,593226900,40800,40800,40800,40800,0
|
|
20241007,164000,593226900,40800,40800,40800,40800,0
|
|
20241007,163900,593226900,40800,40800,40800,40800,0
|
|
20241007,163800,593226900,40800,40800,40800,40800,0
|
|
20241007,163700,593226900,40800,40800,40800,40800,0
|
|
20241007,163600,593226900,40800,40800,40800,40800,0
|
|
20241007,163500,593226900,40800,40800,40800,40800,0
|
|
20241007,163400,593226900,40800,40800,40800,40800,0
|
|
20241007,163300,593226900,40800,40800,40800,40800,0
|
|
20241007,163200,593226900,40800,40800,40800,40800,0
|
|
20241007,163100,593226900,40800,40800,40800,40800,0
|
|
20241007,163000,593226900,40800,40800,40800,40800,0
|
|
20241007,162900,593226900,40800,40800,40800,40800,0
|
|
20241007,162800,593226900,40800,40800,40800,40800,0
|
|
20241007,162700,593226900,40800,40800,40800,40800,0
|
|
20241007,162600,593226900,40800,40800,40800,40800,0
|
|
20241007,162500,593226900,40800,40800,40800,40800,0
|
|
20241007,162400,593226900,40800,40800,40800,40800,0
|
|
20241007,162300,593226900,40800,40800,40800,40800,0
|
|
20241007,162200,593226900,40800,40800,40800,40800,0
|
|
20241007,162100,593226900,40800,40800,40800,40800,0
|
|
20241007,162000,593226900,40800,40800,40800,40800,0
|
|
20241007,161900,593226900,40800,40800,40800,40800,0
|
|
20241007,161800,593226900,40800,40800,40800,40800,0
|
|
20241007,161700,593226900,40800,40800,40800,40800,332
|
|
20241007,161600,593226900,40800,40800,40800,40800,0
|
|
20241007,161500,593226900,40800,40800,40800,40800,0
|
|
20241007,161400,593226900,40800,40800,40800,40800,0
|
|
20241007,161300,593226900,40800,40800,40800,40800,0
|
|
20241007,161200,593226900,40800,40800,40800,40800,0
|
|
20241007,161100,593226900,40800,40800,40800,40800,0
|
|
20241007,161000,593226900,40800,40800,40800,40800,0
|
|
20241007,160900,593226900,40800,40800,40800,40800,0
|
|
20241007,160800,593226900,40800,40800,40800,40800,0
|
|
20241007,160700,593226900,40800,40800,40800,40800,0
|
|
20241007,160600,593226900,40800,40800,40800,40800,0
|
|
20241007,160500,593226900,40800,40800,40800,40800,0
|
|
20241007,160400,593226900,40800,40800,40800,40800,0
|
|
20241007,160300,593226900,40800,40800,40800,40800,0
|
|
20241007,160200,593226900,40800,40800,40800,40800,0
|
|
20241007,160100,593226900,40800,40800,40800,40800,0
|
|
20241007,160000,593226900,40800,40800,40800,40800,0
|
|
20241007,155900,593226900,40800,40800,40800,40800,0
|
|
20241007,155800,593226900,40800,40800,40800,40800,0
|
|
20241007,155700,593226900,40800,40800,40800,40800,0
|
|
20241007,155600,593226900,40800,40800,40800,40800,0
|
|
20241007,155500,593226900,40800,40800,40800,40800,0
|
|
20241007,155400,593226900,40800,40800,40800,40800,0
|
|
20241007,155300,593226900,40800,40800,40800,40800,0
|
|
20241007,155200,593226900,40800,40800,40800,40800,0
|
|
20241007,155100,593226900,40800,40800,40800,40800,0
|
|
20241007,155000,593226900,40800,40800,40800,40800,0
|
|
20241007,154900,593226900,40800,40800,40800,40800,0
|
|
20241007,154800,593226900,40800,40800,40800,40800,0
|
|
20241007,154700,593226900,40800,40800,40800,40800,332
|
|
20241007,154600,593226900,40800,40800,40800,40800,0
|
|
20241007,154500,593226900,40800,40800,40800,40800,0
|
|
20241007,154400,593226900,40800,40800,40800,40800,0
|
|
20241007,154300,593226900,40800,40800,40800,40800,0
|
|
20241007,154200,593226900,40800,40800,40800,40800,0
|
|
20241007,154100,593226900,40800,40800,40800,40800,0
|
|
20241007,154000,593226900,40800,40800,40800,40800,0
|
|
20241007,153900,593226900,40800,40800,40800,40800,0
|
|
20241007,153800,593226900,40800,40800,40800,40800,0
|
|
20241007,153700,593226900,40800,40800,40800,40800,0
|
|
20241007,153600,593226900,40800,40800,40800,40800,0
|
|
20241007,153500,593226900,40800,40800,40800,40800,0
|
|
20241007,153400,593226900,40800,40800,40800,40800,0
|
|
20241007,153300,593226900,40800,40800,40800,40800,0
|
|
20241007,153200,593226900,40800,40800,40800,40800,0
|
|
20241007,153100,593226900,40800,40800,40800,40800,0
|
|
20241007,153000,593226900,40800,40800,40800,40800,332
|
|
20241007,152900,579681300,40500,40500,40500,40500,0
|
|
20241007,152800,579681300,40500,40500,40500,40500,0
|
|
20241007,152700,579681300,40500,40500,40500,40500,0
|
|
20241007,152600,579681300,40500,40500,40500,40500,0
|
|
20241007,152500,579681300,40500,40500,40500,40500,0
|
|
20241007,152400,579681300,40500,40500,40500,40500,0
|
|
20241007,152300,579681300,40500,40500,40500,40500,0
|
|
20241007,152200,579681300,40500,40500,40500,40500,0
|
|
20241007,152100,579681300,40500,40500,40500,40500,0
|
|
20241007,152000,579681300,40500,40500,40500,40500,0
|
|
20241007,151900,579681300,40500,40450,40700,40450,204
|
|
20241007,151800,571418550,40450,40750,40750,40450,103
|
|
20241007,151700,567237150,40750,40550,40750,40550,25
|
|
20241007,151600,566222100,40600,40600,40600,40600,15
|
|
20241007,151500,565613100,40600,40600,40750,40600,49
|
|
20241007,151400,563620700,40600,40600,40600,40600,1
|
|
20241007,151300,563580100,40600,40700,40700,40600,251
|
|
20241007,151200,553366300,40700,40700,40700,40700,106
|
|
20241007,151100,549052100,40700,40700,40700,40700,10
|
|
20241007,151000,548645100,40700,40600,40700,40600,6
|
|
20241007,150900,548401000,40550,40550,40550,40550,13
|
|
20241007,150800,547873850,40700,40700,40700,40700,5
|
|
20241007,150700,547670350,40550,40550,40550,40550,0
|
|
20241007,150600,547670350,40550,40550,40550,40550,17
|
|
20241007,150500,546981000,40700,40550,40700,40550,15
|
|
20241007,150400,546372000,40550,40700,40700,40550,53
|
|
20241007,150300,544219400,40700,40750,40750,40700,68
|
|
20241007,150200,541449050,40700,40700,40700,40700,9
|
|
20241007,150100,541082750,40700,40750,40750,40700,20
|
|
20241007,150000,540268050,40750,40750,40750,40750,5
|
|
20241007,145900,540064300,40700,40700,40700,40700,1
|
|
20241007,145800,540023600,40750,40750,40750,40750,0
|
|
20241007,145700,540023600,40750,40750,40750,40750,5
|
|
20241007,145600,539819850,40750,40750,40750,40750,0
|
|
20241007,145500,539819850,40750,40750,40750,40750,0
|
|
20241007,145400,539819850,40750,40750,40750,40750,30
|
|
20241007,145300,538597350,40750,40750,40750,40750,0
|
|
20241007,145200,538597350,40750,40750,40750,40750,3
|
|
20241007,145100,538475100,40750,40750,40750,40750,0
|
|
20241007,145000,538475100,40750,40700,40750,40700,13
|
|
20241007,144900,537945750,40700,40700,40700,40700,5
|
|
20241007,144800,537742250,40700,40700,40700,40700,0
|
|
20241007,144700,537742250,40700,40750,40750,40700,11
|
|
20241007,144600,537294300,40700,40700,40700,40700,1
|
|
20241007,144500,537253600,40700,40700,40700,40700,0
|
|
20241007,144400,537253600,40700,40700,40700,40700,1
|
|
20241007,144300,537212900,40750,40700,40750,40700,10
|
|
20241007,144200,536805450,40700,40650,40700,40650,21
|
|
20241007,144100,535951550,40650,40650,40650,40650,16
|
|
20241007,144000,535301150,40700,40700,40700,40700,0
|
|
20241007,143900,535301150,40700,40700,40700,40700,1
|
|
20241007,143800,535260450,40650,40650,40650,40650,15
|
|
20241007,143700,534650700,40650,40650,40700,40650,27
|
|
20241007,143600,533552900,40650,40650,40650,40650,0
|
|
20241007,143500,533552900,40650,40650,40650,40650,0
|
|
20241007,143400,533552900,40650,40650,40650,40650,95
|
|
20241007,143300,529691150,40650,40650,40650,40650,5
|
|
20241007,143200,529487900,40650,40650,40650,40650,0
|
|
20241007,143100,529487900,40650,40650,40650,40650,0
|
|
20241007,143000,529487900,40650,40650,40650,40650,0
|
|
20241007,142900,529487900,40650,40650,40650,40650,26
|
|
20241007,142800,528431000,40650,40650,40650,40650,5
|
|
20241007,142700,528227750,40650,40650,40650,40650,0
|
|
20241007,142600,528227750,40650,40650,40650,40650,0
|
|
20241007,142500,528227750,40650,40650,40650,40650,0
|
|
20241007,142400,528227750,40650,40650,40650,40650,0
|
|
20241007,142300,528227750,40650,40650,40650,40650,5
|
|
20241007,142200,528024500,40650,40650,40650,40650,0
|
|
20241007,142100,528024500,40650,40650,40650,40650,0
|
|
20241007,142000,528024500,40650,40650,40650,40650,0
|
|
20241007,141900,528024500,40650,40650,40650,40650,0
|
|
20241007,141800,528024500,40650,40650,40650,40650,5
|
|
20241007,141700,527821250,40550,40550,40550,40550,30
|
|
20241007,141600,526604750,40650,40650,40650,40650,0
|
|
20241007,141500,526604750,40650,40650,40650,40650,0
|
|
20241007,141400,526604750,40650,40650,40650,40650,2
|
|
20241007,141300,526523450,40500,40600,40600,40500,18
|
|
20241007,141200,525793950,40600,40600,40600,40600,0
|
|
20241007,141100,525793950,40600,40600,40600,40600,0
|
|
20241007,141000,525793950,40600,40600,40600,40600,0
|
|
20241007,140900,525793950,40600,40600,40600,40600,96
|
|
20241007,140800,521896350,40600,40600,40600,40600,5
|
|
20241007,140700,521693350,40550,40550,40550,40550,6
|
|
20241007,140600,521450050,40550,40550,40550,40550,1
|
|
20241007,140500,521409500,40600,40600,40600,40600,29
|
|
20241007,140400,520232100,40600,40600,40600,40600,0
|
|
20241007,140300,520232100,40600,40600,40600,40600,28
|
|
20241007,140200,519095300,40450,40450,40450,40450,0
|
|
20241007,140100,519095300,40450,40450,40450,40450,3
|
|
20241007,140000,518973950,40600,40600,40600,40600,1
|
|
20241007,135900,518933350,40600,40600,40600,40600,0
|
|
20241007,135800,518933350,40600,40500,40600,40500,20
|
|
20241007,135700,518122850,40550,40550,40550,40550,132
|
|
20241007,135600,512770250,40550,40550,40550,40550,1
|
|
20241007,135500,512729700,40550,40550,40550,40550,6
|
|
20241007,135400,512486400,40600,40600,40600,40600,0
|
|
20241007,135300,512486400,40600,40600,40600,40600,5
|
|
20241007,135200,512283400,40600,40600,40600,40600,0
|
|
20241007,135100,512283400,40600,40600,40600,40600,0
|
|
20241007,135000,512283400,40600,40600,40600,40600,19
|
|
20241007,134900,511512000,40600,40600,40600,40600,0
|
|
20241007,134800,511512000,40600,40550,40600,40550,6
|
|
20241007,134700,511268450,40600,40600,40600,40600,1
|
|
20241007,134600,511227850,40600,40600,40600,40600,0
|
|
20241007,134500,511227850,40600,40600,40600,40600,0
|
|
20241007,134400,511227850,40600,40600,40600,40600,12
|
|
20241007,134300,510740650,40650,40650,40650,40650,5
|
|
20241007,134200,510537400,40600,40600,40600,40600,0
|
|
20241007,134100,510537400,40600,40600,40600,40600,0
|
|
20241007,134000,510537400,40600,40600,40600,40600,7
|
|
20241007,133900,510253200,40650,40650,40650,40650,0
|
|
20241007,133800,510253200,40650,40650,40650,40650,7
|
|
20241007,133700,509968650,40600,40600,40600,40600,0
|
|
20241007,133600,509968650,40600,40550,40600,40500,18
|
|
20241007,133500,509239500,40550,40550,40550,40550,0
|
|
20241007,133400,509239500,40550,40600,40600,40550,136
|
|
20241007,133300,503718000,40650,40650,40650,40650,1
|
|
20241007,133200,503677350,40650,40650,40650,40650,1
|
|
20241007,133100,503636700,40700,40700,40700,40700,0
|
|
20241007,133000,503636700,40700,40700,40700,40700,0
|
|
20241007,132900,503636700,40700,40700,40700,40700,1
|
|
20241007,132800,503596000,40700,40650,40700,40600,9
|
|
20241007,132700,503230050,40650,40650,40650,40650,0
|
|
20241007,132600,503230050,40650,40650,40650,40650,1
|
|
20241007,132500,503189400,40650,40650,40650,40650,11
|
|
20241007,132400,502742250,40700,40700,40700,40700,0
|
|
20241007,132300,502742250,40700,40700,40700,40700,5
|
|
20241007,132200,502538750,40600,40600,40600,40600,12
|
|
20241007,132100,502051550,40600,40600,40600,40600,4
|
|
20241007,132000,501889150,40600,40600,40600,40600,3
|
|
20241007,131900,501767350,40600,40600,40600,40600,0
|
|
20241007,131800,501767350,40600,40600,40600,40600,15
|
|
20241007,131700,501158350,40600,40750,40750,40600,33
|
|
20241007,131600,499817800,40600,40600,40600,40600,0
|
|
20241007,131500,499817800,40600,40650,40650,40600,30
|
|
20241007,131400,498599100,40600,40600,40600,40600,0
|
|
20241007,131300,498599100,40600,40600,40600,40600,0
|
|
20241007,131200,498599100,40600,40700,40700,40600,32
|
|
20241007,131100,497297900,40700,40700,40700,40700,7
|
|
20241007,131000,497013000,40600,40600,40600,40600,52
|
|
20241007,130900,494901800,40600,40600,40600,40600,0
|
|
20241007,130800,494901800,40600,40600,40600,40600,48
|
|
20241007,130700,492953000,40500,40500,40500,40500,0
|
|
20241007,130600,492953000,40500,40500,40500,40500,2
|
|
20241007,130500,492872000,40600,40600,40600,40600,5
|
|
20241007,130400,492669000,40600,40600,40600,40600,0
|
|
20241007,130300,492669000,40600,40600,40600,40600,0
|
|
20241007,130200,492669000,40600,40600,40600,40600,0
|
|
20241007,130100,492669000,40600,40600,40600,40600,1
|
|
20241007,130000,492628400,40450,40450,40450,40450,0
|
|
20241007,125900,492628400,40450,40450,40450,40450,1
|
|
20241007,125800,492587950,40600,40450,40600,40450,22
|
|
20241007,125700,491697300,40500,40500,40500,40500,28
|
|
20241007,125600,490563300,40500,40500,40500,40500,0
|
|
20241007,125500,490563300,40500,40500,40500,40500,1
|
|
20241007,125400,490522800,40500,40500,40500,40500,0
|
|
20241007,125300,490522800,40500,40500,40500,40500,0
|
|
20241007,125200,490522800,40500,40500,40500,40500,6
|
|
20241007,125100,490279800,40500,40600,40600,40500,183
|
|
20241007,125000,482851700,40500,40500,40500,40500,0
|
|
20241007,124900,482851700,40500,40500,40600,40500,79
|
|
20241007,124800,479645900,40600,40600,40600,40600,5
|
|
20241007,124700,479442900,40600,40600,40600,40600,7
|
|
20241007,124600,479158700,40600,40600,40600,40600,0
|
|
20241007,124500,479158700,40600,40550,40600,40550,42
|
|
20241007,124400,477455300,40550,40550,40550,40550,6
|
|
20241007,124300,477212000,40550,40550,40550,40550,40
|
|
20241007,124200,475590000,40600,40600,40600,40600,0
|
|
20241007,124100,475590000,40600,40600,40600,40600,1
|
|
20241007,124000,475549400,40600,40600,40600,40600,10
|
|
20241007,123900,475143400,40600,40600,40600,40600,1
|
|
20241007,123800,475102800,40600,40600,40600,40600,3
|
|
20241007,123700,474981000,40600,40600,40600,40600,30
|
|
20241007,123600,473763000,40600,40600,40600,40600,0
|
|
20241007,123500,473763000,40600,40600,40600,40600,0
|
|
20241007,123400,473763000,40600,40600,40600,40600,0
|
|
20241007,123300,473763000,40600,40600,40600,40600,1
|
|
20241007,123200,473722400,40600,40600,40600,40600,0
|
|
20241007,123100,473722400,40600,40600,40600,40600,0
|
|
20241007,123000,473722400,40600,40600,40600,40600,0
|
|
20241007,122900,473722400,40600,40600,40600,40600,0
|
|
20241007,122800,473722400,40600,40600,40600,40600,0
|
|
20241007,122700,473722400,40600,40600,40600,40600,0
|
|
20241007,122600,473722400,40600,40600,40600,40600,5
|
|
20241007,122500,473519400,40600,40600,40600,40600,0
|
|
20241007,122400,473519400,40600,40600,40600,40600,0
|
|
20241007,122300,473519400,40600,40600,40600,40600,0
|
|
20241007,122200,473519400,40600,40600,40600,40600,10
|
|
20241007,122100,473113400,40600,40600,40600,40600,11
|
|
20241007,122000,472666800,40600,40600,40600,40600,0
|
|
20241007,121900,472666800,40600,40600,40600,40600,0
|
|
20241007,121800,472666800,40600,40600,40600,40600,0
|
|
20241007,121700,472666800,40600,40600,40600,40600,0
|
|
20241007,121600,472666800,40600,40550,40600,40550,10
|
|
20241007,121500,472261250,40600,40600,40600,40600,5
|
|
20241007,121400,472058250,40600,40600,40600,40600,0
|
|
20241007,121300,472058250,40600,40600,40600,40600,10
|
|
20241007,121200,471652250,40550,40550,40550,40550,18
|
|
20241007,121100,470922350,40550,40550,40550,40550,0
|
|
20241007,121000,470922350,40550,40550,40550,40550,21
|
|
20241007,120900,470070800,40550,40550,40550,40550,10
|
|
20241007,120800,469665300,40600,40600,40600,40600,0
|
|
20241007,120700,469665300,40600,40600,40650,40600,32
|
|
20241007,120600,468366050,40650,40700,40700,40650,10
|
|
20241007,120500,467959300,40750,40750,40750,40750,5
|
|
20241007,120400,467755550,40750,40750,40750,40750,100
|
|
20241007,120300,463680550,40750,40750,40750,40750,2
|
|
20241007,120200,463599050,40700,40700,40700,40700,51
|
|
20241007,120100,461523350,40650,40650,40650,40650,1
|
|
20241007,120000,461482700,40700,40700,40700,40700,4
|
|
20241007,115900,461319900,40700,40700,40700,40700,0
|
|
20241007,115800,461319900,40700,40700,40700,40700,16
|
|
20241007,115700,460668700,40700,40700,40700,40700,10
|
|
20241007,115600,460261700,40650,40650,40650,40650,0
|
|
20241007,115500,460261700,40650,40650,40650,40650,0
|
|
20241007,115400,460261700,40650,40650,40650,40650,0
|
|
20241007,115300,460261700,40650,40650,40650,40650,2
|
|
20241007,115200,460180400,40700,40700,40700,40700,0
|
|
20241007,115100,460180400,40700,40700,40700,40700,50
|
|
20241007,115000,458145400,40750,40750,40750,40750,0
|
|
20241007,114900,458145400,40750,40750,40750,40750,5
|
|
20241007,114800,457941650,40750,40750,40750,40750,0
|
|
20241007,114700,457941650,40750,40750,40750,40750,2
|
|
20241007,114600,457860150,40800,40800,40800,40800,5
|
|
20241007,114500,457656150,40800,40800,40800,40800,0
|
|
20241007,114400,457656150,40800,40800,40800,40800,0
|
|
20241007,114300,457656150,40800,40750,40800,40750,18
|
|
20241007,114200,456922250,40800,40800,40800,40800,0
|
|
20241007,114100,456922250,40800,40800,40800,40800,0
|
|
20241007,114000,456922250,40800,40800,40800,40800,0
|
|
20241007,113900,456922250,40800,40800,40800,40800,11
|
|
20241007,113800,456473450,40800,40800,40800,40800,0
|
|
20241007,113700,456473450,40800,40650,40800,40650,15
|
|
20241007,113600,455863550,40650,40650,40650,40650,0
|
|
20241007,113500,455863550,40650,40650,40650,40650,0
|
|
20241007,113400,455863550,40650,40650,40650,40650,0
|
|
20241007,113300,455863550,40650,40650,40650,40650,59
|
|
20241007,113200,453465200,40650,40650,40650,40650,18
|
|
20241007,113100,452733500,40650,40650,40650,40650,11
|
|
20241007,113000,452286350,40650,40650,40650,40650,2
|
|
20241007,112900,452205050,40700,40700,40700,40700,12
|
|
20241007,112800,451716650,40850,40800,40850,40800,162
|
|
20241007,112700,445106800,40700,40700,40700,40700,20
|
|
20241007,112600,444292800,40800,40800,40800,40800,0
|
|
20241007,112500,444292800,40800,40800,40800,40800,1
|
|
20241007,112400,444252000,40700,40700,40700,40700,3
|
|
20241007,112300,444129900,40650,40650,40650,40650,0
|
|
20241007,112200,444129900,40650,40800,40800,40650,11
|
|
20241007,112100,443682000,40650,40650,40650,40650,2
|
|
20241007,112000,443600700,40650,40650,40650,40650,14
|
|
20241007,111900,443031600,40600,40600,40600,40600,0
|
|
20241007,111800,443031600,40600,40600,40600,40600,0
|
|
20241007,111700,443031600,40600,40600,40600,40600,0
|
|
20241007,111600,443031600,40600,40600,40600,40600,144
|
|
20241007,111500,437185200,40600,40600,40600,40600,8
|
|
20241007,111400,436860400,40600,40600,40600,40600,0
|
|
20241007,111300,436860400,40600,40600,40600,40600,0
|
|
20241007,111200,436860400,40600,40600,40600,40600,3
|
|
20241007,111100,436738600,40600,40600,40600,40600,0
|
|
20241007,111000,436738600,40600,40600,40600,40600,3
|
|
20241007,110900,436616800,40550,40550,40550,40550,1
|
|
20241007,110800,436576250,40600,40600,40600,40600,0
|
|
20241007,110700,436576250,40600,40600,40600,40600,5
|
|
20241007,110600,436373250,40500,40500,40500,40500,0
|
|
20241007,110500,436373250,40500,40500,40500,40500,0
|
|
20241007,110400,436373250,40500,40500,40500,40500,11
|
|
20241007,110300,435927750,40450,40550,40550,40450,19
|
|
20241007,110200,435159100,40600,40600,40600,40600,1
|
|
20241007,110100,435118500,40600,40600,40600,40600,5
|
|
20241007,110000,434915500,40450,40450,40450,40450,17
|
|
20241007,105900,434227850,40450,40450,40450,40450,0
|
|
20241007,105800,434227850,40450,40450,40450,40450,0
|
|
20241007,105700,434227850,40450,40450,40450,40450,0
|
|
20241007,105600,434227850,40450,40500,40500,40450,19
|
|
20241007,105500,433459250,40600,40550,40600,40450,326
|
|
20241007,105400,420255550,40500,40500,40500,40500,0
|
|
20241007,105300,420255550,40500,40500,40500,40500,20
|
|
20241007,105200,419445550,40500,40500,40600,40500,19
|
|
20241007,105100,418675550,40500,40600,40600,40500,144
|
|
20241007,105000,412830550,40600,40550,40600,40550,87
|
|
20241007,104900,409302650,40550,40550,40550,40550,21
|
|
20241007,104800,408451100,40550,40650,40700,40550,566
|
|
20241007,104700,385472500,40650,40700,40700,40650,22
|
|
20241007,104600,384578150,40700,40700,40700,40700,2
|
|
20241007,104500,384496750,40650,40650,40650,40650,5
|
|
20241007,104400,384293500,40650,40650,40650,40650,18
|
|
20241007,104300,383561800,40800,40800,40800,40800,5
|
|
20241007,104200,383357800,40650,40800,40800,40650,219
|
|
20241007,104100,374433800,40800,40800,40800,40800,19
|
|
20241007,104000,373658600,40800,40800,40800,40800,13
|
|
20241007,103900,373128200,40850,40850,40850,40850,5
|
|
20241007,103800,372923950,40850,40850,40850,40850,23
|
|
20241007,103700,371984400,40800,40800,40800,40800,15
|
|
20241007,103600,371372400,40800,40900,40900,40800,341
|
|
20241007,103500,357427600,40900,40900,40900,40850,79
|
|
20241007,103400,354196750,40850,40850,40850,40850,48
|
|
20241007,103300,352235950,40800,40850,40850,40800,39
|
|
20241007,103200,350643500,40850,40800,40850,40800,94
|
|
20241007,103100,346804100,40800,40800,40800,40800,9
|
|
20241007,103000,346436900,40800,40850,40850,40800,16
|
|
20241007,102900,345783950,40850,40850,40850,40850,0
|
|
20241007,102800,345783950,40850,40850,40850,40850,5
|
|
20241007,102700,345579700,40850,40800,40850,40800,23
|
|
20241007,102600,344641050,40850,40900,40900,40800,15
|
|
20241007,102500,344028700,40800,40800,40850,40800,185
|
|
20241007,102400,336480550,40800,40800,40800,40800,51
|
|
20241007,102300,334399750,40800,40800,40900,40800,120
|
|
20241007,102200,329503250,40800,40850,40900,40800,40
|
|
20241007,102100,327870300,40850,40850,40850,40850,29
|
|
20241007,102000,326685650,40850,40850,40850,40850,3
|
|
20241007,101900,326563100,40850,40850,40850,40850,0
|
|
20241007,101800,326563100,40850,40800,40850,40800,28
|
|
20241007,101700,325420600,40850,40850,40900,40850,97
|
|
20241007,101600,321454950,40850,40850,40850,40850,0
|
|
20241007,101500,321454950,40850,40850,40850,40850,3
|
|
20241007,101400,321332400,40850,40850,40900,40800,1152
|
|
20241007,101300,274230350,40850,40850,40850,40850,35
|
|
20241007,101200,272800600,40900,40800,40950,40800,84
|
|
20241007,101100,269368650,40950,40700,40950,40700,487
|
|
20241007,101000,249465550,40800,40800,40800,40800,25
|
|
20241007,100900,248445550,40800,40800,40800,40800,0
|
|
20241007,100800,248445550,40800,40750,40800,40750,7
|
|
20241007,100700,248160250,40800,40800,40800,40800,1
|
|
20241007,100600,248119450,40800,40800,40850,40700,39
|
|
20241007,100500,246529400,40800,40800,40800,40800,40
|
|
20241007,100400,244897400,40800,40800,40800,40800,10
|
|
20241007,100300,244489400,40700,40700,40700,40650,63
|
|
20241007,100200,241927650,40700,40750,40750,40700,37
|
|
20241007,100100,240420900,40850,40850,40850,40850,3
|
|
20241007,100000,240298350,40900,40900,40900,40900,1
|
|
20241007,095900,240257450,40700,40700,40700,40700,19
|
|
20241007,095800,239484150,40900,40750,40900,40750,4
|
|
20241007,095700,239320850,40700,40850,40950,40700,503
|
|
20241007,095600,218768500,40850,40850,40850,40850,54
|
|
20241007,095500,216562600,40600,40500,40850,40500,800
|
|
20241007,095400,183960100,40450,40600,40600,40450,186
|
|
20241007,095300,176412900,40600,40600,40600,40600,228
|
|
20241007,095200,167156100,40650,40650,40650,40650,89
|
|
20241007,095100,163538250,40700,40650,40700,40650,110
|
|
20241007,095000,159066450,40600,40600,40600,40550,223
|
|
20241007,094900,150012700,40600,40550,40600,40550,148
|
|
20241007,094800,144011050,40550,40500,40550,40500,225
|
|
20241007,094700,134898400,40450,40450,40450,40450,19
|
|
20241007,094600,134129850,40450,40400,40450,40400,90
|
|
20241007,094500,130491000,40300,40300,40300,40300,183
|
|
20241007,094400,123116100,40300,40400,40400,40300,60
|
|
20241007,094300,120697600,40300,40300,40300,40300,0
|
|
20241007,094200,120697600,40300,40300,40300,40300,1
|
|
20241007,094100,120657300,40400,40400,40400,40400,77
|
|
20241007,094000,117546500,40450,40400,40450,40400,22
|
|
20241007,093900,116656900,40400,40400,40400,40400,50
|
|
20241007,093800,114636900,40400,40300,40400,40300,12
|
|
20241007,093700,114153100,40300,40400,40400,40300,160
|
|
20241007,093600,107689800,40300,40300,40300,40300,1
|
|
20241007,093500,107649500,40350,40300,40350,40300,212
|
|
20241007,093400,99100400,40100,40100,40100,40100,0
|
|
20241007,093300,99100400,40100,40100,40100,40100,46
|
|
20241007,093200,97255800,40050,40100,40100,40050,107
|
|
20241007,093100,92966150,40100,40100,40100,40100,5
|
|
20241007,093000,92765650,40300,40200,40300,40100,11
|
|
20241007,092900,92324150,40200,40100,40200,40100,37
|
|
20241007,092800,90838650,40100,40100,40100,40100,43
|
|
20241007,092700,89114350,40100,40100,40100,40100,11
|
|
20241007,092600,88673250,40400,40400,40400,40400,3
|
|
20241007,092500,88552050,40400,40400,40400,40400,5
|
|
20241007,092400,88350050,40400,40400,40400,40400,1
|
|
20241007,092300,88309650,40150,40150,40150,40150,1
|
|
20241007,092200,88269500,40150,40150,40150,40150,20
|
|
20241007,092100,87466500,40150,40150,40150,40150,15
|
|
20241007,092000,86864250,40150,40250,40250,40150,50
|
|
20241007,091900,84852250,40250,40500,40500,40100,147
|
|
20241007,091800,78924150,40550,40250,40600,40250,277
|
|
20241007,091700,67709650,40250,40200,40250,40200,37
|
|
20241007,091600,66221100,40200,40100,40200,40100,112
|
|
20241007,091500,61725400,40100,40100,40100,40100,14
|
|
20241007,091400,61164000,40000,40000,40000,40000,4
|
|
20241007,091300,61004000,40000,40000,40000,40000,105
|
|
20241007,091200,56804000,39900,39800,39900,39800,136
|
|
20241007,091100,51384550,39500,39550,39550,39500,336
|
|
20241007,091000,38112500,39800,39700,39800,39700,95
|
|
20241007,090900,34334250,39450,39450,39450,39450,0
|
|
20241007,090800,34334250,39450,39450,39700,39400,244
|
|
20241007,090700,24658550,39450,39450,39450,39450,20
|
|
20241007,090600,23869550,39750,39500,39750,39500,30
|
|
20241007,090500,22682100,39800,39800,39800,39800,21
|
|
20241007,090400,21846300,39800,39800,39800,39800,2
|
|
20241007,090300,21766700,39850,39850,39850,39850,0
|
|
20241007,090200,21766700,39850,39500,39850,39500,30
|
|
20241007,090100,20574700,39850,39850,39850,39850,105
|
|
20241007,090000,16390450,39450,39400,39450,39400,416
|