686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,202200,1093847300,21500,21500,21500,21500,0
|
|
20241007,202100,1093847300,21500,21500,21500,21500,0
|
|
20241007,202000,1093847300,21500,21500,21500,21500,0
|
|
20241007,201900,1093847300,21500,21500,21500,21500,0
|
|
20241007,201800,1093847300,21500,21500,21500,21500,0
|
|
20241007,201700,1093847300,21500,21500,21500,21500,0
|
|
20241007,201600,1093847300,21500,21500,21500,21500,0
|
|
20241007,201500,1093847300,21500,21500,21500,21500,0
|
|
20241007,201400,1093847300,21500,21500,21500,21500,0
|
|
20241007,201300,1093847300,21500,21500,21500,21500,0
|
|
20241007,201200,1093847300,21500,21500,21500,21500,0
|
|
20241007,201100,1093847300,21500,21500,21500,21500,0
|
|
20241007,201000,1093847300,21500,21500,21500,21500,0
|
|
20241007,200900,1093847300,21500,21500,21500,21500,0
|
|
20241007,200800,1093847300,21500,21500,21500,21500,0
|
|
20241007,200700,1093847300,21500,21500,21500,21500,0
|
|
20241007,200600,1093847300,21500,21500,21500,21500,0
|
|
20241007,200500,1093847300,21500,21500,21500,21500,0
|
|
20241007,200400,1093847300,21500,21500,21500,21500,0
|
|
20241007,200300,1093847300,21500,21500,21500,21500,0
|
|
20241007,200200,1093847300,21500,21500,21500,21500,0
|
|
20241007,200100,1093847300,21500,21500,21500,21500,0
|
|
20241007,200000,1093847300,21500,21500,21500,21500,0
|
|
20241007,195900,1093847300,21500,21500,21500,21500,0
|
|
20241007,195800,1093847300,21500,21500,21500,21500,0
|
|
20241007,195700,1093847300,21500,21500,21500,21500,0
|
|
20241007,195600,1093847300,21500,21500,21500,21500,0
|
|
20241007,195500,1093847300,21500,21500,21500,21500,0
|
|
20241007,195400,1093847300,21500,21500,21500,21500,0
|
|
20241007,195300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,195200,1093847300,21500,21500,21500,21500,0
|
|
20241007,195100,1093847300,21500,21500,21500,21500,0
|
|
20241007,195000,1093847300,21500,21500,21500,21500,0
|
|
20241007,194900,1093847300,21500,21500,21500,21500,0
|
|
20241007,194800,1093847300,21500,21500,21500,21500,0
|
|
20241007,194700,1093847300,21500,21500,21500,21500,0
|
|
20241007,194600,1093847300,21500,21500,21500,21500,0
|
|
20241007,194500,1093847300,21500,21500,21500,21500,0
|
|
20241007,194400,1093847300,21500,21500,21500,21500,0
|
|
20241007,194300,1093847300,21500,21500,21500,21500,0
|
|
20241007,194200,1093847300,21500,21500,21500,21500,0
|
|
20241007,194100,1093847300,21500,21500,21500,21500,0
|
|
20241007,194000,1093847300,21500,21500,21500,21500,0
|
|
20241007,193900,1093847300,21500,21500,21500,21500,0
|
|
20241007,193800,1093847300,21500,21500,21500,21500,0
|
|
20241007,193700,1093847300,21500,21500,21500,21500,0
|
|
20241007,193600,1093847300,21500,21500,21500,21500,0
|
|
20241007,193500,1093847300,21500,21500,21500,21500,0
|
|
20241007,193400,1093847300,21500,21500,21500,21500,0
|
|
20241007,193300,1093847300,21500,21500,21500,21500,0
|
|
20241007,193200,1093847300,21500,21500,21500,21500,0
|
|
20241007,193100,1093847300,21500,21500,21500,21500,0
|
|
20241007,193000,1093847300,21500,21500,21500,21500,0
|
|
20241007,192900,1093847300,21500,21500,21500,21500,0
|
|
20241007,192800,1093847300,21500,21500,21500,21500,0
|
|
20241007,192700,1093847300,21500,21500,21500,21500,0
|
|
20241007,192600,1093847300,21500,21500,21500,21500,0
|
|
20241007,192500,1093847300,21500,21500,21500,21500,0
|
|
20241007,192400,1093847300,21500,21500,21500,21500,0
|
|
20241007,192300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,192200,1093847300,21500,21500,21500,21500,0
|
|
20241007,192100,1093847300,21500,21500,21500,21500,0
|
|
20241007,192000,1093847300,21500,21500,21500,21500,0
|
|
20241007,191900,1093847300,21500,21500,21500,21500,0
|
|
20241007,191800,1093847300,21500,21500,21500,21500,0
|
|
20241007,191700,1093847300,21500,21500,21500,21500,0
|
|
20241007,191600,1093847300,21500,21500,21500,21500,0
|
|
20241007,191500,1093847300,21500,21500,21500,21500,0
|
|
20241007,191400,1093847300,21500,21500,21500,21500,0
|
|
20241007,191300,1093847300,21500,21500,21500,21500,0
|
|
20241007,191200,1093847300,21500,21500,21500,21500,0
|
|
20241007,191100,1093847300,21500,21500,21500,21500,0
|
|
20241007,191000,1093847300,21500,21500,21500,21500,0
|
|
20241007,190900,1093847300,21500,21500,21500,21500,0
|
|
20241007,190800,1093847300,21500,21500,21500,21500,0
|
|
20241007,190700,1093847300,21500,21500,21500,21500,0
|
|
20241007,190600,1093847300,21500,21500,21500,21500,0
|
|
20241007,190500,1093847300,21500,21500,21500,21500,0
|
|
20241007,190400,1093847300,21500,21500,21500,21500,0
|
|
20241007,190300,1093847300,21500,21500,21500,21500,0
|
|
20241007,190200,1093847300,21500,21500,21500,21500,0
|
|
20241007,190100,1093847300,21500,21500,21500,21500,0
|
|
20241007,190000,1093847300,21500,21500,21500,21500,0
|
|
20241007,185900,1093847300,21500,21500,21500,21500,0
|
|
20241007,185800,1093847300,21500,21500,21500,21500,0
|
|
20241007,185700,1093847300,21500,21500,21500,21500,0
|
|
20241007,185600,1093847300,21500,21500,21500,21500,0
|
|
20241007,185500,1093847300,21500,21500,21500,21500,0
|
|
20241007,185400,1093847300,21500,21500,21500,21500,0
|
|
20241007,185300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,185200,1093847300,21500,21500,21500,21500,0
|
|
20241007,185100,1093847300,21500,21500,21500,21500,0
|
|
20241007,185000,1093847300,21500,21500,21500,21500,0
|
|
20241007,184900,1093847300,21500,21500,21500,21500,0
|
|
20241007,184800,1093847300,21500,21500,21500,21500,0
|
|
20241007,184700,1093847300,21500,21500,21500,21500,0
|
|
20241007,184600,1093847300,21500,21500,21500,21500,0
|
|
20241007,184500,1093847300,21500,21500,21500,21500,0
|
|
20241007,184400,1093847300,21500,21500,21500,21500,0
|
|
20241007,184300,1093847300,21500,21500,21500,21500,0
|
|
20241007,184200,1093847300,21500,21500,21500,21500,0
|
|
20241007,184100,1093847300,21500,21500,21500,21500,0
|
|
20241007,184000,1093847300,21500,21500,21500,21500,0
|
|
20241007,183900,1093847300,21500,21500,21500,21500,0
|
|
20241007,183800,1093847300,21500,21500,21500,21500,0
|
|
20241007,183700,1093847300,21500,21500,21500,21500,0
|
|
20241007,183600,1093847300,21500,21500,21500,21500,0
|
|
20241007,183500,1093847300,21500,21500,21500,21500,0
|
|
20241007,183400,1093847300,21500,21500,21500,21500,0
|
|
20241007,183300,1093847300,21500,21500,21500,21500,0
|
|
20241007,183200,1093847300,21500,21500,21500,21500,0
|
|
20241007,183100,1093847300,21500,21500,21500,21500,0
|
|
20241007,183000,1093847300,21500,21500,21500,21500,0
|
|
20241007,182900,1093847300,21500,21500,21500,21500,0
|
|
20241007,182800,1093847300,21500,21500,21500,21500,0
|
|
20241007,182700,1093847300,21500,21500,21500,21500,0
|
|
20241007,182600,1093847300,21500,21500,21500,21500,0
|
|
20241007,182500,1093847300,21500,21500,21500,21500,0
|
|
20241007,182400,1093847300,21500,21500,21500,21500,0
|
|
20241007,182300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,182200,1093847300,21500,21500,21500,21500,0
|
|
20241007,182100,1093847300,21500,21500,21500,21500,0
|
|
20241007,182000,1093847300,21500,21500,21500,21500,0
|
|
20241007,181900,1093847300,21500,21500,21500,21500,0
|
|
20241007,181800,1093847300,21500,21500,21500,21500,0
|
|
20241007,181700,1093847300,21500,21500,21500,21500,0
|
|
20241007,181600,1093847300,21500,21500,21500,21500,0
|
|
20241007,181500,1093847300,21500,21500,21500,21500,0
|
|
20241007,181400,1093847300,21500,21500,21500,21500,0
|
|
20241007,181300,1093847300,21500,21500,21500,21500,0
|
|
20241007,181200,1093847300,21500,21500,21500,21500,0
|
|
20241007,181100,1093847300,21500,21500,21500,21500,0
|
|
20241007,181000,1093847300,21500,21500,21500,21500,0
|
|
20241007,180900,1093847300,21500,21500,21500,21500,0
|
|
20241007,180800,1093847300,21500,21500,21500,21500,0
|
|
20241007,180700,1093847300,21500,21500,21500,21500,0
|
|
20241007,180600,1093847300,21500,21500,21500,21500,0
|
|
20241007,180500,1093847300,21500,21500,21500,21500,0
|
|
20241007,180400,1093847300,21500,21500,21500,21500,0
|
|
20241007,180300,1093847300,21500,21500,21500,21500,0
|
|
20241007,180200,1093847300,21500,21500,21500,21500,0
|
|
20241007,180100,1093847300,21500,21500,21500,21500,0
|
|
20241007,180000,1093847300,21500,21500,21500,21500,0
|
|
20241007,175900,1093847300,21500,21500,21500,21500,0
|
|
20241007,175800,1093847300,21500,21500,21500,21500,0
|
|
20241007,175700,1093847300,21500,21500,21500,21500,0
|
|
20241007,175600,1093847300,21500,21500,21500,21500,0
|
|
20241007,175500,1093847300,21500,21500,21500,21500,0
|
|
20241007,175400,1093847300,21500,21500,21500,21500,0
|
|
20241007,175300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,175200,1093847300,21500,21500,21500,21500,0
|
|
20241007,175100,1093847300,21500,21500,21500,21500,0
|
|
20241007,175000,1093847300,21500,21500,21500,21500,0
|
|
20241007,174900,1093847300,21500,21500,21500,21500,0
|
|
20241007,174800,1093847300,21500,21500,21500,21500,0
|
|
20241007,174700,1093847300,21500,21500,21500,21500,0
|
|
20241007,174600,1093847300,21500,21500,21500,21500,0
|
|
20241007,174500,1093847300,21500,21500,21500,21500,0
|
|
20241007,174400,1093847300,21500,21500,21500,21500,0
|
|
20241007,174300,1093847300,21500,21500,21500,21500,0
|
|
20241007,174200,1093847300,21500,21500,21500,21500,0
|
|
20241007,174100,1093847300,21500,21500,21500,21500,0
|
|
20241007,174000,1093847300,21500,21500,21500,21500,0
|
|
20241007,173900,1093847300,21500,21500,21500,21500,0
|
|
20241007,173800,1093847300,21500,21500,21500,21500,0
|
|
20241007,173700,1093847300,21500,21500,21500,21500,0
|
|
20241007,173600,1093847300,21500,21500,21500,21500,0
|
|
20241007,173500,1093847300,21500,21500,21500,21500,0
|
|
20241007,173400,1093847300,21500,21500,21500,21500,0
|
|
20241007,173300,1093847300,21500,21500,21500,21500,0
|
|
20241007,173200,1093847300,21500,21500,21500,21500,0
|
|
20241007,173100,1093847300,21500,21500,21500,21500,0
|
|
20241007,173000,1093847300,21500,21500,21500,21500,0
|
|
20241007,172900,1093847300,21500,21500,21500,21500,0
|
|
20241007,172800,1093847300,21500,21500,21500,21500,0
|
|
20241007,172700,1093847300,21500,21500,21500,21500,0
|
|
20241007,172600,1093847300,21500,21500,21500,21500,0
|
|
20241007,172500,1093847300,21500,21500,21500,21500,0
|
|
20241007,172400,1093847300,21500,21500,21500,21500,0
|
|
20241007,172300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,172200,1093847300,21500,21500,21500,21500,0
|
|
20241007,172100,1093847300,21500,21500,21500,21500,0
|
|
20241007,172000,1093847300,21500,21500,21500,21500,0
|
|
20241007,171900,1093847300,21500,21500,21500,21500,0
|
|
20241007,171800,1093847300,21500,21500,21500,21500,0
|
|
20241007,171700,1093847300,21500,21500,21500,21500,0
|
|
20241007,171600,1093847300,21500,21500,21500,21500,0
|
|
20241007,171500,1093847300,21500,21500,21500,21500,0
|
|
20241007,171400,1093847300,21500,21500,21500,21500,0
|
|
20241007,171300,1093847300,21500,21500,21500,21500,0
|
|
20241007,171200,1093847300,21500,21500,21500,21500,0
|
|
20241007,171100,1093847300,21500,21500,21500,21500,0
|
|
20241007,171000,1093847300,21500,21500,21500,21500,0
|
|
20241007,170900,1093847300,21500,21500,21500,21500,0
|
|
20241007,170800,1093847300,21500,21500,21500,21500,0
|
|
20241007,170700,1093847300,21500,21500,21500,21500,0
|
|
20241007,170600,1093847300,21500,21500,21500,21500,0
|
|
20241007,170500,1093847300,21500,21500,21500,21500,0
|
|
20241007,170400,1093847300,21500,21500,21500,21500,0
|
|
20241007,170300,1093847300,21500,21500,21500,21500,0
|
|
20241007,170200,1093847300,21500,21500,21500,21500,0
|
|
20241007,170100,1093847300,21500,21500,21500,21500,0
|
|
20241007,170000,1093847300,21500,21500,21500,21500,0
|
|
20241007,165900,1093847300,21500,21500,21500,21500,0
|
|
20241007,165800,1093847300,21500,21500,21500,21500,0
|
|
20241007,165700,1093847300,21500,21500,21500,21500,0
|
|
20241007,165600,1093847300,21500,21500,21500,21500,0
|
|
20241007,165500,1093847300,21500,21500,21500,21500,0
|
|
20241007,165400,1093847300,21500,21500,21500,21500,0
|
|
20241007,165300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,165200,1093847300,21500,21500,21500,21500,0
|
|
20241007,165100,1093847300,21500,21500,21500,21500,0
|
|
20241007,165000,1093847300,21500,21500,21500,21500,0
|
|
20241007,164900,1093847300,21500,21500,21500,21500,0
|
|
20241007,164800,1093847300,21500,21500,21500,21500,0
|
|
20241007,164700,1093847300,21500,21500,21500,21500,0
|
|
20241007,164600,1093847300,21500,21500,21500,21500,0
|
|
20241007,164500,1093847300,21500,21500,21500,21500,0
|
|
20241007,164400,1093847300,21500,21500,21500,21500,0
|
|
20241007,164300,1093847300,21500,21500,21500,21500,0
|
|
20241007,164200,1093847300,21500,21500,21500,21500,0
|
|
20241007,164100,1093847300,21500,21500,21500,21500,0
|
|
20241007,164000,1093847300,21500,21500,21500,21500,0
|
|
20241007,163900,1093847300,21500,21500,21500,21500,0
|
|
20241007,163800,1093847300,21500,21500,21500,21500,0
|
|
20241007,163700,1093847300,21500,21500,21500,21500,0
|
|
20241007,163600,1093847300,21500,21500,21500,21500,0
|
|
20241007,163500,1093847300,21500,21500,21500,21500,0
|
|
20241007,163400,1093847300,21500,21500,21500,21500,0
|
|
20241007,163300,1093847300,21500,21500,21500,21500,0
|
|
20241007,163200,1093847300,21500,21500,21500,21500,0
|
|
20241007,163100,1093847300,21500,21500,21500,21500,0
|
|
20241007,163000,1093847300,21500,21500,21500,21500,0
|
|
20241007,162900,1093847300,21500,21500,21500,21500,0
|
|
20241007,162800,1093847300,21500,21500,21500,21500,0
|
|
20241007,162700,1093847300,21500,21500,21500,21500,0
|
|
20241007,162600,1093847300,21500,21500,21500,21500,0
|
|
20241007,162500,1093847300,21500,21500,21500,21500,0
|
|
20241007,162400,1093847300,21500,21500,21500,21500,0
|
|
20241007,162300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,162200,1093847300,21500,21500,21500,21500,0
|
|
20241007,162100,1093847300,21500,21500,21500,21500,0
|
|
20241007,162000,1093847300,21500,21500,21500,21500,0
|
|
20241007,161900,1093847300,21500,21500,21500,21500,0
|
|
20241007,161800,1093847300,21500,21500,21500,21500,0
|
|
20241007,161700,1093847300,21500,21500,21500,21500,0
|
|
20241007,161600,1093847300,21500,21500,21500,21500,0
|
|
20241007,161500,1093847300,21500,21500,21500,21500,0
|
|
20241007,161400,1093847300,21500,21500,21500,21500,0
|
|
20241007,161300,1093847300,21500,21500,21500,21500,0
|
|
20241007,161200,1093847300,21500,21500,21500,21500,0
|
|
20241007,161100,1093847300,21500,21500,21500,21500,0
|
|
20241007,161000,1093847300,21500,21500,21500,21500,0
|
|
20241007,160900,1093847300,21500,21500,21500,21500,0
|
|
20241007,160800,1093847300,21500,21500,21500,21500,0
|
|
20241007,160700,1093847300,21500,21500,21500,21500,0
|
|
20241007,160600,1093847300,21500,21500,21500,21500,0
|
|
20241007,160500,1093847300,21500,21500,21500,21500,0
|
|
20241007,160400,1093847300,21500,21500,21500,21500,0
|
|
20241007,160300,1093847300,21500,21500,21500,21500,0
|
|
20241007,160200,1093847300,21500,21500,21500,21500,0
|
|
20241007,160100,1093847300,21500,21500,21500,21500,0
|
|
20241007,160000,1093847300,21500,21500,21500,21500,0
|
|
20241007,155900,1093847300,21500,21500,21500,21500,0
|
|
20241007,155800,1093847300,21500,21500,21500,21500,0
|
|
20241007,155700,1093847300,21500,21500,21500,21500,0
|
|
20241007,155600,1093847300,21500,21500,21500,21500,0
|
|
20241007,155500,1093847300,21500,21500,21500,21500,0
|
|
20241007,155400,1093847300,21500,21500,21500,21500,0
|
|
20241007,155300,1093847300,21500,21500,21500,21500,3090
|
|
20241007,155200,1093847300,21500,21500,21500,21500,0
|
|
20241007,155100,1093847300,21500,21500,21500,21500,0
|
|
20241007,155000,1093847300,21500,21500,21500,21500,0
|
|
20241007,154900,1093847300,21500,21500,21500,21500,0
|
|
20241007,154800,1093847300,21500,21500,21500,21500,0
|
|
20241007,154700,1093847300,21500,21500,21500,21500,0
|
|
20241007,154600,1093847300,21500,21500,21500,21500,0
|
|
20241007,154500,1093847300,21500,21500,21500,21500,0
|
|
20241007,154400,1093847300,21500,21500,21500,21500,0
|
|
20241007,154300,1093847300,21500,21500,21500,21500,0
|
|
20241007,154200,1093847300,21500,21500,21500,21500,0
|
|
20241007,154100,1093847300,21500,21500,21500,21500,0
|
|
20241007,154000,1093847300,21500,21500,21500,21500,0
|
|
20241007,153900,1093847300,21500,21500,21500,21500,0
|
|
20241007,153800,1093847300,21500,21500,21500,21500,0
|
|
20241007,153700,1093847300,21500,21500,21500,21500,0
|
|
20241007,153600,1093847300,21500,21500,21500,21500,0
|
|
20241007,153500,1093847300,21500,21500,21500,21500,0
|
|
20241007,153400,1093847300,21500,21500,21500,21500,0
|
|
20241007,153300,1093847300,21500,21500,21500,21500,0
|
|
20241007,153200,1093847300,21500,21500,21500,21500,0
|
|
20241007,153100,1093847300,21500,21500,21500,21500,0
|
|
20241007,153000,1093847300,21500,21500,21500,21500,3090
|
|
20241007,152900,1027412300,21600,21600,21600,21600,0
|
|
20241007,152800,1027412300,21600,21600,21600,21600,0
|
|
20241007,152700,1027412300,21600,21600,21600,21600,0
|
|
20241007,152600,1027412300,21600,21600,21600,21600,0
|
|
20241007,152500,1027412300,21600,21600,21600,21600,0
|
|
20241007,152400,1027412300,21600,21600,21600,21600,0
|
|
20241007,152300,1027412300,21600,21600,21600,21600,0
|
|
20241007,152200,1027412300,21600,21600,21600,21600,0
|
|
20241007,152100,1027412300,21600,21600,21600,21600,0
|
|
20241007,152000,1027412300,21600,21600,21600,21600,0
|
|
20241007,151900,1027412300,21600,21650,21650,21550,102
|
|
20241007,151800,1025208900,21650,21550,21650,21550,492
|
|
20241007,151700,1014590750,21550,21550,21550,21550,235
|
|
20241007,151600,1009526500,21550,21600,21600,21550,89
|
|
20241007,151500,1007607550,21600,21600,21600,21600,50
|
|
20241007,151400,1006527550,21650,21650,21650,21650,14
|
|
20241007,151300,1006224450,21600,21600,21650,21600,88
|
|
20241007,151200,1004323600,21600,21600,21600,21600,0
|
|
20241007,151100,1004323600,21600,21650,21650,21600,10
|
|
20241007,151000,1004107400,21600,21600,21600,21600,0
|
|
20241007,150900,1004107400,21600,21650,21650,21600,5
|
|
20241007,150800,1003999200,21600,21600,21600,21600,0
|
|
20241007,150700,1003999200,21600,21600,21600,21600,60
|
|
20241007,150600,1002703200,21550,21550,21550,21550,0
|
|
20241007,150500,1002703200,21550,21650,21700,21550,256
|
|
20241007,150400,997175450,21700,21650,21700,21650,53
|
|
20241007,150300,996025450,21700,21600,21700,21600,895
|
|
20241007,150200,976688100,21550,21550,21550,21550,1
|
|
20241007,150100,976666550,21600,21600,21600,21600,0
|
|
20241007,150000,976666550,21600,21700,21700,21600,68
|
|
20241007,145900,975195000,21700,21700,21700,21700,33
|
|
20241007,145800,974478900,21700,21700,21700,21700,1
|
|
20241007,145700,974457200,21650,21650,21650,21650,1
|
|
20241007,145600,974435550,21700,21650,21700,21650,60
|
|
20241007,145500,973136450,21700,21650,21700,21650,3
|
|
20241007,145400,973071400,21700,21700,21700,21700,0
|
|
20241007,145300,973071400,21700,21650,21700,21650,413
|
|
20241007,145200,964129850,21650,21650,21650,21650,2
|
|
20241007,145100,964086550,21600,21600,21600,21600,0
|
|
20241007,145000,964086550,21600,21600,21600,21600,107
|
|
20241007,144900,961775350,21600,21700,21700,21550,563
|
|
20241007,144800,949612950,21650,21650,21650,21650,0
|
|
20241007,144700,949612950,21650,21650,21650,21650,0
|
|
20241007,144600,949612950,21650,21650,21650,21650,0
|
|
20241007,144500,949612950,21650,21650,21650,21650,0
|
|
20241007,144400,949612950,21650,21650,21650,21650,0
|
|
20241007,144300,949612950,21650,21650,21650,21650,0
|
|
20241007,144200,949612950,21650,21650,21650,21650,0
|
|
20241007,144100,949612950,21650,21650,21650,21650,246
|
|
20241007,144000,944287050,21650,21650,21650,21650,0
|
|
20241007,143900,944287050,21650,21650,21650,21650,0
|
|
20241007,143800,944287050,21650,21650,21650,21650,61
|
|
20241007,143700,942966400,21650,21650,21650,21650,0
|
|
20241007,143600,942966400,21650,21650,21650,21650,88
|
|
20241007,143500,941061200,21650,21650,21650,21650,0
|
|
20241007,143400,941061200,21650,21700,21700,21650,567
|
|
20241007,143300,928785600,21650,21650,21650,21650,163
|
|
20241007,143200,925256650,21600,21650,21650,21600,625
|
|
20241007,143100,911751600,21650,21650,21650,21650,65
|
|
20241007,143000,910344350,21650,21700,21700,21650,1718
|
|
20241007,142900,873140250,21800,21750,21800,21750,74
|
|
20241007,142800,871529750,21800,21750,21800,21700,41
|
|
20241007,142700,870638450,21750,21750,21800,21750,197
|
|
20241007,142600,866353650,21800,21800,21850,21750,104
|
|
20241007,142500,864086900,21800,21800,21800,21800,6
|
|
20241007,142400,863956100,21800,21800,21800,21800,655
|
|
20241007,142300,849677100,21750,21750,21750,21750,0
|
|
20241007,142200,849677100,21750,21750,21750,21750,0
|
|
20241007,142100,849677100,21750,21750,21750,21750,172
|
|
20241007,142000,845936100,21750,21750,21750,21750,262
|
|
20241007,141900,840237600,21700,21700,21700,21700,3
|
|
20241007,141800,840172500,21750,21750,21750,21750,0
|
|
20241007,141700,840172500,21750,21800,21800,21750,60
|
|
20241007,141600,838866650,21750,21750,21750,21750,0
|
|
20241007,141500,838866650,21750,21750,21750,21750,0
|
|
20241007,141400,838866650,21750,21750,21750,21750,74
|
|
20241007,141300,837257150,21800,21800,21800,21800,1
|
|
20241007,141200,837235350,21750,21750,21750,21750,2
|
|
20241007,141100,837191850,21750,21750,21750,21750,1
|
|
20241007,141000,837170100,21750,21750,21750,21750,0
|
|
20241007,140900,837170100,21750,21750,21750,21750,0
|
|
20241007,140800,837170100,21750,21700,21750,21700,182
|
|
20241007,140700,833220550,21750,21750,21750,21750,11
|
|
20241007,140600,832981300,21750,21750,21750,21750,1
|
|
20241007,140500,832959550,21750,21750,21750,21750,40
|
|
20241007,140400,832089550,21750,21800,21800,21750,2710
|
|
20241007,140300,773026450,21800,21800,21800,21800,165
|
|
20241007,140200,769429450,21800,21800,21850,21800,121
|
|
20241007,140100,766789200,21800,21800,21800,21750,339
|
|
20241007,140000,759399050,21800,21800,21800,21800,18
|
|
20241007,135900,759006650,21800,21800,21800,21800,11
|
|
20241007,135800,758766850,21750,21750,21750,21750,3
|
|
20241007,135700,758701600,21750,21750,21750,21750,3
|
|
20241007,135600,758636350,21750,21750,21750,21750,39
|
|
20241007,135500,757788100,21750,21750,21750,21750,55
|
|
20241007,135400,756591850,21750,21750,21750,21750,201
|
|
20241007,135300,752220100,21800,21800,21800,21800,4
|
|
20241007,135200,752132900,21750,21750,21800,21750,15
|
|
20241007,135100,751806550,21800,21750,21800,21750,37
|
|
20241007,135000,751001750,21750,21750,21750,21750,406
|
|
20241007,134900,742171250,21750,21750,21750,21750,1
|
|
20241007,134800,742149500,21750,21800,21800,21750,4
|
|
20241007,134700,742062400,21800,21800,21800,21800,3
|
|
20241007,134600,741997000,21800,21800,21800,21800,189
|
|
20241007,134500,737876800,21800,21800,21800,21800,10
|
|
20241007,134400,737658800,21800,21800,21800,21800,164
|
|
20241007,134300,734083600,21800,21800,21800,21800,5
|
|
20241007,134200,733974600,21800,21850,21850,21800,33
|
|
20241007,134100,733254900,21800,21800,21850,21800,1239
|
|
20241007,134000,706240700,21750,21750,21750,21750,380
|
|
20241007,133900,697975700,21750,21750,21750,21750,1
|
|
20241007,133800,697953950,21750,21750,21750,21750,0
|
|
20241007,133700,697953950,21750,21750,21750,21750,136
|
|
20241007,133600,694995950,21750,21750,21750,21750,1
|
|
20241007,133500,694974200,21750,21750,21750,21750,20
|
|
20241007,133400,694539200,21750,21700,21750,21700,276
|
|
20241007,133300,688546500,21700,21700,21700,21700,64
|
|
20241007,133200,687157700,21700,21650,21700,21650,813
|
|
20241007,133100,669529850,21550,21650,21650,21550,217
|
|
20241007,133000,664836700,21650,21650,21650,21650,982
|
|
20241007,132900,643576400,21600,21600,21650,21600,270
|
|
20241007,132800,637744300,21600,21600,21600,21600,906
|
|
20241007,132700,618174700,21600,21600,21600,21600,42
|
|
20241007,132600,617267500,21550,21550,21550,21550,100
|
|
20241007,132500,615112500,21550,21550,21550,21550,3
|
|
20241007,132400,615047850,21600,21600,21600,21600,20
|
|
20241007,132300,614615850,21600,21600,21600,21600,20
|
|
20241007,132200,614183850,21600,21600,21600,21600,0
|
|
20241007,132100,614183850,21600,21600,21600,21600,0
|
|
20241007,132000,614183850,21600,21600,21600,21600,18
|
|
20241007,131900,613795050,21550,21550,21550,21550,0
|
|
20241007,131800,613795050,21550,21550,21550,21550,0
|
|
20241007,131700,613795050,21550,21600,21600,21550,13
|
|
20241007,131600,613514400,21600,21500,21600,21500,2
|
|
20241007,131500,613471300,21550,21550,21550,21550,0
|
|
20241007,131400,613471300,21550,21550,21550,21550,9
|
|
20241007,131300,613277350,21550,21550,21550,21550,50
|
|
20241007,131200,612199850,21550,21550,21550,21550,0
|
|
20241007,131100,612199850,21550,21550,21550,21550,29
|
|
20241007,131000,611574900,21600,21600,21600,21600,4
|
|
20241007,130900,611488500,21600,21600,21600,21600,6
|
|
20241007,130800,611358900,21600,21600,21600,21600,100
|
|
20241007,130700,609198900,21550,21550,21550,21550,0
|
|
20241007,130600,609198900,21550,21550,21550,21550,0
|
|
20241007,130500,609198900,21550,21550,21550,21550,0
|
|
20241007,130400,609198900,21550,21550,21550,21550,2
|
|
20241007,130300,609155800,21550,21550,21550,21550,0
|
|
20241007,130200,609155800,21550,21550,21550,21550,6
|
|
20241007,130100,609026500,21550,21550,21550,21550,5
|
|
20241007,130000,608918750,21550,21550,21600,21550,12
|
|
20241007,125900,608660100,21550,21550,21550,21550,0
|
|
20241007,125800,608660100,21550,21550,21550,21550,1
|
|
20241007,125700,608638550,21600,21600,21600,21600,20
|
|
20241007,125600,608206550,21550,21550,21550,21550,0
|
|
20241007,125500,608206550,21550,21550,21550,21550,1
|
|
20241007,125400,608185000,21600,21600,21600,21600,0
|
|
20241007,125300,608185000,21600,21600,21600,21600,556
|
|
20241007,125200,596175400,21600,21600,21600,21600,140
|
|
20241007,125100,593151400,21550,21550,21550,21550,0
|
|
20241007,125000,593151400,21550,21550,21550,21550,121
|
|
20241007,124900,590543850,21550,21550,21550,21550,0
|
|
20241007,124800,590543850,21550,21550,21550,21550,0
|
|
20241007,124700,590543850,21550,21550,21550,21550,0
|
|
20241007,124600,590543850,21550,21550,21550,21500,72
|
|
20241007,124500,588994750,21550,21550,21550,21550,52
|
|
20241007,124400,587874150,21550,21550,21550,21550,74
|
|
20241007,124300,586279450,21550,21550,21550,21500,122
|
|
20241007,124200,583655250,21550,21550,21550,21550,1
|
|
20241007,124100,583633700,21550,21550,21550,21550,62
|
|
20241007,124000,582297600,21500,21500,21500,21500,21
|
|
20241007,123900,581846100,21500,21500,21500,21500,21
|
|
20241007,123800,581394600,21500,21500,21500,21500,1
|
|
20241007,123700,581373100,21500,21500,21500,21500,0
|
|
20241007,123600,581373100,21500,21500,21500,21500,95
|
|
20241007,123500,579330600,21500,21500,21500,21500,101
|
|
20241007,123400,577159100,21500,21500,21500,21500,2
|
|
20241007,123300,577116100,21500,21500,21500,21500,1
|
|
20241007,123200,577094600,21500,21500,21500,21500,0
|
|
20241007,123100,577094600,21500,21500,21500,21500,0
|
|
20241007,123000,577094600,21500,21500,21500,21500,1
|
|
20241007,122900,577073100,21550,21550,21550,21550,6
|
|
20241007,122800,576943800,21600,21600,21600,21600,19
|
|
20241007,122700,576533400,21550,21550,21550,21550,43
|
|
20241007,122600,575606750,21550,21550,21550,21550,0
|
|
20241007,122500,575606750,21550,21550,21550,21550,0
|
|
20241007,122400,575606750,21550,21550,21550,21550,30
|
|
20241007,122300,574960250,21550,21550,21550,21550,6
|
|
20241007,122200,574830950,21550,21550,21550,21550,4
|
|
20241007,122100,574744750,21550,21550,21550,21550,0
|
|
20241007,122000,574744750,21550,21550,21550,21550,0
|
|
20241007,121900,574744750,21550,21550,21550,21550,298
|
|
20241007,121800,568322850,21550,21550,21550,21550,0
|
|
20241007,121700,568322850,21550,21550,21550,21550,0
|
|
20241007,121600,568322850,21550,21600,21600,21550,51
|
|
20241007,121500,567221300,21600,21600,21600,21600,100
|
|
20241007,121400,565061300,21600,21600,21600,21600,20
|
|
20241007,121300,564629300,21600,21550,21600,21550,44
|
|
20241007,121200,563680100,21550,21550,21550,21550,37
|
|
20241007,121100,562882750,21600,21550,21600,21550,3
|
|
20241007,121000,562818000,21550,21550,21550,21550,7
|
|
20241007,120900,562667150,21600,21600,21600,21600,0
|
|
20241007,120800,562667150,21600,21550,21600,21550,16
|
|
20241007,120700,562322150,21550,21550,21600,21550,38
|
|
20241007,120600,561503150,21600,21600,21600,21600,20
|
|
20241007,120500,561071150,21600,21600,21600,21600,0
|
|
20241007,120400,561071150,21600,21600,21600,21600,20
|
|
20241007,120300,560639150,21550,21550,21550,21550,181
|
|
20241007,120200,556738600,21550,21550,21550,21550,0
|
|
20241007,120100,556738600,21550,21550,21550,21550,6
|
|
20241007,120000,556609300,21500,21550,21550,21500,21
|
|
20241007,115900,556157150,21500,21500,21500,21500,0
|
|
20241007,115800,556157150,21500,21550,21550,21500,206
|
|
20241007,115700,551727850,21500,21500,21500,21500,0
|
|
20241007,115600,551727850,21500,21500,21500,21500,30
|
|
20241007,115500,551082850,21500,21500,21500,21500,0
|
|
20241007,115400,551082850,21500,21500,21500,21500,1
|
|
20241007,115300,551061350,21500,21500,21500,21500,30
|
|
20241007,115200,550416350,21500,21500,21500,21500,0
|
|
20241007,115100,550416350,21500,21500,21500,21500,65
|
|
20241007,115000,549018850,21450,21450,21450,21450,0
|
|
20241007,114900,549018850,21450,21500,21500,21450,4
|
|
20241007,114800,548933000,21500,21500,21500,21500,13
|
|
20241007,114700,548653500,21550,21550,21550,21550,1
|
|
20241007,114600,548631950,21500,21500,21500,21500,111
|
|
20241007,114500,546245450,21450,21500,21500,21450,47
|
|
20241007,114400,545236700,21500,21450,21500,21450,329
|
|
20241007,114300,538163450,21450,21500,21500,21450,2
|
|
20241007,114200,538120500,21450,21450,21450,21450,1
|
|
20241007,114100,538099050,21450,21450,21450,21450,14
|
|
20241007,114000,537798750,21500,21500,21500,21450,45
|
|
20241007,113900,536831500,21450,21450,21450,21450,1
|
|
20241007,113800,536810050,21450,21450,21450,21450,0
|
|
20241007,113700,536810050,21450,21450,21450,21450,53
|
|
20241007,113600,535673200,21450,21450,21450,21450,0
|
|
20241007,113500,535673200,21450,21450,21450,21450,1
|
|
20241007,113400,535651750,21450,21450,21450,21450,11
|
|
20241007,113300,535415800,21450,21450,21450,21450,20
|
|
20241007,113200,534986800,21450,21450,21450,21450,0
|
|
20241007,113100,534986800,21450,21500,21500,21450,2
|
|
20241007,113000,534943850,21500,21500,21500,21450,82
|
|
20241007,112900,533183800,21450,21450,21450,21450,0
|
|
20241007,112800,533183800,21450,21450,21450,21450,0
|
|
20241007,112700,533183800,21450,21450,21450,21450,2
|
|
20241007,112600,533140900,21450,21450,21450,21450,0
|
|
20241007,112500,533140900,21450,21450,21450,21450,5
|
|
20241007,112400,533033650,21500,21500,21500,21500,0
|
|
20241007,112300,533033650,21500,21500,21500,21500,18
|
|
20241007,112200,532646650,21450,21450,21450,21450,54
|
|
20241007,112100,531488350,21450,21450,21450,21450,0
|
|
20241007,112000,531488350,21450,21450,21450,21450,30
|
|
20241007,111900,530844850,21450,21450,21450,21450,0
|
|
20241007,111800,530844850,21450,21450,21450,21450,178
|
|
20241007,111700,527026750,21500,21500,21500,21500,0
|
|
20241007,111600,527026750,21500,21500,21500,21500,0
|
|
20241007,111500,527026750,21500,21500,21500,21500,1
|
|
20241007,111400,527005250,21500,21500,21500,21500,0
|
|
20241007,111300,527005250,21500,21500,21500,21500,0
|
|
20241007,111200,527005250,21500,21500,21500,21500,0
|
|
20241007,111100,527005250,21500,21500,21500,21500,0
|
|
20241007,111000,527005250,21500,21450,21500,21450,116
|
|
20241007,110900,524516600,21450,21400,21450,21400,86
|
|
20241007,110800,522676150,21400,21400,21400,21400,26
|
|
20241007,110700,522119750,21400,21400,21400,21400,8
|
|
20241007,110600,521948550,21400,21400,21400,21400,30
|
|
20241007,110500,521306550,21400,21400,21400,21400,50
|
|
20241007,110400,520236550,21400,21400,21400,21400,0
|
|
20241007,110300,520236550,21400,21450,21500,21400,5
|
|
20241007,110200,520129300,21450,21400,21450,21400,96
|
|
20241007,110100,518072850,21400,21350,21400,21350,6
|
|
20241007,110000,517944500,21350,21500,21500,21350,2539
|
|
20241007,105900,463495750,21500,21500,21550,21500,8
|
|
20241007,105800,463323650,21500,21500,21500,21500,64
|
|
20241007,105700,461947650,21500,21500,21500,21450,422
|
|
20241007,105600,452874700,21450,21550,21550,21450,973
|
|
20241007,105500,431950200,21500,21450,21550,21450,284
|
|
20241007,105400,425843250,21450,21450,21450,21450,436
|
|
20241007,105300,416491050,21450,21350,21450,21350,303
|
|
20241007,105200,410002050,21350,21250,21400,21250,293
|
|
20241007,105100,403746750,21300,21300,21300,21300,1
|
|
20241007,105000,403725450,21350,21350,21350,21250,370
|
|
20241007,104900,395844200,21350,21350,21350,21350,155
|
|
20241007,104800,392534950,21300,21300,21300,21300,7
|
|
20241007,104700,392385850,21350,21350,21350,21300,191
|
|
20241007,104600,388308500,21350,21350,21350,21350,0
|
|
20241007,104500,388308500,21350,21350,21350,21350,10
|
|
20241007,104400,388095000,21300,21300,21300,21300,7
|
|
20241007,104300,387945900,21300,21300,21300,21300,0
|
|
20241007,104200,387945900,21300,21300,21300,21300,0
|
|
20241007,104100,387945900,21300,21300,21300,21300,0
|
|
20241007,104000,387945900,21300,21300,21300,21300,16
|
|
20241007,103900,387605100,21350,21300,21350,21250,103
|
|
20241007,103800,385410850,21350,21350,21350,21350,20
|
|
20241007,103700,384983850,21350,21300,21350,21300,19
|
|
20241007,103600,384578250,21300,21300,21300,21300,0
|
|
20241007,103500,384578250,21300,21300,21300,21300,100
|
|
20241007,103400,382448250,21300,21300,21300,21300,0
|
|
20241007,103300,382448250,21300,21350,21350,21300,17
|
|
20241007,103200,382085350,21350,21350,21350,21350,100
|
|
20241007,103100,379950350,21350,21350,21350,21300,54
|
|
20241007,103000,378797500,21300,21250,21300,21250,167
|
|
20241007,102900,375240450,21200,21200,21200,21200,3
|
|
20241007,102800,375176850,21300,21300,21300,21300,18
|
|
20241007,102700,374793450,21200,21200,21200,21200,7
|
|
20241007,102600,374645050,21200,21200,21200,21200,0
|
|
20241007,102500,374645050,21200,21200,21200,21200,8
|
|
20241007,102400,374475450,21200,21200,21200,21200,36
|
|
20241007,102300,373712250,21200,21250,21250,21200,28
|
|
20241007,102200,373118300,21300,21300,21300,21300,0
|
|
20241007,102100,373118300,21300,21300,21300,21300,3
|
|
20241007,102000,373054400,21250,21300,21300,21250,212
|
|
20241007,101900,368538900,21300,21300,21300,21300,3
|
|
20241007,101800,368475000,21300,21300,21300,21300,0
|
|
20241007,101700,368475000,21300,21300,21300,21300,153
|
|
20241007,101600,365216100,21300,21300,21300,21300,22
|
|
20241007,101500,364747500,21250,21250,21250,21200,22
|
|
20241007,101400,364280300,21200,21200,21200,21200,0
|
|
20241007,101300,364280300,21200,21200,21200,21200,0
|
|
20241007,101200,364280300,21200,21200,21200,21200,0
|
|
20241007,101100,364280300,21200,21200,21200,21200,1
|
|
20241007,101000,364259100,21300,21300,21300,21300,121
|
|
20241007,100900,361681800,21300,21300,21300,21300,2
|
|
20241007,100800,361639200,21250,21250,21250,21250,370
|
|
20241007,100700,353776700,21250,21250,21250,21250,1
|
|
20241007,100600,353755450,21200,21200,21200,21200,672
|
|
20241007,100500,339509050,21150,21150,21150,21150,194
|
|
20241007,100400,335405950,21100,21200,21200,21100,140
|
|
20241007,100300,332445050,21150,21150,21150,21150,688
|
|
20241007,100200,317893850,21100,21100,21100,21100,1
|
|
20241007,100100,317872750,21100,21100,21100,21100,123
|
|
20241007,100000,315277450,21100,21150,21150,21100,66
|
|
20241007,095900,313884800,21150,21150,21150,21150,18
|
|
20241007,095800,313504100,21100,21100,21100,21100,0
|
|
20241007,095700,313504100,21100,21100,21100,21100,263
|
|
20241007,095600,307954800,21050,21050,21050,21050,37
|
|
20241007,095500,307175950,21100,21100,21100,21100,0
|
|
20241007,095400,307175950,21100,21100,21100,21100,0
|
|
20241007,095300,307175950,21100,21100,21100,21100,30
|
|
20241007,095200,306542950,21050,21100,21100,21050,442
|
|
20241007,095100,297216800,21100,21100,21100,21050,128
|
|
20241007,095000,294516050,21050,21100,21100,21050,21
|
|
20241007,094900,294073000,21100,21100,21100,21100,0
|
|
20241007,094800,294073000,21100,21100,21100,21100,1
|
|
20241007,094700,294051900,21100,21050,21100,21050,550
|
|
20241007,094600,282461050,21050,21050,21050,21050,2
|
|
20241007,094500,282418950,21050,21050,21050,21050,7
|
|
20241007,094400,282271600,21050,21000,21050,21000,425
|
|
20241007,094300,273341100,21000,21000,21000,20950,168
|
|
20241007,094200,269813850,21000,20950,21000,20950,167
|
|
20241007,094100,266312200,20950,20950,20950,20950,3
|
|
20241007,094000,266249350,20950,20900,20950,20900,36
|
|
20241007,093900,265496650,20950,20900,20950,20900,38
|
|
20241007,093800,264702200,20950,20900,20950,20900,621
|
|
20241007,093700,251723050,20900,21000,21000,20900,155
|
|
20241007,093600,248476300,21000,21000,21000,21000,211
|
|
20241007,093500,244045300,21050,21000,21050,21000,679
|
|
20241007,093400,229786200,21050,21000,21050,21000,103
|
|
20241007,093300,227623050,21050,21050,21050,21050,10
|
|
20241007,093200,227412550,21050,21050,21050,21050,21
|
|
20241007,093100,226970500,21050,21000,21050,21000,85
|
|
20241007,093000,225184500,21050,21050,21050,21050,0
|
|
20241007,092900,225184500,21050,21000,21050,21000,110
|
|
20241007,092800,222873950,21050,21050,21050,21050,0
|
|
20241007,092700,222873950,21050,21050,21050,21050,98
|
|
20241007,092600,220811050,21050,21050,21050,21050,0
|
|
20241007,092500,220811050,21050,21050,21050,21050,5
|
|
20241007,092400,220705800,21050,21100,21100,21050,453
|
|
20241007,092300,211165050,21100,21100,21100,21100,66
|
|
20241007,092200,209772450,21050,21050,21050,21050,33
|
|
20241007,092100,209077800,21100,21050,21100,21050,110
|
|
20241007,092000,206761800,21050,21050,21050,21050,0
|
|
20241007,091900,206761800,21050,21050,21050,21050,0
|
|
20241007,091800,206761800,21050,21100,21100,21050,270
|
|
20241007,091700,201069850,21100,21000,21100,21000,169
|
|
20241007,091600,197510650,21000,21000,21000,21000,3
|
|
20241007,091500,197447650,21000,21000,21050,21000,327
|
|
20241007,091400,190565650,21050,21050,21050,21050,33
|
|
20241007,091300,189871000,21050,21050,21050,21050,1
|
|
20241007,091200,189849950,21050,21050,21050,21050,116
|
|
20241007,091100,187408150,21100,21050,21100,21050,35
|
|
20241007,091000,186670350,21050,21050,21050,21050,11
|
|
20241007,090900,186438800,21150,20950,21150,20950,9
|
|
20241007,090800,186250050,20900,20850,20900,20850,519
|
|
20241007,090700,175418950,20850,21100,21100,20850,42
|
|
20241007,090600,174542550,20800,20900,21250,20800,2481
|
|
20241007,090500,122481950,20800,20800,20800,20750,1110
|
|
20241007,090400,99400550,20850,20900,20900,20800,420
|
|
20241007,090300,90647150,20900,20850,20900,20850,323
|
|
20241007,090200,83902800,20900,20950,20950,20850,747
|
|
20241007,090100,68295050,20900,21150,21150,20900,1756
|
|
20241007,090000,31417350,21150,21050,21150,21050,1491
|