587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184400,145381900,40650,40650,40650,40650,50
|
|
20241014,184300,145381900,40650,40650,40650,40650,0
|
|
20241014,184200,145381900,40650,40650,40650,40650,0
|
|
20241014,184100,145381900,40650,40650,40650,40650,0
|
|
20241014,184000,145381900,40650,40650,40650,40650,0
|
|
20241014,183900,145381900,40650,40650,40650,40650,0
|
|
20241014,183800,145381900,40650,40650,40650,40650,0
|
|
20241014,183700,145381900,40650,40650,40650,40650,0
|
|
20241014,183600,145381900,40650,40650,40650,40650,0
|
|
20241014,183500,145381900,40650,40650,40650,40650,0
|
|
20241014,183400,145381900,40650,40650,40650,40650,0
|
|
20241014,183300,145381900,40650,40650,40650,40650,0
|
|
20241014,183200,145381900,40650,40650,40650,40650,0
|
|
20241014,183100,145381900,40650,40650,40650,40650,0
|
|
20241014,183000,145381900,40650,40650,40650,40650,0
|
|
20241014,182900,145381900,40650,40650,40650,40650,0
|
|
20241014,182800,145381900,40650,40650,40650,40650,0
|
|
20241014,182700,145381900,40650,40650,40650,40650,0
|
|
20241014,182600,145381900,40650,40650,40650,40650,0
|
|
20241014,182500,145381900,40650,40650,40650,40650,0
|
|
20241014,182400,145381900,40650,40650,40650,40650,0
|
|
20241014,182300,145381900,40650,40650,40650,40650,0
|
|
20241014,182200,145381900,40650,40650,40650,40650,0
|
|
20241014,182100,145381900,40650,40650,40650,40650,0
|
|
20241014,182000,145381900,40650,40650,40650,40650,0
|
|
20241014,181900,145381900,40650,40650,40650,40650,0
|
|
20241014,181800,145381900,40650,40650,40650,40650,0
|
|
20241014,181700,145381900,40650,40650,40650,40650,0
|
|
20241014,181600,145381900,40650,40650,40650,40650,0
|
|
20241014,181500,145381900,40650,40650,40650,40650,0
|
|
20241014,181400,145381900,40650,40650,40650,40650,50
|
|
20241014,181300,145381900,40650,40650,40650,40650,0
|
|
20241014,181200,145381900,40650,40650,40650,40650,0
|
|
20241014,181100,145381900,40650,40650,40650,40650,0
|
|
20241014,181000,145381900,40650,40650,40650,40650,0
|
|
20241014,180900,145381900,40650,40650,40650,40650,0
|
|
20241014,180800,145381900,40650,40650,40650,40650,0
|
|
20241014,180700,145381900,40650,40650,40650,40650,0
|
|
20241014,180600,145381900,40650,40650,40650,40650,0
|
|
20241014,180500,145381900,40650,40650,40650,40650,0
|
|
20241014,180400,145381900,40650,40650,40650,40650,0
|
|
20241014,180300,145381900,40650,40650,40650,40650,0
|
|
20241014,180200,145381900,40650,40650,40650,40650,0
|
|
20241014,180100,145381900,40650,40650,40650,40650,0
|
|
20241014,180000,145381900,40650,40650,40650,40650,0
|
|
20241014,175900,145381900,40650,40650,40650,40650,0
|
|
20241014,175800,145381900,40650,40650,40650,40650,0
|
|
20241014,175700,145381900,40650,40650,40650,40650,0
|
|
20241014,175600,145381900,40650,40650,40650,40650,0
|
|
20241014,175500,145381900,40650,40650,40650,40650,0
|
|
20241014,175400,145381900,40650,40650,40650,40650,0
|
|
20241014,175300,145381900,40650,40650,40650,40650,0
|
|
20241014,175200,145381900,40650,40650,40650,40650,0
|
|
20241014,175100,145381900,40650,40650,40650,40650,0
|
|
20241014,175000,145381900,40650,40650,40650,40650,0
|
|
20241014,174900,145381900,40650,40650,40650,40650,0
|
|
20241014,174800,145381900,40650,40650,40650,40650,0
|
|
20241014,174700,145381900,40650,40650,40650,40650,0
|
|
20241014,174600,145381900,40650,40650,40650,40650,0
|
|
20241014,174500,145381900,40650,40650,40650,40650,0
|
|
20241014,174400,145381900,40650,40650,40650,40650,50
|
|
20241014,174300,145381900,40650,40650,40650,40650,0
|
|
20241014,174200,145381900,40650,40650,40650,40650,0
|
|
20241014,174100,145381900,40650,40650,40650,40650,0
|
|
20241014,174000,145381900,40650,40650,40650,40650,0
|
|
20241014,173900,145381900,40650,40650,40650,40650,0
|
|
20241014,173800,145381900,40650,40650,40650,40650,0
|
|
20241014,173700,145381900,40650,40650,40650,40650,0
|
|
20241014,173600,145381900,40650,40650,40650,40650,0
|
|
20241014,173500,145381900,40650,40650,40650,40650,0
|
|
20241014,173400,145381900,40650,40650,40650,40650,0
|
|
20241014,173300,145381900,40650,40650,40650,40650,0
|
|
20241014,173200,145381900,40650,40650,40650,40650,0
|
|
20241014,173100,145381900,40650,40650,40650,40650,0
|
|
20241014,173000,145381900,40650,40650,40650,40650,0
|
|
20241014,172900,145381900,40650,40650,40650,40650,0
|
|
20241014,172800,145381900,40650,40650,40650,40650,0
|
|
20241014,172700,145381900,40650,40650,40650,40650,0
|
|
20241014,172600,145381900,40650,40650,40650,40650,0
|
|
20241014,172500,145381900,40650,40650,40650,40650,0
|
|
20241014,172400,145381900,40650,40650,40650,40650,0
|
|
20241014,172300,145381900,40650,40650,40650,40650,0
|
|
20241014,172200,145381900,40650,40650,40650,40650,0
|
|
20241014,172100,145381900,40650,40650,40650,40650,0
|
|
20241014,172000,145381900,40650,40650,40650,40650,0
|
|
20241014,171900,145381900,40650,40650,40650,40650,0
|
|
20241014,171800,145381900,40650,40650,40650,40650,0
|
|
20241014,171700,145381900,40650,40650,40650,40650,0
|
|
20241014,171600,145381900,40650,40650,40650,40650,0
|
|
20241014,171500,145381900,40650,40650,40650,40650,0
|
|
20241014,171400,145381900,40650,40650,40650,40650,50
|
|
20241014,171300,145381900,40650,40650,40650,40650,0
|
|
20241014,171200,145381900,40650,40650,40650,40650,0
|
|
20241014,171100,145381900,40650,40650,40650,40650,0
|
|
20241014,171000,145381900,40650,40650,40650,40650,0
|
|
20241014,170900,145381900,40650,40650,40650,40650,0
|
|
20241014,170800,145381900,40650,40650,40650,40650,0
|
|
20241014,170700,145381900,40650,40650,40650,40650,0
|
|
20241014,170600,145381900,40650,40650,40650,40650,0
|
|
20241014,170500,145381900,40650,40650,40650,40650,0
|
|
20241014,170400,145381900,40650,40650,40650,40650,0
|
|
20241014,170300,145381900,40650,40650,40650,40650,0
|
|
20241014,170200,145381900,40650,40650,40650,40650,0
|
|
20241014,170100,145381900,40650,40650,40650,40650,0
|
|
20241014,170000,145381900,40650,40650,40650,40650,0
|
|
20241014,165900,145381900,40650,40650,40650,40650,0
|
|
20241014,165800,145381900,40650,40650,40650,40650,0
|
|
20241014,165700,145381900,40650,40650,40650,40650,0
|
|
20241014,165600,145381900,40650,40650,40650,40650,0
|
|
20241014,165500,145381900,40650,40650,40650,40650,0
|
|
20241014,165400,145381900,40650,40650,40650,40650,0
|
|
20241014,165300,145381900,40650,40650,40650,40650,0
|
|
20241014,165200,145381900,40650,40650,40650,40650,0
|
|
20241014,165100,145381900,40650,40650,40650,40650,0
|
|
20241014,165000,145381900,40650,40650,40650,40650,0
|
|
20241014,164900,145381900,40650,40650,40650,40650,0
|
|
20241014,164800,145381900,40650,40650,40650,40650,0
|
|
20241014,164700,145381900,40650,40650,40650,40650,0
|
|
20241014,164600,145381900,40650,40650,40650,40650,0
|
|
20241014,164500,145381900,40650,40650,40650,40650,0
|
|
20241014,164400,145381900,40650,40650,40650,40650,50
|
|
20241014,164300,145381900,40650,40650,40650,40650,0
|
|
20241014,164200,145381900,40650,40650,40650,40650,0
|
|
20241014,164100,145381900,40650,40650,40650,40650,0
|
|
20241014,164000,145381900,40650,40650,40650,40650,0
|
|
20241014,163900,145381900,40650,40650,40650,40650,0
|
|
20241014,163800,145381900,40650,40650,40650,40650,0
|
|
20241014,163700,145381900,40650,40650,40650,40650,0
|
|
20241014,163600,145381900,40650,40650,40650,40650,0
|
|
20241014,163500,145381900,40650,40650,40650,40650,0
|
|
20241014,163400,145381900,40650,40650,40650,40650,0
|
|
20241014,163300,145381900,40650,40650,40650,40650,0
|
|
20241014,163200,145381900,40650,40650,40650,40650,0
|
|
20241014,163100,145381900,40650,40650,40650,40650,0
|
|
20241014,163000,145381900,40650,40650,40650,40650,0
|
|
20241014,162900,145381900,40650,40650,40650,40650,0
|
|
20241014,162800,145381900,40650,40650,40650,40650,0
|
|
20241014,162700,145381900,40650,40650,40650,40650,0
|
|
20241014,162600,145381900,40650,40650,40650,40650,0
|
|
20241014,162500,145381900,40650,40650,40650,40650,0
|
|
20241014,162400,145381900,40650,40650,40650,40650,0
|
|
20241014,162300,145381900,40650,40650,40650,40650,0
|
|
20241014,162200,145381900,40650,40650,40650,40650,0
|
|
20241014,162100,145381900,40650,40650,40650,40650,0
|
|
20241014,162000,145381900,40650,40650,40650,40650,0
|
|
20241014,161900,145381900,40650,40650,40650,40650,0
|
|
20241014,161800,145381900,40650,40650,40650,40650,0
|
|
20241014,161700,145381900,40650,40650,40650,40650,0
|
|
20241014,161600,145381900,40650,40650,40650,40650,0
|
|
20241014,161500,145381900,40650,40650,40650,40650,0
|
|
20241014,161400,145381900,40650,40650,40650,40650,50
|
|
20241014,161300,145381900,40650,40650,40650,40650,0
|
|
20241014,161200,145381900,40650,40650,40650,40650,0
|
|
20241014,161100,145381900,40650,40650,40650,40650,0
|
|
20241014,161000,145381900,40650,40650,40650,40650,0
|
|
20241014,160900,145381900,40650,40650,40650,40650,0
|
|
20241014,160800,145381900,40650,40650,40650,40650,0
|
|
20241014,160700,145381900,40650,40650,40650,40650,0
|
|
20241014,160600,145381900,40650,40650,40650,40650,0
|
|
20241014,160500,145381900,40650,40650,40650,40650,0
|
|
20241014,160400,145381900,40650,40650,40650,40650,0
|
|
20241014,160300,145381900,40650,40650,40650,40650,0
|
|
20241014,160200,145381900,40650,40650,40650,40650,0
|
|
20241014,160100,145381900,40650,40650,40650,40650,0
|
|
20241014,160000,145381900,40650,40650,40650,40650,0
|
|
20241014,155900,145381900,40650,40650,40650,40650,0
|
|
20241014,155800,145381900,40650,40650,40650,40650,0
|
|
20241014,155700,145381900,40650,40650,40650,40650,0
|
|
20241014,155600,145381900,40650,40650,40650,40650,0
|
|
20241014,155500,145381900,40650,40650,40650,40650,0
|
|
20241014,155400,145381900,40650,40650,40650,40650,0
|
|
20241014,155300,145381900,40650,40650,40650,40650,0
|
|
20241014,155200,145381900,40650,40650,40650,40650,0
|
|
20241014,155100,145381900,40650,40650,40650,40650,0
|
|
20241014,155000,145381900,40650,40650,40650,40650,0
|
|
20241014,154900,145381900,40650,40650,40650,40650,0
|
|
20241014,154800,145381900,40650,40650,40650,40650,0
|
|
20241014,154700,145381900,40650,40650,40650,40650,0
|
|
20241014,154600,145381900,40650,40650,40650,40650,0
|
|
20241014,154500,145381900,40650,40650,40650,40650,0
|
|
20241014,154400,145381900,40650,40650,40650,40650,50
|
|
20241014,154300,145381900,40650,40650,40650,40650,0
|
|
20241014,154200,145381900,40650,40650,40650,40650,0
|
|
20241014,154100,145381900,40650,40650,40650,40650,0
|
|
20241014,154000,145381900,40650,40650,40650,40650,0
|
|
20241014,153900,145381900,40650,40650,40650,40650,0
|
|
20241014,153800,145381900,40650,40650,40650,40650,0
|
|
20241014,153700,145381900,40650,40650,40650,40650,0
|
|
20241014,153600,145381900,40650,40650,40650,40650,0
|
|
20241014,153500,145381900,40650,40650,40650,40650,0
|
|
20241014,153400,145381900,40650,40650,40650,40650,0
|
|
20241014,153300,145381900,40650,40650,40650,40650,0
|
|
20241014,153200,145381900,40650,40650,40650,40650,0
|
|
20241014,153100,145381900,40650,40650,40650,40650,0
|
|
20241014,153000,145381900,40650,40650,40650,40650,50
|
|
20241014,152900,143349400,40700,40700,40700,40700,0
|
|
20241014,152800,143349400,40700,40700,40700,40700,0
|
|
20241014,152700,143349400,40700,40700,40700,40700,0
|
|
20241014,152600,143349400,40700,40700,40700,40700,0
|
|
20241014,152500,143349400,40700,40700,40700,40700,0
|
|
20241014,152400,143349400,40700,40700,40700,40700,0
|
|
20241014,152300,143349400,40700,40700,40700,40700,0
|
|
20241014,152200,143349400,40700,40700,40700,40700,0
|
|
20241014,152100,143349400,40700,40700,40700,40700,0
|
|
20241014,152000,143349400,40700,40700,40700,40700,0
|
|
20241014,151900,143349400,40700,40700,40700,40700,1
|
|
20241014,151800,143308700,40650,40050,40650,40050,79
|
|
20241014,151700,140126650,40050,40050,40050,40050,0
|
|
20241014,151600,140126650,40050,40050,40050,40050,0
|
|
20241014,151500,140126650,40050,40050,40050,40050,4
|
|
20241014,151400,139966450,40100,40100,40100,40100,3
|
|
20241014,151300,139846150,40100,40100,40100,40100,2
|
|
20241014,151200,139765950,40250,40250,40250,40250,0
|
|
20241014,151100,139765950,40250,40050,40250,40050,6
|
|
20241014,151000,139525250,40100,40150,40250,40100,4
|
|
20241014,150900,139364650,40250,40250,40250,40250,1
|
|
20241014,150800,139324400,40050,40050,40050,40050,4
|
|
20241014,150700,139164200,40050,40050,40050,40050,0
|
|
20241014,150600,139164200,40050,40050,40050,40050,5
|
|
20241014,150500,138963950,40100,40100,40100,40100,0
|
|
20241014,150400,138963950,40100,40050,40100,40050,4
|
|
20241014,150300,138803650,40100,40100,40100,40100,2
|
|
20241014,150200,138723450,40050,40050,40050,40050,0
|
|
20241014,150100,138723450,40050,40050,40050,40050,5
|
|
20241014,150000,138523200,40100,40100,40100,40100,2
|
|
20241014,145900,138443000,40050,40050,40050,40050,0
|
|
20241014,145800,138443000,40050,40050,40050,40050,4
|
|
20241014,145700,138282800,40100,40100,40100,40100,0
|
|
20241014,145600,138282800,40100,40100,40100,40100,3
|
|
20241014,145500,138162500,40100,40100,40100,40100,0
|
|
20241014,145400,138162500,40100,40100,40100,40100,5
|
|
20241014,145300,137962000,40100,40100,40100,40100,0
|
|
20241014,145200,137962000,40100,40100,40100,40100,0
|
|
20241014,145100,137962000,40100,40100,40100,40100,4
|
|
20241014,145000,137801600,40050,40050,40050,40050,0
|
|
20241014,144900,137801600,40050,40100,40100,40050,49
|
|
20241014,144800,135838900,40050,40050,40050,40050,0
|
|
20241014,144700,135838900,40050,40050,40050,40050,4
|
|
20241014,144600,135678700,40050,40050,40050,40050,0
|
|
20241014,144500,135678700,40050,40100,40100,40050,9
|
|
20241014,144400,135318000,40050,40050,40050,40050,5
|
|
20241014,144300,135117750,40050,40050,40050,40050,0
|
|
20241014,144200,135117750,40050,40050,40050,40050,4
|
|
20241014,144100,134957550,40050,40050,40050,40050,0
|
|
20241014,144000,134957550,40050,40100,40100,40050,10
|
|
20241014,143900,134556700,40050,40050,40050,40050,5
|
|
20241014,143800,134356450,40050,40050,40050,40050,0
|
|
20241014,143700,134356450,40050,40050,40050,40050,4
|
|
20241014,143600,134196250,40050,40050,40050,40050,0
|
|
20241014,143500,134196250,40050,40050,40100,40050,10
|
|
20241014,143400,133795600,40000,40000,40000,40000,0
|
|
20241014,143300,133795600,40000,40000,40000,40000,0
|
|
20241014,143200,133795600,40000,40000,40000,40000,4
|
|
20241014,143100,133635600,40000,40000,40000,40000,0
|
|
20241014,143000,133635600,40000,40000,40000,40000,5
|
|
20241014,142900,133435600,40050,40050,40050,40050,0
|
|
20241014,142800,133435600,40050,40050,40050,40050,4
|
|
20241014,142700,133275400,40050,40050,40050,40050,0
|
|
20241014,142600,133275400,40050,40050,40050,40050,0
|
|
20241014,142500,133275400,40050,40050,40050,40050,4
|
|
20241014,142400,133115200,40050,40050,40050,40050,4
|
|
20241014,142300,132955000,40050,40050,40050,40050,5
|
|
20241014,142200,132754750,40050,40050,40050,40050,0
|
|
20241014,142100,132754750,40050,40050,40050,40050,0
|
|
20241014,142000,132754750,40050,40050,40050,40050,4
|
|
20241014,141900,132594550,40050,40050,40050,40050,0
|
|
20241014,141800,132594550,40050,40050,40050,40050,5
|
|
20241014,141700,132394300,40250,40250,40250,40250,0
|
|
20241014,141600,132394300,40250,40050,40250,40050,54
|
|
20241014,141500,130224600,40100,40100,40100,40100,0
|
|
20241014,141400,130224600,40100,40100,40100,40100,0
|
|
20241014,141300,130224600,40100,40150,40150,40100,7
|
|
20241014,141200,129943800,40100,40100,40100,40100,3
|
|
20241014,141100,129823500,40050,40050,40050,40050,4
|
|
20241014,141000,129663300,40100,40100,40100,40100,0
|
|
20241014,140900,129663300,40100,40100,40100,40100,2
|
|
20241014,140800,129583100,40100,40100,40100,40100,0
|
|
20241014,140700,129583100,40100,40100,40100,40100,3
|
|
20241014,140600,129462800,40050,40050,40050,40050,4
|
|
20241014,140500,129302600,40050,40050,40050,40050,0
|
|
20241014,140400,129302600,40050,40050,40050,40050,5
|
|
20241014,140300,129102350,40050,40050,40050,40050,0
|
|
20241014,140200,129102350,40050,40050,40050,40050,0
|
|
20241014,140100,129102350,40050,40050,40050,40050,4
|
|
20241014,140000,128942150,40050,40050,40050,40050,0
|
|
20241014,135900,128942150,40050,40050,40050,40050,5
|
|
20241014,135800,128741900,40100,40100,40100,40100,0
|
|
20241014,135700,128741900,40100,40100,40100,40100,1
|
|
20241014,135600,128701800,40050,40050,40050,40050,0
|
|
20241014,135500,128701800,40050,40050,40050,40050,0
|
|
20241014,135400,128701800,40050,40050,40050,40050,4
|
|
20241014,135300,128541600,40050,40050,40050,40050,1
|
|
20241014,135200,128501550,40000,40100,40100,40000,104
|
|
20241014,135100,124331650,40100,40150,40150,40000,704
|
|
20241014,135000,96124900,40150,40150,40150,40150,4
|
|
20241014,134900,95964300,40150,40150,40150,40150,0
|
|
20241014,134800,95964300,40150,40200,40200,40150,685
|
|
20241014,134700,68449550,40200,40200,40200,40200,5
|
|
20241014,134600,68248550,40200,40200,40200,40200,0
|
|
20241014,134500,68248550,40200,40200,40200,40200,4
|
|
20241014,134400,68087750,40250,40250,40250,40250,0
|
|
20241014,134300,68087750,40250,40250,40250,40250,2
|
|
20241014,134200,68007250,40250,40250,40250,40250,3
|
|
20241014,134100,67886500,40250,40250,40250,40250,0
|
|
20241014,134000,67886500,40250,40250,40250,40250,4
|
|
20241014,133900,67725500,40250,40250,40250,40250,0
|
|
20241014,133800,67725500,40250,40250,40250,40250,5
|
|
20241014,133700,67524250,40250,40250,40250,40250,0
|
|
20241014,133600,67524250,40250,40250,40250,40250,0
|
|
20241014,133500,67524250,40250,40250,40250,40250,4
|
|
20241014,133400,67363250,40200,40200,40200,40200,0
|
|
20241014,133300,67363250,40200,40200,40200,40200,5
|
|
20241014,133200,67162250,40200,40200,40200,40200,0
|
|
20241014,133100,67162250,40200,40200,40200,40200,4
|
|
20241014,133000,67001450,40200,40200,40200,40200,0
|
|
20241014,132900,67001450,40200,40200,40200,40200,0
|
|
20241014,132800,67001450,40200,40200,40200,40200,5
|
|
20241014,132700,66800450,40200,40200,40200,40200,0
|
|
20241014,132600,66800450,40200,40200,40200,40200,4
|
|
20241014,132500,66639650,40150,40300,40300,40150,184
|
|
20241014,132400,59246050,40300,40300,40300,40300,0
|
|
20241014,132300,59246050,40300,40300,40300,40300,4
|
|
20241014,132200,59084850,40300,40300,40300,40300,0
|
|
20241014,132100,59084850,40300,40300,40300,40300,5
|
|
20241014,132000,58883350,40350,40350,40350,40350,0
|
|
20241014,131900,58883350,40350,40350,40350,40350,4
|
|
20241014,131800,58721950,40550,40550,40550,40550,0
|
|
20241014,131700,58721950,40550,40550,40550,40550,0
|
|
20241014,131600,58721950,40550,40550,40550,40550,1
|
|
20241014,131500,58681400,40500,40500,40500,40500,0
|
|
20241014,131400,58681400,40500,40600,40650,40500,48
|
|
20241014,131300,56732650,41250,40450,41250,40450,92
|
|
20241014,131200,52959450,40200,40200,40200,40200,5
|
|
20241014,131100,52758450,40150,40150,40150,40150,0
|
|
20241014,131000,52758450,40150,40150,40150,40150,0
|
|
20241014,130900,52758450,40150,40150,40150,40150,4
|
|
20241014,130800,52597850,40150,40150,40150,40150,0
|
|
20241014,130700,52597850,40150,40150,40150,40150,6
|
|
20241014,130600,52356950,40200,40200,40200,40200,3
|
|
20241014,130500,52236350,40200,40200,40200,40200,0
|
|
20241014,130400,52236350,40200,40200,40200,40200,1
|
|
20241014,130300,52196150,40200,40200,40200,40200,0
|
|
20241014,130200,52196150,40200,40200,40200,40200,5
|
|
20241014,130100,51995150,40150,40150,40150,40150,0
|
|
20241014,130000,51995150,40150,40150,40200,40150,28
|
|
20241014,125900,50870700,40150,40150,40150,40150,0
|
|
20241014,125800,50870700,40150,40150,40150,40150,0
|
|
20241014,125700,50870700,40150,40150,40150,40150,5
|
|
20241014,125600,50669950,40150,40150,40150,40150,0
|
|
20241014,125500,50669950,40150,40150,40150,40150,4
|
|
20241014,125400,50509350,40150,40150,40150,40150,0
|
|
20241014,125300,50509350,40150,40150,40150,40150,0
|
|
20241014,125200,50509350,40150,40150,40150,40150,4
|
|
20241014,125100,50348750,40200,40200,40200,40200,0
|
|
20241014,125000,50348750,40200,40200,40200,40200,1
|
|
20241014,124900,50308550,40200,40250,40250,40200,100
|
|
20241014,124800,46287750,40250,40250,40250,40250,4
|
|
20241014,124700,46126750,40200,40200,40200,40200,0
|
|
20241014,124600,46126750,40200,40200,40200,40200,0
|
|
20241014,124500,46126750,40200,40200,40200,40200,5
|
|
20241014,124400,45925750,40200,40300,40300,40200,193
|
|
20241014,124300,38159800,40300,40350,40350,40300,54
|
|
20241014,124200,35982750,40350,40350,40350,40350,0
|
|
20241014,124100,35982750,40350,40350,40350,40350,5
|
|
20241014,124000,35781000,40350,40350,40350,40350,0
|
|
20241014,123900,35781000,40350,40350,40350,40350,0
|
|
20241014,123800,35781000,40350,40350,40350,40350,4
|
|
20241014,123700,35619600,40350,40350,40350,40350,0
|
|
20241014,123600,35619600,40350,40350,40350,40350,5
|
|
20241014,123500,35417850,40350,40350,40350,40350,0
|
|
20241014,123400,35417850,40350,40350,40350,40350,0
|
|
20241014,123300,35417850,40350,40350,40350,40350,4
|
|
20241014,123200,35256450,40350,40350,40350,40350,0
|
|
20241014,123100,35256450,40350,40350,40350,40350,5
|
|
20241014,123000,35054700,40350,40350,40350,40350,6
|
|
20241014,122900,34812600,40350,40400,40400,40350,5
|
|
20241014,122800,34610800,40400,40400,40400,40400,2
|
|
20241014,122700,34530000,40400,40400,40400,40400,0
|
|
20241014,122600,34530000,40400,40400,40400,40400,2
|
|
20241014,122500,34449200,40350,40350,40350,40350,0
|
|
20241014,122400,34449200,40350,40350,40350,40350,4
|
|
20241014,122300,34287800,40350,40350,40350,40350,0
|
|
20241014,122200,34287800,40350,40350,40350,40350,4
|
|
20241014,122100,34126400,40350,40350,40350,40350,0
|
|
20241014,122000,34126400,40350,40350,40350,40350,0
|
|
20241014,121900,34126400,40350,40350,40400,40350,26
|
|
20241014,121800,33076500,40350,40350,40350,40350,0
|
|
20241014,121700,33076500,40350,40350,40350,40350,4
|
|
20241014,121600,32915100,40400,40400,40400,40400,0
|
|
20241014,121500,32915100,40400,40400,40400,40400,0
|
|
20241014,121400,32915100,40400,40400,40400,40400,1
|
|
20241014,121300,32874700,40400,40400,40400,40400,0
|
|
20241014,121200,32874700,40400,40400,40400,40400,4
|
|
20241014,121100,32713100,40400,40400,40400,40400,0
|
|
20241014,121000,32713100,40400,40400,40400,40400,5
|
|
20241014,120900,32511100,40450,40450,40450,40450,0
|
|
20241014,120800,32511100,40450,40450,40450,40450,0
|
|
20241014,120700,32511100,40450,40450,40450,40450,3
|
|
20241014,120600,32389750,40400,40400,40400,40400,0
|
|
20241014,120500,32389750,40400,40400,40400,40400,5
|
|
20241014,120400,32187750,40400,40400,40400,40400,0
|
|
20241014,120300,32187750,40400,40400,40400,40400,4
|
|
20241014,120200,32026150,40400,40400,40400,40400,4
|
|
20241014,120100,31864550,40350,40350,40350,40350,0
|
|
20241014,120000,31864550,40350,40350,40350,40350,5
|
|
20241014,115900,31662800,40350,40350,40350,40350,0
|
|
20241014,115800,31662800,40350,40350,40350,40350,49
|
|
20241014,115700,29685650,40400,40400,40400,40400,0
|
|
20241014,115600,29685650,40400,40400,40400,40400,0
|
|
20241014,115500,29685650,40400,40400,40400,40400,2
|
|
20241014,115400,29604850,40450,40450,40450,40450,0
|
|
20241014,115300,29604850,40450,40450,40450,40450,2
|
|
20241014,115200,29523950,40500,40500,40500,40500,0
|
|
20241014,115100,29523950,40500,40500,40500,40500,1
|
|
20241014,115000,29483450,40500,40500,40500,40500,0
|
|
20241014,114900,29483450,40500,40500,40500,40500,0
|
|
20241014,114800,29483450,40500,40500,40500,40500,5
|
|
20241014,114700,29280950,40500,40500,40500,40500,0
|
|
20241014,114600,29280950,40500,40500,40500,40500,4
|
|
20241014,114500,29118950,40500,40500,40500,40500,0
|
|
20241014,114400,29118950,40500,40500,40500,40500,5
|
|
20241014,114300,28916450,40500,40500,40500,40500,0
|
|
20241014,114200,28916450,40500,40500,40500,40500,0
|
|
20241014,114100,28916450,40500,40500,40500,40500,4
|
|
20241014,114000,28754450,40500,40500,40500,40500,0
|
|
20241014,113900,28754450,40500,40500,40500,40500,5
|
|
20241014,113800,28551950,40500,40500,40500,40500,0
|
|
20241014,113700,28551950,40500,40550,40550,40500,65
|
|
20241014,113600,25918600,40500,40550,40550,40500,5
|
|
20241014,113500,25716050,40550,40550,40550,40550,0
|
|
20241014,113400,25716050,40550,40550,40550,40550,1
|
|
20241014,113300,25675500,40550,40550,40550,40550,0
|
|
20241014,113200,25675500,40550,40550,40550,40550,4
|
|
20241014,113100,25513300,40600,40600,40600,40600,0
|
|
20241014,113000,25513300,40600,40600,40600,40600,0
|
|
20241014,112900,25513300,40600,40600,40600,40600,5
|
|
20241014,112800,25310300,40550,40550,40550,40550,0
|
|
20241014,112700,25310300,40550,40550,40550,40550,4
|
|
20241014,112600,25148100,40550,40550,40550,40550,1
|
|
20241014,112500,25107550,40500,40500,40500,40500,5
|
|
20241014,112400,24905050,40500,40500,40500,40500,0
|
|
20241014,112300,24905050,40500,40500,40500,40500,0
|
|
20241014,112200,24905050,40500,40500,40500,40500,4
|
|
20241014,112100,24743050,40500,40500,40500,40500,0
|
|
20241014,112000,24743050,40500,40500,40500,40500,4
|
|
20241014,111900,24581050,40550,40550,40550,40550,0
|
|
20241014,111800,24581050,40550,40550,40550,40550,0
|
|
20241014,111700,24581050,40550,40550,40550,40550,4
|
|
20241014,111600,24418850,40550,40550,40550,40550,0
|
|
20241014,111500,24418850,40550,40550,40550,40550,4
|
|
20241014,111400,24256650,40550,40550,40550,40550,0
|
|
20241014,111300,24256650,40550,40550,40550,40550,5
|
|
20241014,111200,24053900,40550,40550,40550,40550,0
|
|
20241014,111100,24053900,40550,40550,40550,40550,0
|
|
20241014,111000,24053900,40550,40550,40550,40550,4
|
|
20241014,110900,23891700,40550,40550,40550,40550,0
|
|
20241014,110800,23891700,40550,40550,40550,40550,5
|
|
20241014,110700,23688950,40550,40550,40550,40550,0
|
|
20241014,110600,23688950,40550,40550,40550,40550,4
|
|
20241014,110500,23526750,40550,40550,40550,40550,0
|
|
20241014,110400,23526750,40550,40550,40550,40550,0
|
|
20241014,110300,23526750,40550,40550,40550,40550,5
|
|
20241014,110200,23324000,40550,40550,40550,40550,0
|
|
20241014,110100,23324000,40550,40550,40550,40550,4
|
|
20241014,110000,23161800,40550,40550,40550,40550,0
|
|
20241014,105900,23161800,40550,40550,40550,40550,0
|
|
20241014,105800,23161800,40550,40550,40550,40550,5
|
|
20241014,105700,22959050,40550,40550,40550,40550,0
|
|
20241014,105600,22959050,40550,40550,40550,40550,4
|
|
20241014,105500,22796850,40550,40550,40550,40550,0
|
|
20241014,105400,22796850,40550,40550,40550,40550,5
|
|
20241014,105300,22594100,40550,40550,40550,40550,0
|
|
20241014,105200,22594100,40550,40550,40550,40550,0
|
|
20241014,105100,22594100,40550,40550,40550,40550,4
|
|
20241014,105000,22431900,40550,40550,40550,40550,0
|
|
20241014,104900,22431900,40550,40600,40600,40550,5
|
|
20241014,104800,22228950,40600,40600,40600,40600,3
|
|
20241014,104700,22107150,40550,40550,40550,40550,0
|
|
20241014,104600,22107150,40550,40550,40550,40550,5
|
|
20241014,104500,21904400,40550,40550,40550,40550,0
|
|
20241014,104400,21904400,40550,40550,40550,40550,4
|
|
20241014,104300,21742200,40550,40550,40550,40550,0
|
|
20241014,104200,21742200,40550,40550,40550,40550,5
|
|
20241014,104100,21539450,40550,40550,40550,40550,0
|
|
20241014,104000,21539450,40550,40550,40550,40550,0
|
|
20241014,103900,21539450,40550,40550,40550,40550,4
|
|
20241014,103800,21377250,40550,40550,40550,40550,0
|
|
20241014,103700,21377250,40550,40550,40550,40550,5
|
|
20241014,103600,21174500,40550,40550,40550,40550,0
|
|
20241014,103500,21174500,40550,40550,40550,40550,4
|
|
20241014,103400,21012300,40600,40600,40600,40600,0
|
|
20241014,103300,21012300,40600,40600,40600,40600,3
|
|
20241014,103200,20890500,40550,40550,40550,40550,5
|
|
20241014,103100,20687750,40600,40600,40600,40600,0
|
|
20241014,103000,20687750,40600,40600,40600,40600,1
|
|
20241014,102900,20647150,40550,40550,40550,40550,0
|
|
20241014,102800,20647150,40550,40550,40550,40550,0
|
|
20241014,102700,20647150,40550,40550,40550,40550,5
|
|
20241014,102600,20444400,40600,40600,40600,40600,0
|
|
20241014,102500,20444400,40600,40600,40600,40600,4
|
|
20241014,102400,20282000,40600,40600,40600,40600,0
|
|
20241014,102300,20282000,40600,40600,40600,40600,5
|
|
20241014,102200,20079000,40600,40600,40600,40600,0
|
|
20241014,102100,20079000,40600,40600,40600,40600,0
|
|
20241014,102000,20079000,40600,40600,40600,40600,4
|
|
20241014,101900,19916600,40600,40600,40600,40600,0
|
|
20241014,101800,19916600,40600,40600,40600,40600,4
|
|
20241014,101700,19754200,40600,40600,40600,40600,0
|
|
20241014,101600,19754200,40600,40600,40600,40600,5
|
|
20241014,101500,19551200,40650,40650,40650,40650,5
|
|
20241014,101400,19347950,40550,40550,40550,40550,0
|
|
20241014,101300,19347950,40550,40650,40650,40550,77
|
|
20241014,101200,16223900,40650,40700,40700,40650,59
|
|
20241014,101100,13823100,40700,40750,40750,40700,14
|
|
20241014,101000,13252900,40700,40700,40700,40700,0
|
|
20241014,100900,13252900,40700,40700,40700,40700,0
|
|
20241014,100800,13252900,40700,40750,40750,40700,10
|
|
20241014,100700,12845600,40750,40750,40750,40750,0
|
|
20241014,100600,12845600,40750,40750,40750,40750,1
|
|
20241014,100500,12804850,40750,40750,40750,40750,0
|
|
20241014,100400,12804850,40750,40750,40750,40750,4
|
|
20241014,100300,12641850,40950,40950,40950,40950,0
|
|
20241014,100200,12641850,40950,40700,40950,40650,93
|
|
20241014,100100,8853150,40750,40750,40750,40750,5
|
|
20241014,100000,8649400,41050,40750,41050,40750,21
|
|
20241014,095900,7793350,40750,40750,40750,40750,4
|
|
20241014,095800,7630350,41000,41000,41000,41000,0
|
|
20241014,095700,7630350,41000,40750,41000,40750,9
|
|
20241014,095600,7262600,40750,40750,40750,40750,0
|
|
20241014,095500,7262600,40750,40800,40800,40750,20
|
|
20241014,095400,6447550,40800,40800,40800,40800,4
|
|
20241014,095300,6284350,40800,40800,40800,40800,0
|
|
20241014,095200,6284350,40800,40800,40800,40800,5
|
|
20241014,095100,6080350,40800,40800,40800,40800,0
|
|
20241014,095000,6080350,40800,40800,40800,40800,0
|
|
20241014,094900,6080350,40800,40800,40800,40800,4
|
|
20241014,094800,5917150,40800,40800,40800,40800,0
|
|
20241014,094700,5917150,40800,40800,40800,40800,4
|
|
20241014,094600,5753950,40850,40850,40850,40850,3
|
|
20241014,094500,5631400,40850,40850,40850,40850,2
|
|
20241014,094400,5549700,40800,40800,40800,40800,0
|
|
20241014,094300,5549700,40800,40800,40800,40800,0
|
|
20241014,094200,5549700,40800,40800,40800,40800,4
|
|
20241014,094100,5386500,40800,40800,40800,40800,0
|
|
20241014,094000,5386500,40800,40800,40800,40800,5
|
|
20241014,093900,5182500,40850,40850,40850,40850,0
|
|
20241014,093800,5182500,40850,40800,40850,40800,8
|
|
20241014,093700,4855900,40850,40850,40850,40850,0
|
|
20241014,093600,4855900,40850,40850,40850,40850,0
|
|
20241014,093500,4855900,40850,40850,40850,40850,1
|
|
20241014,093400,4815050,40850,40850,40850,40850,0
|
|
20241014,093300,4815050,40850,40850,40850,40850,4
|
|
20241014,093200,4651650,40800,40800,40800,40800,0
|
|
20241014,093100,4651650,40800,40800,40800,40800,0
|
|
20241014,093000,4651650,40800,40800,40800,40800,5
|
|
20241014,092900,4447650,40800,40800,40800,40800,0
|
|
20241014,092800,4447650,40800,40800,40800,40800,4
|
|
20241014,092700,4284450,40800,40800,40800,40800,0
|
|
20241014,092600,4284450,40800,40800,40800,40800,5
|
|
20241014,092500,4080450,40800,40800,40800,40800,0
|
|
20241014,092400,4080450,40800,40800,40800,40800,0
|
|
20241014,092300,4080450,40800,40800,40800,40800,4
|
|
20241014,092200,3917250,40800,40800,40800,40800,0
|
|
20241014,092100,3917250,40800,40800,40800,40800,5
|
|
20241014,092000,3713250,40800,40800,40800,40800,0
|
|
20241014,091900,3713250,40800,40800,40800,40800,4
|
|
20241014,091800,3550050,40800,40800,40800,40800,0
|
|
20241014,091700,3550050,40800,40800,40800,40800,0
|
|
20241014,091600,3550050,40800,40800,40800,40800,4
|
|
20241014,091500,3386850,40800,40800,40800,40800,0
|
|
20241014,091400,3386850,40800,40800,40800,40800,5
|
|
20241014,091300,3182850,40800,40800,40800,40800,0
|
|
20241014,091200,3182850,40800,40800,40800,40800,0
|
|
20241014,091100,3182850,40800,40800,40800,40800,4
|
|
20241014,091000,3019650,40800,40800,40800,40800,0
|
|
20241014,090900,3019650,40800,40800,40800,40800,5
|
|
20241014,090800,2815650,40800,40800,40800,40800,0
|
|
20241014,090700,2815650,40800,40800,40800,40800,4
|
|
20241014,090600,2652450,40800,40800,40800,40800,0
|
|
20241014,090500,2652450,40800,40800,40800,40800,0
|
|
20241014,090400,2652450,40800,40850,40850,40800,16
|
|
20241014,090300,1999200,40800,40800,40800,40800,0
|
|
20241014,090200,1999200,40800,40800,40800,40800,4
|
|
20241014,090100,1836000,40800,40800,40800,40800,0
|
|
20241014,090000,1836000,40800,40800,40800,40800,45
|