678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,201500,290310500,25300,25300,25300,25300,286
|
|
20241011,201400,290310500,25300,25300,25300,25300,0
|
|
20241011,201300,290310500,25300,25300,25300,25300,0
|
|
20241011,201200,290310500,25300,25300,25300,25300,0
|
|
20241011,201100,290310500,25300,25300,25300,25300,0
|
|
20241011,201000,290310500,25300,25300,25300,25300,0
|
|
20241011,200900,290310500,25300,25300,25300,25300,0
|
|
20241011,200800,290310500,25300,25300,25300,25300,0
|
|
20241011,200700,290310500,25300,25300,25300,25300,0
|
|
20241011,200600,290310500,25300,25300,25300,25300,0
|
|
20241011,200500,290310500,25300,25300,25300,25300,0
|
|
20241011,200400,290310500,25300,25300,25300,25300,0
|
|
20241011,200300,290310500,25300,25300,25300,25300,0
|
|
20241011,200200,290310500,25300,25300,25300,25300,0
|
|
20241011,200100,290310500,25300,25300,25300,25300,0
|
|
20241011,200000,290310500,25300,25300,25300,25300,0
|
|
20241011,195900,290310500,25300,25300,25300,25300,0
|
|
20241011,195800,290310500,25300,25300,25300,25300,0
|
|
20241011,195700,290310500,25300,25300,25300,25300,0
|
|
20241011,195600,290310500,25300,25300,25300,25300,0
|
|
20241011,195500,290310500,25300,25300,25300,25300,0
|
|
20241011,195400,290310500,25300,25300,25300,25300,0
|
|
20241011,195300,290310500,25300,25300,25300,25300,0
|
|
20241011,195200,290310500,25300,25300,25300,25300,0
|
|
20241011,195100,290310500,25300,25300,25300,25300,0
|
|
20241011,195000,290310500,25300,25300,25300,25300,0
|
|
20241011,194900,290310500,25300,25300,25300,25300,0
|
|
20241011,194800,290310500,25300,25300,25300,25300,0
|
|
20241011,194700,290310500,25300,25300,25300,25300,0
|
|
20241011,194600,290310500,25300,25300,25300,25300,0
|
|
20241011,194500,290310500,25300,25300,25300,25300,286
|
|
20241011,194400,290310500,25300,25300,25300,25300,0
|
|
20241011,194300,290310500,25300,25300,25300,25300,0
|
|
20241011,194200,290310500,25300,25300,25300,25300,0
|
|
20241011,194100,290310500,25300,25300,25300,25300,0
|
|
20241011,194000,290310500,25300,25300,25300,25300,0
|
|
20241011,193900,290310500,25300,25300,25300,25300,0
|
|
20241011,193800,290310500,25300,25300,25300,25300,0
|
|
20241011,193700,290310500,25300,25300,25300,25300,0
|
|
20241011,193600,290310500,25300,25300,25300,25300,0
|
|
20241011,193500,290310500,25300,25300,25300,25300,0
|
|
20241011,193400,290310500,25300,25300,25300,25300,0
|
|
20241011,193300,290310500,25300,25300,25300,25300,0
|
|
20241011,193200,290310500,25300,25300,25300,25300,0
|
|
20241011,193100,290310500,25300,25300,25300,25300,0
|
|
20241011,193000,290310500,25300,25300,25300,25300,0
|
|
20241011,192900,290310500,25300,25300,25300,25300,0
|
|
20241011,192800,290310500,25300,25300,25300,25300,0
|
|
20241011,192700,290310500,25300,25300,25300,25300,0
|
|
20241011,192600,290310500,25300,25300,25300,25300,0
|
|
20241011,192500,290310500,25300,25300,25300,25300,0
|
|
20241011,192400,290310500,25300,25300,25300,25300,0
|
|
20241011,192300,290310500,25300,25300,25300,25300,0
|
|
20241011,192200,290310500,25300,25300,25300,25300,0
|
|
20241011,192100,290310500,25300,25300,25300,25300,0
|
|
20241011,192000,290310500,25300,25300,25300,25300,0
|
|
20241011,191900,290310500,25300,25300,25300,25300,0
|
|
20241011,191800,290310500,25300,25300,25300,25300,0
|
|
20241011,191700,290310500,25300,25300,25300,25300,0
|
|
20241011,191600,290310500,25300,25300,25300,25300,0
|
|
20241011,191500,290310500,25300,25300,25300,25300,286
|
|
20241011,191400,290310500,25300,25300,25300,25300,0
|
|
20241011,191300,290310500,25300,25300,25300,25300,0
|
|
20241011,191200,290310500,25300,25300,25300,25300,0
|
|
20241011,191100,290310500,25300,25300,25300,25300,0
|
|
20241011,191000,290310500,25300,25300,25300,25300,0
|
|
20241011,190900,290310500,25300,25300,25300,25300,0
|
|
20241011,190800,290310500,25300,25300,25300,25300,0
|
|
20241011,190700,290310500,25300,25300,25300,25300,0
|
|
20241011,190600,290310500,25300,25300,25300,25300,0
|
|
20241011,190500,290310500,25300,25300,25300,25300,0
|
|
20241011,190400,290310500,25300,25300,25300,25300,0
|
|
20241011,190300,290310500,25300,25300,25300,25300,0
|
|
20241011,190200,290310500,25300,25300,25300,25300,0
|
|
20241011,190100,290310500,25300,25300,25300,25300,0
|
|
20241011,190000,290310500,25300,25300,25300,25300,0
|
|
20241011,185900,290310500,25300,25300,25300,25300,0
|
|
20241011,185800,290310500,25300,25300,25300,25300,0
|
|
20241011,185700,290310500,25300,25300,25300,25300,0
|
|
20241011,185600,290310500,25300,25300,25300,25300,0
|
|
20241011,185500,290310500,25300,25300,25300,25300,0
|
|
20241011,185400,290310500,25300,25300,25300,25300,0
|
|
20241011,185300,290310500,25300,25300,25300,25300,0
|
|
20241011,185200,290310500,25300,25300,25300,25300,0
|
|
20241011,185100,290310500,25300,25300,25300,25300,0
|
|
20241011,185000,290310500,25300,25300,25300,25300,0
|
|
20241011,184900,290310500,25300,25300,25300,25300,0
|
|
20241011,184800,290310500,25300,25300,25300,25300,0
|
|
20241011,184700,290310500,25300,25300,25300,25300,0
|
|
20241011,184600,290310500,25300,25300,25300,25300,0
|
|
20241011,184500,290310500,25300,25300,25300,25300,286
|
|
20241011,184400,290310500,25300,25300,25300,25300,0
|
|
20241011,184300,290310500,25300,25300,25300,25300,0
|
|
20241011,184200,290310500,25300,25300,25300,25300,0
|
|
20241011,184100,290310500,25300,25300,25300,25300,0
|
|
20241011,184000,290310500,25300,25300,25300,25300,0
|
|
20241011,183900,290310500,25300,25300,25300,25300,0
|
|
20241011,183800,290310500,25300,25300,25300,25300,0
|
|
20241011,183700,290310500,25300,25300,25300,25300,0
|
|
20241011,183600,290310500,25300,25300,25300,25300,0
|
|
20241011,183500,290310500,25300,25300,25300,25300,0
|
|
20241011,183400,290310500,25300,25300,25300,25300,0
|
|
20241011,183300,290310500,25300,25300,25300,25300,0
|
|
20241011,183200,290310500,25300,25300,25300,25300,0
|
|
20241011,183100,290310500,25300,25300,25300,25300,0
|
|
20241011,183000,290310500,25300,25300,25300,25300,0
|
|
20241011,182900,290310500,25300,25300,25300,25300,0
|
|
20241011,182800,290310500,25300,25300,25300,25300,0
|
|
20241011,182700,290310500,25300,25300,25300,25300,0
|
|
20241011,182600,290310500,25300,25300,25300,25300,0
|
|
20241011,182500,290310500,25300,25300,25300,25300,0
|
|
20241011,182400,290310500,25300,25300,25300,25300,0
|
|
20241011,182300,290310500,25300,25300,25300,25300,0
|
|
20241011,182200,290310500,25300,25300,25300,25300,0
|
|
20241011,182100,290310500,25300,25300,25300,25300,0
|
|
20241011,182000,290310500,25300,25300,25300,25300,0
|
|
20241011,181900,290310500,25300,25300,25300,25300,0
|
|
20241011,181800,290310500,25300,25300,25300,25300,0
|
|
20241011,181700,290310500,25300,25300,25300,25300,0
|
|
20241011,181600,290310500,25300,25300,25300,25300,0
|
|
20241011,181500,290310500,25300,25300,25300,25300,286
|
|
20241011,181400,290310500,25300,25300,25300,25300,0
|
|
20241011,181300,290310500,25300,25300,25300,25300,0
|
|
20241011,181200,290310500,25300,25300,25300,25300,0
|
|
20241011,181100,290310500,25300,25300,25300,25300,0
|
|
20241011,181000,290310500,25300,25300,25300,25300,0
|
|
20241011,180900,290310500,25300,25300,25300,25300,0
|
|
20241011,180800,290310500,25300,25300,25300,25300,0
|
|
20241011,180700,290310500,25300,25300,25300,25300,0
|
|
20241011,180600,290310500,25300,25300,25300,25300,0
|
|
20241011,180500,290310500,25300,25300,25300,25300,0
|
|
20241011,180400,290310500,25300,25300,25300,25300,0
|
|
20241011,180300,290310500,25300,25300,25300,25300,0
|
|
20241011,180200,290310500,25300,25300,25300,25300,0
|
|
20241011,180100,290310500,25300,25300,25300,25300,0
|
|
20241011,180000,290310500,25300,25300,25300,25300,0
|
|
20241011,175900,290310500,25300,25300,25300,25300,0
|
|
20241011,175800,290310500,25300,25300,25300,25300,0
|
|
20241011,175700,290310500,25300,25300,25300,25300,0
|
|
20241011,175600,290310500,25300,25300,25300,25300,0
|
|
20241011,175500,290310500,25300,25300,25300,25300,0
|
|
20241011,175400,290310500,25300,25300,25300,25300,0
|
|
20241011,175300,290310500,25300,25300,25300,25300,0
|
|
20241011,175200,290310500,25300,25300,25300,25300,0
|
|
20241011,175100,290310500,25300,25300,25300,25300,0
|
|
20241011,175000,290310500,25300,25300,25300,25300,0
|
|
20241011,174900,290310500,25300,25300,25300,25300,0
|
|
20241011,174800,290310500,25300,25300,25300,25300,0
|
|
20241011,174700,290310500,25300,25300,25300,25300,0
|
|
20241011,174600,290310500,25300,25300,25300,25300,0
|
|
20241011,174500,290310500,25300,25300,25300,25300,286
|
|
20241011,174400,290310500,25300,25300,25300,25300,0
|
|
20241011,174300,290310500,25300,25300,25300,25300,0
|
|
20241011,174200,290310500,25300,25300,25300,25300,0
|
|
20241011,174100,290310500,25300,25300,25300,25300,0
|
|
20241011,174000,290310500,25300,25300,25300,25300,0
|
|
20241011,173900,290310500,25300,25300,25300,25300,0
|
|
20241011,173800,290310500,25300,25300,25300,25300,0
|
|
20241011,173700,290310500,25300,25300,25300,25300,0
|
|
20241011,173600,290310500,25300,25300,25300,25300,0
|
|
20241011,173500,290310500,25300,25300,25300,25300,0
|
|
20241011,173400,290310500,25300,25300,25300,25300,0
|
|
20241011,173300,290310500,25300,25300,25300,25300,0
|
|
20241011,173200,290310500,25300,25300,25300,25300,0
|
|
20241011,173100,290310500,25300,25300,25300,25300,0
|
|
20241011,173000,290310500,25300,25300,25300,25300,0
|
|
20241011,172900,290310500,25300,25300,25300,25300,0
|
|
20241011,172800,290310500,25300,25300,25300,25300,0
|
|
20241011,172700,290310500,25300,25300,25300,25300,0
|
|
20241011,172600,290310500,25300,25300,25300,25300,0
|
|
20241011,172500,290310500,25300,25300,25300,25300,0
|
|
20241011,172400,290310500,25300,25300,25300,25300,0
|
|
20241011,172300,290310500,25300,25300,25300,25300,0
|
|
20241011,172200,290310500,25300,25300,25300,25300,0
|
|
20241011,172100,290310500,25300,25300,25300,25300,0
|
|
20241011,172000,290310500,25300,25300,25300,25300,0
|
|
20241011,171900,290310500,25300,25300,25300,25300,0
|
|
20241011,171800,290310500,25300,25300,25300,25300,0
|
|
20241011,171700,290310500,25300,25300,25300,25300,0
|
|
20241011,171600,290310500,25300,25300,25300,25300,0
|
|
20241011,171500,290310500,25300,25300,25300,25300,286
|
|
20241011,171400,290310500,25300,25300,25300,25300,0
|
|
20241011,171300,290310500,25300,25300,25300,25300,0
|
|
20241011,171200,290310500,25300,25300,25300,25300,0
|
|
20241011,171100,290310500,25300,25300,25300,25300,0
|
|
20241011,171000,290310500,25300,25300,25300,25300,0
|
|
20241011,170900,290310500,25300,25300,25300,25300,0
|
|
20241011,170800,290310500,25300,25300,25300,25300,0
|
|
20241011,170700,290310500,25300,25300,25300,25300,0
|
|
20241011,170600,290310500,25300,25300,25300,25300,0
|
|
20241011,170500,290310500,25300,25300,25300,25300,0
|
|
20241011,170400,290310500,25300,25300,25300,25300,0
|
|
20241011,170300,290310500,25300,25300,25300,25300,0
|
|
20241011,170200,290310500,25300,25300,25300,25300,0
|
|
20241011,170100,290310500,25300,25300,25300,25300,0
|
|
20241011,170000,290310500,25300,25300,25300,25300,0
|
|
20241011,165900,290310500,25300,25300,25300,25300,0
|
|
20241011,165800,290310500,25300,25300,25300,25300,0
|
|
20241011,165700,290310500,25300,25300,25300,25300,0
|
|
20241011,165600,290310500,25300,25300,25300,25300,0
|
|
20241011,165500,290310500,25300,25300,25300,25300,0
|
|
20241011,165400,290310500,25300,25300,25300,25300,0
|
|
20241011,165300,290310500,25300,25300,25300,25300,0
|
|
20241011,165200,290310500,25300,25300,25300,25300,0
|
|
20241011,165100,290310500,25300,25300,25300,25300,0
|
|
20241011,165000,290310500,25300,25300,25300,25300,0
|
|
20241011,164900,290310500,25300,25300,25300,25300,0
|
|
20241011,164800,290310500,25300,25300,25300,25300,0
|
|
20241011,164700,290310500,25300,25300,25300,25300,0
|
|
20241011,164600,290310500,25300,25300,25300,25300,0
|
|
20241011,164500,290310500,25300,25300,25300,25300,286
|
|
20241011,164400,290310500,25300,25300,25300,25300,0
|
|
20241011,164300,290310500,25300,25300,25300,25300,0
|
|
20241011,164200,290310500,25300,25300,25300,25300,0
|
|
20241011,164100,290310500,25300,25300,25300,25300,0
|
|
20241011,164000,290310500,25300,25300,25300,25300,0
|
|
20241011,163900,290310500,25300,25300,25300,25300,0
|
|
20241011,163800,290310500,25300,25300,25300,25300,0
|
|
20241011,163700,290310500,25300,25300,25300,25300,0
|
|
20241011,163600,290310500,25300,25300,25300,25300,0
|
|
20241011,163500,290310500,25300,25300,25300,25300,0
|
|
20241011,163400,290310500,25300,25300,25300,25300,0
|
|
20241011,163300,290310500,25300,25300,25300,25300,0
|
|
20241011,163200,290310500,25300,25300,25300,25300,0
|
|
20241011,163100,290310500,25300,25300,25300,25300,0
|
|
20241011,163000,290310500,25300,25300,25300,25300,0
|
|
20241011,162900,290310500,25300,25300,25300,25300,0
|
|
20241011,162800,290310500,25300,25300,25300,25300,0
|
|
20241011,162700,290310500,25300,25300,25300,25300,0
|
|
20241011,162600,290310500,25300,25300,25300,25300,0
|
|
20241011,162500,290310500,25300,25300,25300,25300,0
|
|
20241011,162400,290310500,25300,25300,25300,25300,0
|
|
20241011,162300,290310500,25300,25300,25300,25300,0
|
|
20241011,162200,290310500,25300,25300,25300,25300,0
|
|
20241011,162100,290310500,25300,25300,25300,25300,0
|
|
20241011,162000,290310500,25300,25300,25300,25300,0
|
|
20241011,161900,290310500,25300,25300,25300,25300,0
|
|
20241011,161800,290310500,25300,25300,25300,25300,0
|
|
20241011,161700,290310500,25300,25300,25300,25300,0
|
|
20241011,161600,290310500,25300,25300,25300,25300,0
|
|
20241011,161500,290310500,25300,25300,25300,25300,286
|
|
20241011,161400,290310500,25300,25300,25300,25300,0
|
|
20241011,161300,290310500,25300,25300,25300,25300,0
|
|
20241011,161200,290310500,25300,25300,25300,25300,0
|
|
20241011,161100,290310500,25300,25300,25300,25300,0
|
|
20241011,161000,290310500,25300,25300,25300,25300,0
|
|
20241011,160900,290310500,25300,25300,25300,25300,0
|
|
20241011,160800,290310500,25300,25300,25300,25300,0
|
|
20241011,160700,290310500,25300,25300,25300,25300,0
|
|
20241011,160600,290310500,25300,25300,25300,25300,0
|
|
20241011,160500,290310500,25300,25300,25300,25300,0
|
|
20241011,160400,290310500,25300,25300,25300,25300,0
|
|
20241011,160300,290310500,25300,25300,25300,25300,0
|
|
20241011,160200,290310500,25300,25300,25300,25300,0
|
|
20241011,160100,290310500,25300,25300,25300,25300,0
|
|
20241011,160000,290310500,25300,25300,25300,25300,0
|
|
20241011,155900,290310500,25300,25300,25300,25300,0
|
|
20241011,155800,290310500,25300,25300,25300,25300,0
|
|
20241011,155700,290310500,25300,25300,25300,25300,0
|
|
20241011,155600,290310500,25300,25300,25300,25300,0
|
|
20241011,155500,290310500,25300,25300,25300,25300,0
|
|
20241011,155400,290310500,25300,25300,25300,25300,0
|
|
20241011,155300,290310500,25300,25300,25300,25300,0
|
|
20241011,155200,290310500,25300,25300,25300,25300,0
|
|
20241011,155100,290310500,25300,25300,25300,25300,0
|
|
20241011,155000,290310500,25300,25300,25300,25300,0
|
|
20241011,154900,290310500,25300,25300,25300,25300,0
|
|
20241011,154800,290310500,25300,25300,25300,25300,0
|
|
20241011,154700,290310500,25300,25300,25300,25300,0
|
|
20241011,154600,290310500,25300,25300,25300,25300,0
|
|
20241011,154500,290310500,25300,25300,25300,25300,286
|
|
20241011,154400,290310500,25300,25300,25300,25300,0
|
|
20241011,154300,290310500,25300,25300,25300,25300,0
|
|
20241011,154200,290310500,25300,25300,25300,25300,0
|
|
20241011,154100,290310500,25300,25300,25300,25300,0
|
|
20241011,154000,290310500,25300,25300,25300,25300,0
|
|
20241011,153900,290310500,25300,25300,25300,25300,0
|
|
20241011,153800,290310500,25300,25300,25300,25300,0
|
|
20241011,153700,290310500,25300,25300,25300,25300,0
|
|
20241011,153600,290310500,25300,25300,25300,25300,0
|
|
20241011,153500,290310500,25300,25300,25300,25300,0
|
|
20241011,153400,290310500,25300,25300,25300,25300,0
|
|
20241011,153300,290310500,25300,25300,25300,25300,0
|
|
20241011,153200,290310500,25300,25300,25300,25300,0
|
|
20241011,153100,290310500,25300,25300,25300,25300,0
|
|
20241011,153000,290310500,25300,25300,25300,25300,286
|
|
20241011,152900,283074700,25400,25400,25400,25400,0
|
|
20241011,152800,283074700,25400,25400,25400,25400,0
|
|
20241011,152700,283074700,25400,25400,25400,25400,0
|
|
20241011,152600,283074700,25400,25400,25400,25400,0
|
|
20241011,152500,283074700,25400,25400,25400,25400,0
|
|
20241011,152400,283074700,25400,25400,25400,25400,0
|
|
20241011,152300,283074700,25400,25400,25400,25400,0
|
|
20241011,152200,283074700,25400,25400,25400,25400,0
|
|
20241011,152100,283074700,25400,25400,25400,25400,0
|
|
20241011,152000,283074700,25400,25400,25400,25400,0
|
|
20241011,151900,283074700,25400,25500,25500,25400,7
|
|
20241011,151800,282896700,25400,25400,25400,25400,10
|
|
20241011,151700,282642700,25400,25400,25400,25400,0
|
|
20241011,151600,282642700,25400,25400,25400,25400,164
|
|
20241011,151500,278477100,25350,25300,25350,25300,96
|
|
20241011,151400,276043800,25350,25350,25350,25300,232
|
|
20241011,151300,270162700,25350,25350,25350,25350,8
|
|
20241011,151200,269959900,25400,25400,25400,25400,100
|
|
20241011,151100,267419900,25400,25400,25400,25400,1
|
|
20241011,151000,267394500,25400,25400,25400,25400,0
|
|
20241011,150900,267394500,25400,25400,25400,25400,0
|
|
20241011,150800,267394500,25400,25400,25400,25400,66
|
|
20241011,150700,265718100,25400,25400,25400,25400,0
|
|
20241011,150600,265718100,25400,25400,25400,25400,78
|
|
20241011,150500,263736900,25400,25400,25400,25400,78
|
|
20241011,150400,261755700,25450,25450,25450,25450,1
|
|
20241011,150300,261730250,25450,25450,25450,25450,150
|
|
20241011,150200,257912750,25500,25500,25500,25500,0
|
|
20241011,150100,257912750,25500,25500,25500,25500,0
|
|
20241011,150000,257912750,25500,25500,25500,25500,0
|
|
20241011,145900,257912750,25500,25500,25500,25500,5
|
|
20241011,145800,257785250,25500,25500,25500,25500,0
|
|
20241011,145700,257785250,25500,25500,25500,25500,0
|
|
20241011,145600,257785250,25500,25500,25500,25500,10
|
|
20241011,145500,257530250,25500,25500,25500,25500,67
|
|
20241011,145400,255821750,25500,25500,25500,25500,3
|
|
20241011,145300,255745250,25500,25450,25500,25450,103
|
|
20241011,145200,253119900,25450,25450,25450,25450,189
|
|
20241011,145100,248309850,25450,25400,25450,25400,135
|
|
20241011,145000,244876700,25400,25400,25400,25400,0
|
|
20241011,144900,244876700,25400,25400,25400,25400,0
|
|
20241011,144800,244876700,25400,25400,25400,25400,0
|
|
20241011,144700,244876700,25400,25400,25400,25400,0
|
|
20241011,144600,244876700,25400,25400,25400,25400,100
|
|
20241011,144500,242336700,25450,25450,25450,25450,1
|
|
20241011,144400,242311250,25450,25450,25450,25450,0
|
|
20241011,144300,242311250,25450,25450,25450,25450,13
|
|
20241011,144200,241980400,25450,25450,25450,25450,48
|
|
20241011,144100,240758800,25450,25450,25450,25450,0
|
|
20241011,144000,240758800,25450,25450,25450,25450,2
|
|
20241011,143900,240707900,25450,25450,25450,25450,1
|
|
20241011,143800,240682450,25450,25450,25450,25450,0
|
|
20241011,143700,240682450,25450,25450,25450,25450,0
|
|
20241011,143600,240682450,25450,25450,25450,25450,0
|
|
20241011,143500,240682450,25450,25450,25450,25450,0
|
|
20241011,143400,240682450,25450,25450,25450,25450,0
|
|
20241011,143300,240682450,25450,25450,25450,25450,0
|
|
20241011,143200,240682450,25450,25450,25450,25450,5
|
|
20241011,143100,240555200,25450,25450,25450,25450,0
|
|
20241011,143000,240555200,25450,25450,25450,25450,62
|
|
20241011,142900,238977300,25500,25400,25500,25400,9
|
|
20241011,142800,238748000,25500,25500,25500,25500,5
|
|
20241011,142700,238620500,25500,25500,25500,25500,0
|
|
20241011,142600,238620500,25500,25500,25500,25500,0
|
|
20241011,142500,238620500,25500,25500,25500,25500,0
|
|
20241011,142400,238620500,25500,25450,25500,25450,25
|
|
20241011,142300,237984200,25500,25500,25500,25500,32
|
|
20241011,142200,237168200,25500,25500,25500,25500,0
|
|
20241011,142100,237168200,25500,25500,25500,25500,0
|
|
20241011,142000,237168200,25500,25500,25500,25500,0
|
|
20241011,141900,237168200,25500,25500,25500,25500,21
|
|
20241011,141800,236632700,25550,25550,25550,25550,0
|
|
20241011,141700,236632700,25550,25550,25550,25550,0
|
|
20241011,141600,236632700,25550,25550,25550,25550,4
|
|
20241011,141500,236530500,25600,25600,25600,25600,0
|
|
20241011,141400,236530500,25600,25600,25600,25600,0
|
|
20241011,141300,236530500,25600,25600,25600,25600,0
|
|
20241011,141200,236530500,25600,25600,25600,25600,0
|
|
20241011,141100,236530500,25600,25600,25600,25600,0
|
|
20241011,141000,236530500,25600,25600,25600,25600,0
|
|
20241011,140900,236530500,25600,25600,25600,25600,0
|
|
20241011,140800,236530500,25600,25600,25600,25600,30
|
|
20241011,140700,235762500,25600,25600,25600,25600,0
|
|
20241011,140600,235762500,25600,25600,25600,25600,1
|
|
20241011,140500,235736900,25600,25600,25600,25600,0
|
|
20241011,140400,235736900,25600,25600,25600,25600,1
|
|
20241011,140300,235711300,25600,25600,25600,25600,0
|
|
20241011,140200,235711300,25600,25600,25600,25600,0
|
|
20241011,140100,235711300,25600,25600,25600,25600,0
|
|
20241011,140000,235711300,25600,25600,25650,25600,657
|
|
20241011,135900,218891600,25600,25600,25600,25600,22
|
|
20241011,135800,218328400,25600,25600,25600,25600,1
|
|
20241011,135700,218302800,25600,25650,25650,25600,151
|
|
20241011,135600,214436200,25700,25700,25700,25700,0
|
|
20241011,135500,214436200,25700,25700,25700,25700,0
|
|
20241011,135400,214436200,25700,25700,25700,25700,24
|
|
20241011,135300,213819400,25600,25650,25650,25600,471
|
|
20241011,135200,201751400,25700,25700,25700,25700,0
|
|
20241011,135100,201751400,25700,25700,25700,25700,0
|
|
20241011,135000,201751400,25700,25700,25700,25700,0
|
|
20241011,134900,201751400,25700,25700,25700,25700,0
|
|
20241011,134800,201751400,25700,25700,25700,25700,10
|
|
20241011,134700,201494400,25650,25650,25650,25650,0
|
|
20241011,134600,201494400,25650,25650,25650,25650,81
|
|
20241011,134500,199416750,25650,25650,25650,25650,2
|
|
20241011,134400,199365450,25650,25650,25650,25650,12
|
|
20241011,134300,199057650,25650,25700,25700,25650,648
|
|
20241011,134200,182418950,25750,25750,25750,25750,404
|
|
20241011,134100,172015950,25800,25800,25800,25800,0
|
|
20241011,134000,172015950,25800,25800,25800,25800,0
|
|
20241011,133900,172015950,25800,25800,25800,25800,0
|
|
20241011,133800,172015950,25800,25800,25800,25800,0
|
|
20241011,133700,172015950,25800,25800,25800,25800,28
|
|
20241011,133600,171293550,25800,25800,25800,25800,0
|
|
20241011,133500,171293550,25800,25800,25800,25800,0
|
|
20241011,133400,171293550,25800,25800,25800,25800,5
|
|
20241011,133300,171164550,25800,25800,25800,25800,0
|
|
20241011,133200,171164550,25800,25800,25800,25800,0
|
|
20241011,133100,171164550,25800,25800,25800,25800,1
|
|
20241011,133000,171138750,25800,25800,25800,25800,0
|
|
20241011,132900,171138750,25800,25800,25800,25800,0
|
|
20241011,132800,171138750,25800,25800,25800,25800,101
|
|
20241011,132700,168532950,25800,25800,25800,25800,0
|
|
20241011,132600,168532950,25800,25800,25800,25800,0
|
|
20241011,132500,168532950,25800,25800,25800,25800,0
|
|
20241011,132400,168532950,25800,25800,25800,25800,0
|
|
20241011,132300,168532950,25800,25800,25800,25800,0
|
|
20241011,132200,168532950,25800,25800,25800,25800,0
|
|
20241011,132100,168532950,25800,25800,25800,25800,0
|
|
20241011,132000,168532950,25800,25800,25800,25800,10
|
|
20241011,131900,168274950,25800,25800,25800,25800,1
|
|
20241011,131800,168249150,25750,25750,25750,25750,0
|
|
20241011,131700,168249150,25750,25750,25750,25750,0
|
|
20241011,131600,168249150,25750,25750,25750,25750,1
|
|
20241011,131500,168223400,25800,25800,25800,25800,0
|
|
20241011,131400,168223400,25800,25800,25800,25800,10
|
|
20241011,131300,167965400,25800,25800,25800,25800,0
|
|
20241011,131200,167965400,25800,25800,25800,25800,0
|
|
20241011,131100,167965400,25800,25800,25800,25800,0
|
|
20241011,131000,167965400,25800,25850,25850,25800,121
|
|
20241011,130900,164843000,25900,25900,25900,25900,7
|
|
20241011,130800,164661700,25850,25850,25850,25850,0
|
|
20241011,130700,164661700,25850,25850,25850,25850,0
|
|
20241011,130600,164661700,25850,25850,25850,25850,0
|
|
20241011,130500,164661700,25850,25850,25850,25850,0
|
|
20241011,130400,164661700,25850,25900,25900,25850,67
|
|
20241011,130300,162929500,25900,25900,25900,25900,0
|
|
20241011,130200,162929500,25900,25900,25900,25900,0
|
|
20241011,130100,162929500,25900,25950,25950,25900,7
|
|
20241011,130000,162748100,25950,25950,25950,25950,36
|
|
20241011,125900,161813900,25950,25950,25950,25950,10
|
|
20241011,125800,161554400,26000,26000,26000,26000,0
|
|
20241011,125700,161554400,26000,26000,26000,26000,0
|
|
20241011,125600,161554400,26000,26000,26000,26000,0
|
|
20241011,125500,161554400,26000,26000,26000,26000,1
|
|
20241011,125400,161528400,25900,25900,25900,25900,0
|
|
20241011,125300,161528400,25900,25950,25950,25900,12
|
|
20241011,125200,161217100,26000,26000,26000,26000,1
|
|
20241011,125100,161191100,26000,26000,26000,26000,1
|
|
20241011,125000,161165100,26000,26000,26000,26000,0
|
|
20241011,124900,161165100,26000,26000,26000,26000,5
|
|
20241011,124800,161035100,26000,26000,26000,26000,0
|
|
20241011,124700,161035100,26000,26000,26000,26000,5
|
|
20241011,124600,160905100,26050,26050,26050,26050,0
|
|
20241011,124500,160905100,26050,26050,26050,26050,1
|
|
20241011,124400,160879050,26000,26000,26000,26000,0
|
|
20241011,124300,160879050,26000,26000,26000,26000,183
|
|
20241011,124200,156121050,25900,25900,25900,25900,0
|
|
20241011,124100,156121050,25900,26000,26050,25900,187
|
|
20241011,124000,151275950,26000,26000,26000,26000,1
|
|
20241011,123900,151249950,26000,26000,26000,26000,0
|
|
20241011,123800,151249950,26000,26000,26000,26000,0
|
|
20241011,123700,151249950,26000,26000,26000,26000,61
|
|
20241011,123600,149663950,26050,26050,26050,26050,0
|
|
20241011,123500,149663950,26050,26050,26050,26050,0
|
|
20241011,123400,149663950,26050,26050,26050,26050,2
|
|
20241011,123300,149611850,25900,25900,25900,25900,0
|
|
20241011,123200,149611850,25900,25900,25900,25900,10
|
|
20241011,123100,149352850,25900,25900,25900,25900,25
|
|
20241011,123000,148705350,25900,25900,25900,25900,0
|
|
20241011,122900,148705350,25900,25900,25900,25900,0
|
|
20241011,122800,148705350,25900,25900,25900,25900,1
|
|
20241011,122700,148679450,26000,26000,26000,26000,48
|
|
20241011,122600,147431450,26000,26000,26000,26000,2
|
|
20241011,122500,147379450,26000,26000,26000,26000,0
|
|
20241011,122400,147379450,26000,26000,26000,26000,0
|
|
20241011,122300,147379450,26000,26000,26000,26000,3
|
|
20241011,122200,147301450,26000,26000,26000,26000,0
|
|
20241011,122100,147301450,26000,26000,26000,26000,0
|
|
20241011,122000,147301450,26000,26000,26000,26000,3
|
|
20241011,121900,147223450,26000,26000,26000,26000,0
|
|
20241011,121800,147223450,26000,25950,26000,25950,10
|
|
20241011,121700,146963850,25950,25950,25950,25950,96
|
|
20241011,121600,144472650,25950,25950,25950,25950,2
|
|
20241011,121500,144420750,25950,25950,25950,25950,0
|
|
20241011,121400,144420750,25950,25950,25950,25950,0
|
|
20241011,121300,144420750,25950,25950,25950,25950,10
|
|
20241011,121200,144161250,25950,25950,25950,25950,0
|
|
20241011,121100,144161250,25950,25950,25950,25950,1
|
|
20241011,121000,144135300,25900,25900,25900,25900,0
|
|
20241011,120900,144135300,25900,25900,25900,25900,15
|
|
20241011,120800,143746800,25900,25900,25900,25900,1
|
|
20241011,120700,143720900,25850,25850,25850,25850,0
|
|
20241011,120600,143720900,25850,25850,25850,25850,0
|
|
20241011,120500,143720900,25850,25850,25850,25850,0
|
|
20241011,120400,143720900,25850,25850,25850,25850,0
|
|
20241011,120300,143720900,25850,25850,25850,25850,0
|
|
20241011,120200,143720900,25850,25850,25850,25850,0
|
|
20241011,120100,143720900,25850,25850,25850,25850,0
|
|
20241011,120000,143720900,25850,25850,25850,25850,0
|
|
20241011,115900,143720900,25850,25850,25850,25850,1
|
|
20241011,115800,143695050,25900,25900,25900,25900,0
|
|
20241011,115700,143695050,25900,25900,25900,25900,0
|
|
20241011,115600,143695050,25900,25900,25900,25900,0
|
|
20241011,115500,143695050,25900,25900,25900,25900,0
|
|
20241011,115400,143695050,25900,25900,25900,25900,1
|
|
20241011,115300,143669150,25900,25900,25900,25900,0
|
|
20241011,115200,143669150,25900,25900,25900,25900,0
|
|
20241011,115100,143669150,25900,25900,25900,25900,0
|
|
20241011,115000,143669150,25900,25900,25900,25900,0
|
|
20241011,114900,143669150,25900,25900,25900,25900,10
|
|
20241011,114800,143410150,25900,25900,25900,25900,0
|
|
20241011,114700,143410150,25900,25900,25900,25900,0
|
|
20241011,114600,143410150,25900,25900,25900,25900,0
|
|
20241011,114500,143410150,25900,25800,25900,25800,51
|
|
20241011,114400,142094250,25900,25900,25900,25900,20
|
|
20241011,114300,141576250,25900,25900,25900,25900,0
|
|
20241011,114200,141576250,25900,25900,25900,25900,1
|
|
20241011,114100,141550350,25850,25850,25850,25850,0
|
|
20241011,114000,141550350,25850,25850,25850,25850,0
|
|
20241011,113900,141550350,25850,25850,25850,25850,0
|
|
20241011,113800,141550350,25850,25850,25850,25850,104
|
|
20241011,113700,138861950,25950,25950,25950,25950,1
|
|
20241011,113600,138836000,25950,25950,25950,25950,1
|
|
20241011,113500,138810050,25950,25950,25950,25950,0
|
|
20241011,113400,138810050,25950,25950,25950,25950,0
|
|
20241011,113300,138810050,25950,25950,25950,25950,0
|
|
20241011,113200,138810050,25950,25950,25950,25950,2
|
|
20241011,113100,138758150,25850,25850,25850,25850,78
|
|
20241011,113000,136741850,25900,25900,25900,25900,0
|
|
20241011,112900,136741850,25900,25900,25900,25900,4
|
|
20241011,112800,136638250,25900,25900,25900,25900,0
|
|
20241011,112700,136638250,25900,25900,25900,25900,0
|
|
20241011,112600,136638250,25900,25900,25900,25900,93
|
|
20241011,112500,134229550,25850,25850,25850,25850,0
|
|
20241011,112400,134229550,25850,25850,25850,25850,0
|
|
20241011,112300,134229550,25850,25850,25850,25850,0
|
|
20241011,112200,134229550,25850,25850,25850,25850,0
|
|
20241011,112100,134229550,25850,25850,25850,25850,0
|
|
20241011,112000,134229550,25850,25850,25850,25850,0
|
|
20241011,111900,134229550,25850,25850,25850,25850,0
|
|
20241011,111800,134229550,25850,25850,25850,25850,0
|
|
20241011,111700,134229550,25850,25850,25850,25850,0
|
|
20241011,111600,134229550,25850,25850,25850,25850,2
|
|
20241011,111500,134177850,25850,25850,25850,25850,1
|
|
20241011,111400,134152000,25950,25950,25950,25950,0
|
|
20241011,111300,134152000,25950,25950,25950,25950,0
|
|
20241011,111200,134152000,25950,25950,25950,25950,0
|
|
20241011,111100,134152000,25950,25950,25950,25950,0
|
|
20241011,111000,134152000,25950,25950,25950,25950,0
|
|
20241011,110900,134152000,25950,25950,25950,25950,1
|
|
20241011,110800,134126050,25800,25800,25800,25800,10
|
|
20241011,110700,133868050,26000,26000,26000,26000,0
|
|
20241011,110600,133868050,26000,26000,26000,26000,0
|
|
20241011,110500,133868050,26000,26000,26000,26000,0
|
|
20241011,110400,133868050,26000,26000,26000,26000,0
|
|
20241011,110300,133868050,26000,26000,26000,26000,0
|
|
20241011,110200,133868050,26000,26000,26000,26000,0
|
|
20241011,110100,133868050,26000,26000,26000,26000,0
|
|
20241011,110000,133868050,26000,26000,26000,26000,0
|
|
20241011,105900,133868050,26000,26000,26000,26000,0
|
|
20241011,105800,133868050,26000,25950,26000,25950,46
|
|
20241011,105700,132674100,25800,25850,25850,25800,453
|
|
20241011,105600,120966700,25900,25900,25900,25900,155
|
|
20241011,105500,116952200,25950,25950,25950,25950,0
|
|
20241011,105400,116952200,25950,25950,25950,25950,0
|
|
20241011,105300,116952200,25950,25950,25950,25950,0
|
|
20241011,105200,116952200,25950,25950,25950,25950,0
|
|
20241011,105100,116952200,25950,25950,25950,25950,1
|
|
20241011,105000,116926250,25950,25950,25950,25950,12
|
|
20241011,104900,116614850,25950,25950,25950,25950,1
|
|
20241011,104800,116588900,25950,25950,25950,25950,0
|
|
20241011,104700,116588900,25950,25950,25950,25950,0
|
|
20241011,104600,116588900,25950,25950,25950,25950,0
|
|
20241011,104500,116588900,25950,25950,25950,25950,0
|
|
20241011,104400,116588900,25950,25950,25950,25950,326
|
|
20241011,104300,108129200,25950,25950,25950,25950,30
|
|
20241011,104200,107350700,25950,25950,25950,25950,100
|
|
20241011,104100,104755700,25950,25950,25950,25950,62
|
|
20241011,104000,103146800,25850,25850,25850,25850,0
|
|
20241011,103900,103146800,25850,25850,25850,25850,0
|
|
20241011,103800,103146800,25850,25850,25850,25850,0
|
|
20241011,103700,103146800,25850,25850,25850,25850,0
|
|
20241011,103600,103146800,25850,25850,25850,25850,5
|
|
20241011,103500,103017550,25850,25850,25850,25850,0
|
|
20241011,103400,103017550,25850,25850,25850,25850,0
|
|
20241011,103300,103017550,25850,25850,25850,25850,0
|
|
20241011,103200,103017550,25850,25850,25850,25850,0
|
|
20241011,103100,103017550,25850,25850,25850,25850,4
|
|
20241011,103000,102914150,25900,25900,25900,25900,20
|
|
20241011,102900,102396150,25850,25850,25850,25850,0
|
|
20241011,102800,102396150,25850,25850,25850,25850,0
|
|
20241011,102700,102396150,25850,25850,25850,25850,0
|
|
20241011,102600,102396150,25850,25850,25850,25850,0
|
|
20241011,102500,102396150,25850,25850,25850,25850,0
|
|
20241011,102400,102396150,25850,25850,25850,25850,0
|
|
20241011,102300,102396150,25850,25850,25850,25850,0
|
|
20241011,102200,102396150,25850,25850,25850,25850,0
|
|
20241011,102100,102396150,25850,25850,25850,25850,0
|
|
20241011,102000,102396150,25850,25850,25850,25850,0
|
|
20241011,101900,102396150,25850,25850,25850,25850,1
|
|
20241011,101800,102370300,25950,25950,25950,25950,0
|
|
20241011,101700,102370300,25950,25950,25950,25950,0
|
|
20241011,101600,102370300,25950,25950,25950,25950,4
|
|
20241011,101500,102266500,25850,25850,25850,25850,0
|
|
20241011,101400,102266500,25850,25850,25850,25850,0
|
|
20241011,101300,102266500,25850,25850,25850,25850,0
|
|
20241011,101200,102266500,25850,25850,25850,25850,60
|
|
20241011,101100,100715500,25850,25850,25850,25850,0
|
|
20241011,101000,100715500,25850,25950,25950,25850,7
|
|
20241011,100900,100533950,25950,25950,25950,25950,0
|
|
20241011,100800,100533950,25950,25950,25950,25950,50
|
|
20241011,100700,99236450,25950,25950,25950,25950,0
|
|
20241011,100600,99236450,25950,25950,25950,25950,1
|
|
20241011,100500,99210500,25950,25950,25950,25950,0
|
|
20241011,100400,99210500,25950,25950,25950,25950,4
|
|
20241011,100300,99106700,25950,25950,25950,25950,1
|
|
20241011,100200,99080750,25950,25950,25950,25950,0
|
|
20241011,100100,99080750,25950,25950,25950,25950,0
|
|
20241011,100000,99080750,25950,25950,25950,25950,10
|
|
20241011,095900,98821250,25900,25900,25900,25900,0
|
|
20241011,095800,98821250,25900,25900,25900,25900,0
|
|
20241011,095700,98821250,25900,25900,25900,25900,0
|
|
20241011,095600,98821250,25900,25900,25900,25900,0
|
|
20241011,095500,98821250,25900,25900,25900,25900,0
|
|
20241011,095400,98821250,25900,25900,25900,25900,0
|
|
20241011,095300,98821250,25900,25900,25900,25900,0
|
|
20241011,095200,98821250,25900,25900,25900,25900,0
|
|
20241011,095100,98821250,25900,25900,25900,25900,0
|
|
20241011,095000,98821250,25900,25900,25900,25900,0
|
|
20241011,094900,98821250,25900,25900,25900,25900,0
|
|
20241011,094800,98821250,25900,25900,25900,25900,0
|
|
20241011,094700,98821250,25900,25900,25900,25900,0
|
|
20241011,094600,98821250,25900,25900,25900,25900,0
|
|
20241011,094500,98821250,25900,25900,25900,25900,0
|
|
20241011,094400,98821250,25900,26050,26050,25900,51
|
|
20241011,094300,97500200,26050,26050,26050,26050,1
|
|
20241011,094200,97474150,26050,26050,26050,26050,53
|
|
20241011,094100,96093500,26050,26050,26050,26050,1
|
|
20241011,094000,96067450,25800,25800,25800,25800,0
|
|
20241011,093900,96067450,25800,25850,25850,25800,45
|
|
20241011,093800,94904700,25850,25850,25850,25850,6
|
|
20241011,093700,94749600,25900,26050,26050,25900,45
|
|
20241011,093600,93583350,26050,26050,26050,26050,10
|
|
20241011,093500,93322850,26050,26050,26050,26050,31
|
|
20241011,093400,92515300,26050,26050,26050,26050,1
|
|
20241011,093300,92489250,25950,26050,26050,25950,8
|
|
20241011,093200,92281450,26050,26050,26050,26050,0
|
|
20241011,093100,92281450,26050,26050,26050,26050,4
|
|
20241011,093000,92177250,26050,26050,26050,26050,1
|
|
20241011,092900,92151200,25900,25900,25900,25900,2
|
|
20241011,092800,92099400,25900,25900,25900,25900,15
|
|
20241011,092700,91710900,26000,26050,26050,26000,714
|
|
20241011,092600,73146850,26150,26150,26150,26150,0
|
|
20241011,092500,73146850,26150,26150,26150,26150,0
|
|
20241011,092400,73146850,26150,26150,26150,26150,26
|
|
20241011,092300,72466950,26150,26150,26150,26150,6
|
|
20241011,092200,72310050,26050,26150,26150,26000,11
|
|
20241011,092100,72023800,26150,26150,26150,26150,0
|
|
20241011,092000,72023800,26150,26150,26150,26150,15
|
|
20241011,091900,71631550,26150,26100,26150,26100,41
|
|
20241011,091800,70560600,26150,26150,26150,26150,0
|
|
20241011,091700,70560600,26150,26000,26150,26000,122
|
|
20241011,091600,67388300,26150,26150,26150,26150,20
|
|
20241011,091500,66865300,26150,26150,26150,26150,19
|
|
20241011,091400,66368450,26200,26200,26200,26200,1
|
|
20241011,091300,66342250,26150,26150,26150,26150,2
|
|
20241011,091200,66289950,25900,25900,26000,25900,1072
|
|
20241011,091100,38521400,25950,26200,26200,25950,693
|
|
20241011,091000,20448200,26200,26200,26200,26200,0
|
|
20241011,090900,20448200,26200,26300,26300,26200,97
|
|
20241011,090800,17897500,26150,26150,26150,26150,0
|
|
20241011,090700,17897500,26150,26300,26300,26150,7
|
|
20241011,090600,17713700,26300,26300,26300,26300,5
|
|
20241011,090500,17582200,26400,26400,26400,26400,239
|
|
20241011,090400,11272600,26400,26400,26400,26400,1
|
|
20241011,090300,11246200,26100,26100,26100,26100,5
|
|
20241011,090200,11115700,26100,26100,26100,26100,1
|
|
20241011,090100,11089600,26050,26050,26050,26050,0
|
|
20241011,090000,11089600,26050,25850,26050,25850,428
|