677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201400,220236800,25100,25100,25100,25100,47
|
|
20241014,201300,220236800,25100,25100,25100,25100,0
|
|
20241014,201200,220236800,25100,25100,25100,25100,0
|
|
20241014,201100,220236800,25100,25100,25100,25100,0
|
|
20241014,201000,220236800,25100,25100,25100,25100,0
|
|
20241014,200900,220236800,25100,25100,25100,25100,0
|
|
20241014,200800,220236800,25100,25100,25100,25100,0
|
|
20241014,200700,220236800,25100,25100,25100,25100,0
|
|
20241014,200600,220236800,25100,25100,25100,25100,0
|
|
20241014,200500,220236800,25100,25100,25100,25100,0
|
|
20241014,200400,220236800,25100,25100,25100,25100,0
|
|
20241014,200300,220236800,25100,25100,25100,25100,0
|
|
20241014,200200,220236800,25100,25100,25100,25100,0
|
|
20241014,200100,220236800,25100,25100,25100,25100,0
|
|
20241014,200000,220236800,25100,25100,25100,25100,0
|
|
20241014,195900,220236800,25100,25100,25100,25100,0
|
|
20241014,195800,220236800,25100,25100,25100,25100,0
|
|
20241014,195700,220236800,25100,25100,25100,25100,0
|
|
20241014,195600,220236800,25100,25100,25100,25100,0
|
|
20241014,195500,220236800,25100,25100,25100,25100,0
|
|
20241014,195400,220236800,25100,25100,25100,25100,0
|
|
20241014,195300,220236800,25100,25100,25100,25100,0
|
|
20241014,195200,220236800,25100,25100,25100,25100,0
|
|
20241014,195100,220236800,25100,25100,25100,25100,0
|
|
20241014,195000,220236800,25100,25100,25100,25100,0
|
|
20241014,194900,220236800,25100,25100,25100,25100,0
|
|
20241014,194800,220236800,25100,25100,25100,25100,0
|
|
20241014,194700,220236800,25100,25100,25100,25100,0
|
|
20241014,194600,220236800,25100,25100,25100,25100,0
|
|
20241014,194500,220236800,25100,25100,25100,25100,0
|
|
20241014,194400,220236800,25100,25100,25100,25100,47
|
|
20241014,194300,220236800,25100,25100,25100,25100,0
|
|
20241014,194200,220236800,25100,25100,25100,25100,0
|
|
20241014,194100,220236800,25100,25100,25100,25100,0
|
|
20241014,194000,220236800,25100,25100,25100,25100,0
|
|
20241014,193900,220236800,25100,25100,25100,25100,0
|
|
20241014,193800,220236800,25100,25100,25100,25100,0
|
|
20241014,193700,220236800,25100,25100,25100,25100,0
|
|
20241014,193600,220236800,25100,25100,25100,25100,0
|
|
20241014,193500,220236800,25100,25100,25100,25100,0
|
|
20241014,193400,220236800,25100,25100,25100,25100,0
|
|
20241014,193300,220236800,25100,25100,25100,25100,0
|
|
20241014,193200,220236800,25100,25100,25100,25100,0
|
|
20241014,193100,220236800,25100,25100,25100,25100,0
|
|
20241014,193000,220236800,25100,25100,25100,25100,0
|
|
20241014,192900,220236800,25100,25100,25100,25100,0
|
|
20241014,192800,220236800,25100,25100,25100,25100,0
|
|
20241014,192700,220236800,25100,25100,25100,25100,0
|
|
20241014,192600,220236800,25100,25100,25100,25100,0
|
|
20241014,192500,220236800,25100,25100,25100,25100,0
|
|
20241014,192400,220236800,25100,25100,25100,25100,0
|
|
20241014,192300,220236800,25100,25100,25100,25100,0
|
|
20241014,192200,220236800,25100,25100,25100,25100,0
|
|
20241014,192100,220236800,25100,25100,25100,25100,0
|
|
20241014,192000,220236800,25100,25100,25100,25100,0
|
|
20241014,191900,220236800,25100,25100,25100,25100,0
|
|
20241014,191800,220236800,25100,25100,25100,25100,0
|
|
20241014,191700,220236800,25100,25100,25100,25100,0
|
|
20241014,191600,220236800,25100,25100,25100,25100,0
|
|
20241014,191500,220236800,25100,25100,25100,25100,0
|
|
20241014,191400,220236800,25100,25100,25100,25100,47
|
|
20241014,191300,220236800,25100,25100,25100,25100,0
|
|
20241014,191200,220236800,25100,25100,25100,25100,0
|
|
20241014,191100,220236800,25100,25100,25100,25100,0
|
|
20241014,191000,220236800,25100,25100,25100,25100,0
|
|
20241014,190900,220236800,25100,25100,25100,25100,0
|
|
20241014,190800,220236800,25100,25100,25100,25100,0
|
|
20241014,190700,220236800,25100,25100,25100,25100,0
|
|
20241014,190600,220236800,25100,25100,25100,25100,0
|
|
20241014,190500,220236800,25100,25100,25100,25100,0
|
|
20241014,190400,220236800,25100,25100,25100,25100,0
|
|
20241014,190300,220236800,25100,25100,25100,25100,0
|
|
20241014,190200,220236800,25100,25100,25100,25100,0
|
|
20241014,190100,220236800,25100,25100,25100,25100,0
|
|
20241014,190000,220236800,25100,25100,25100,25100,0
|
|
20241014,185900,220236800,25100,25100,25100,25100,0
|
|
20241014,185800,220236800,25100,25100,25100,25100,0
|
|
20241014,185700,220236800,25100,25100,25100,25100,0
|
|
20241014,185600,220236800,25100,25100,25100,25100,0
|
|
20241014,185500,220236800,25100,25100,25100,25100,0
|
|
20241014,185400,220236800,25100,25100,25100,25100,0
|
|
20241014,185300,220236800,25100,25100,25100,25100,0
|
|
20241014,185200,220236800,25100,25100,25100,25100,0
|
|
20241014,185100,220236800,25100,25100,25100,25100,0
|
|
20241014,185000,220236800,25100,25100,25100,25100,0
|
|
20241014,184900,220236800,25100,25100,25100,25100,0
|
|
20241014,184800,220236800,25100,25100,25100,25100,0
|
|
20241014,184700,220236800,25100,25100,25100,25100,0
|
|
20241014,184600,220236800,25100,25100,25100,25100,0
|
|
20241014,184500,220236800,25100,25100,25100,25100,0
|
|
20241014,184400,220236800,25100,25100,25100,25100,47
|
|
20241014,184300,220236800,25100,25100,25100,25100,0
|
|
20241014,184200,220236800,25100,25100,25100,25100,0
|
|
20241014,184100,220236800,25100,25100,25100,25100,0
|
|
20241014,184000,220236800,25100,25100,25100,25100,0
|
|
20241014,183900,220236800,25100,25100,25100,25100,0
|
|
20241014,183800,220236800,25100,25100,25100,25100,0
|
|
20241014,183700,220236800,25100,25100,25100,25100,0
|
|
20241014,183600,220236800,25100,25100,25100,25100,0
|
|
20241014,183500,220236800,25100,25100,25100,25100,0
|
|
20241014,183400,220236800,25100,25100,25100,25100,0
|
|
20241014,183300,220236800,25100,25100,25100,25100,0
|
|
20241014,183200,220236800,25100,25100,25100,25100,0
|
|
20241014,183100,220236800,25100,25100,25100,25100,0
|
|
20241014,183000,220236800,25100,25100,25100,25100,0
|
|
20241014,182900,220236800,25100,25100,25100,25100,0
|
|
20241014,182800,220236800,25100,25100,25100,25100,0
|
|
20241014,182700,220236800,25100,25100,25100,25100,0
|
|
20241014,182600,220236800,25100,25100,25100,25100,0
|
|
20241014,182500,220236800,25100,25100,25100,25100,0
|
|
20241014,182400,220236800,25100,25100,25100,25100,0
|
|
20241014,182300,220236800,25100,25100,25100,25100,0
|
|
20241014,182200,220236800,25100,25100,25100,25100,0
|
|
20241014,182100,220236800,25100,25100,25100,25100,0
|
|
20241014,182000,220236800,25100,25100,25100,25100,0
|
|
20241014,181900,220236800,25100,25100,25100,25100,0
|
|
20241014,181800,220236800,25100,25100,25100,25100,0
|
|
20241014,181700,220236800,25100,25100,25100,25100,0
|
|
20241014,181600,220236800,25100,25100,25100,25100,0
|
|
20241014,181500,220236800,25100,25100,25100,25100,0
|
|
20241014,181400,220236800,25100,25100,25100,25100,47
|
|
20241014,181300,220236800,25100,25100,25100,25100,0
|
|
20241014,181200,220236800,25100,25100,25100,25100,0
|
|
20241014,181100,220236800,25100,25100,25100,25100,0
|
|
20241014,181000,220236800,25100,25100,25100,25100,0
|
|
20241014,180900,220236800,25100,25100,25100,25100,0
|
|
20241014,180800,220236800,25100,25100,25100,25100,0
|
|
20241014,180700,220236800,25100,25100,25100,25100,0
|
|
20241014,180600,220236800,25100,25100,25100,25100,0
|
|
20241014,180500,220236800,25100,25100,25100,25100,0
|
|
20241014,180400,220236800,25100,25100,25100,25100,0
|
|
20241014,180300,220236800,25100,25100,25100,25100,0
|
|
20241014,180200,220236800,25100,25100,25100,25100,0
|
|
20241014,180100,220236800,25100,25100,25100,25100,0
|
|
20241014,180000,220236800,25100,25100,25100,25100,0
|
|
20241014,175900,220236800,25100,25100,25100,25100,0
|
|
20241014,175800,220236800,25100,25100,25100,25100,0
|
|
20241014,175700,220236800,25100,25100,25100,25100,0
|
|
20241014,175600,220236800,25100,25100,25100,25100,0
|
|
20241014,175500,220236800,25100,25100,25100,25100,0
|
|
20241014,175400,220236800,25100,25100,25100,25100,0
|
|
20241014,175300,220236800,25100,25100,25100,25100,0
|
|
20241014,175200,220236800,25100,25100,25100,25100,0
|
|
20241014,175100,220236800,25100,25100,25100,25100,0
|
|
20241014,175000,220236800,25100,25100,25100,25100,0
|
|
20241014,174900,220236800,25100,25100,25100,25100,0
|
|
20241014,174800,220236800,25100,25100,25100,25100,0
|
|
20241014,174700,220236800,25100,25100,25100,25100,0
|
|
20241014,174600,220236800,25100,25100,25100,25100,0
|
|
20241014,174500,220236800,25100,25100,25100,25100,0
|
|
20241014,174400,220236800,25100,25100,25100,25100,47
|
|
20241014,174300,220236800,25100,25100,25100,25100,0
|
|
20241014,174200,220236800,25100,25100,25100,25100,0
|
|
20241014,174100,220236800,25100,25100,25100,25100,0
|
|
20241014,174000,220236800,25100,25100,25100,25100,0
|
|
20241014,173900,220236800,25100,25100,25100,25100,0
|
|
20241014,173800,220236800,25100,25100,25100,25100,0
|
|
20241014,173700,220236800,25100,25100,25100,25100,0
|
|
20241014,173600,220236800,25100,25100,25100,25100,0
|
|
20241014,173500,220236800,25100,25100,25100,25100,0
|
|
20241014,173400,220236800,25100,25100,25100,25100,0
|
|
20241014,173300,220236800,25100,25100,25100,25100,0
|
|
20241014,173200,220236800,25100,25100,25100,25100,0
|
|
20241014,173100,220236800,25100,25100,25100,25100,0
|
|
20241014,173000,220236800,25100,25100,25100,25100,0
|
|
20241014,172900,220236800,25100,25100,25100,25100,0
|
|
20241014,172800,220236800,25100,25100,25100,25100,0
|
|
20241014,172700,220236800,25100,25100,25100,25100,0
|
|
20241014,172600,220236800,25100,25100,25100,25100,0
|
|
20241014,172500,220236800,25100,25100,25100,25100,0
|
|
20241014,172400,220236800,25100,25100,25100,25100,0
|
|
20241014,172300,220236800,25100,25100,25100,25100,0
|
|
20241014,172200,220236800,25100,25100,25100,25100,0
|
|
20241014,172100,220236800,25100,25100,25100,25100,0
|
|
20241014,172000,220236800,25100,25100,25100,25100,0
|
|
20241014,171900,220236800,25100,25100,25100,25100,0
|
|
20241014,171800,220236800,25100,25100,25100,25100,0
|
|
20241014,171700,220236800,25100,25100,25100,25100,0
|
|
20241014,171600,220236800,25100,25100,25100,25100,0
|
|
20241014,171500,220236800,25100,25100,25100,25100,0
|
|
20241014,171400,220236800,25100,25100,25100,25100,47
|
|
20241014,171300,220236800,25100,25100,25100,25100,0
|
|
20241014,171200,220236800,25100,25100,25100,25100,0
|
|
20241014,171100,220236800,25100,25100,25100,25100,0
|
|
20241014,171000,220236800,25100,25100,25100,25100,0
|
|
20241014,170900,220236800,25100,25100,25100,25100,0
|
|
20241014,170800,220236800,25100,25100,25100,25100,0
|
|
20241014,170700,220236800,25100,25100,25100,25100,0
|
|
20241014,170600,220236800,25100,25100,25100,25100,0
|
|
20241014,170500,220236800,25100,25100,25100,25100,0
|
|
20241014,170400,220236800,25100,25100,25100,25100,0
|
|
20241014,170300,220236800,25100,25100,25100,25100,0
|
|
20241014,170200,220236800,25100,25100,25100,25100,0
|
|
20241014,170100,220236800,25100,25100,25100,25100,0
|
|
20241014,170000,220236800,25100,25100,25100,25100,0
|
|
20241014,165900,220236800,25100,25100,25100,25100,0
|
|
20241014,165800,220236800,25100,25100,25100,25100,0
|
|
20241014,165700,220236800,25100,25100,25100,25100,0
|
|
20241014,165600,220236800,25100,25100,25100,25100,0
|
|
20241014,165500,220236800,25100,25100,25100,25100,0
|
|
20241014,165400,220236800,25100,25100,25100,25100,0
|
|
20241014,165300,220236800,25100,25100,25100,25100,0
|
|
20241014,165200,220236800,25100,25100,25100,25100,0
|
|
20241014,165100,220236800,25100,25100,25100,25100,0
|
|
20241014,165000,220236800,25100,25100,25100,25100,0
|
|
20241014,164900,220236800,25100,25100,25100,25100,0
|
|
20241014,164800,220236800,25100,25100,25100,25100,0
|
|
20241014,164700,220236800,25100,25100,25100,25100,0
|
|
20241014,164600,220236800,25100,25100,25100,25100,0
|
|
20241014,164500,220236800,25100,25100,25100,25100,0
|
|
20241014,164400,220236800,25100,25100,25100,25100,47
|
|
20241014,164300,220236800,25100,25100,25100,25100,0
|
|
20241014,164200,220236800,25100,25100,25100,25100,0
|
|
20241014,164100,220236800,25100,25100,25100,25100,0
|
|
20241014,164000,220236800,25100,25100,25100,25100,0
|
|
20241014,163900,220236800,25100,25100,25100,25100,0
|
|
20241014,163800,220236800,25100,25100,25100,25100,0
|
|
20241014,163700,220236800,25100,25100,25100,25100,0
|
|
20241014,163600,220236800,25100,25100,25100,25100,0
|
|
20241014,163500,220236800,25100,25100,25100,25100,0
|
|
20241014,163400,220236800,25100,25100,25100,25100,0
|
|
20241014,163300,220236800,25100,25100,25100,25100,0
|
|
20241014,163200,220236800,25100,25100,25100,25100,0
|
|
20241014,163100,220236800,25100,25100,25100,25100,0
|
|
20241014,163000,220236800,25100,25100,25100,25100,0
|
|
20241014,162900,220236800,25100,25100,25100,25100,0
|
|
20241014,162800,220236800,25100,25100,25100,25100,0
|
|
20241014,162700,220236800,25100,25100,25100,25100,0
|
|
20241014,162600,220236800,25100,25100,25100,25100,0
|
|
20241014,162500,220236800,25100,25100,25100,25100,0
|
|
20241014,162400,220236800,25100,25100,25100,25100,0
|
|
20241014,162300,220236800,25100,25100,25100,25100,0
|
|
20241014,162200,220236800,25100,25100,25100,25100,0
|
|
20241014,162100,220236800,25100,25100,25100,25100,0
|
|
20241014,162000,220236800,25100,25100,25100,25100,0
|
|
20241014,161900,220236800,25100,25100,25100,25100,0
|
|
20241014,161800,220236800,25100,25100,25100,25100,0
|
|
20241014,161700,220236800,25100,25100,25100,25100,0
|
|
20241014,161600,220236800,25100,25100,25100,25100,0
|
|
20241014,161500,220236800,25100,25100,25100,25100,0
|
|
20241014,161400,220236800,25100,25100,25100,25100,47
|
|
20241014,161300,220236800,25100,25100,25100,25100,0
|
|
20241014,161200,220236800,25100,25100,25100,25100,0
|
|
20241014,161100,220236800,25100,25100,25100,25100,0
|
|
20241014,161000,220236800,25100,25100,25100,25100,0
|
|
20241014,160900,220236800,25100,25100,25100,25100,0
|
|
20241014,160800,220236800,25100,25100,25100,25100,0
|
|
20241014,160700,220236800,25100,25100,25100,25100,0
|
|
20241014,160600,220236800,25100,25100,25100,25100,0
|
|
20241014,160500,220236800,25100,25100,25100,25100,0
|
|
20241014,160400,220236800,25100,25100,25100,25100,0
|
|
20241014,160300,220236800,25100,25100,25100,25100,0
|
|
20241014,160200,220236800,25100,25100,25100,25100,0
|
|
20241014,160100,220236800,25100,25100,25100,25100,0
|
|
20241014,160000,220236800,25100,25100,25100,25100,0
|
|
20241014,155900,220236800,25100,25100,25100,25100,0
|
|
20241014,155800,220236800,25100,25100,25100,25100,0
|
|
20241014,155700,220236800,25100,25100,25100,25100,0
|
|
20241014,155600,220236800,25100,25100,25100,25100,0
|
|
20241014,155500,220236800,25100,25100,25100,25100,0
|
|
20241014,155400,220236800,25100,25100,25100,25100,0
|
|
20241014,155300,220236800,25100,25100,25100,25100,0
|
|
20241014,155200,220236800,25100,25100,25100,25100,0
|
|
20241014,155100,220236800,25100,25100,25100,25100,0
|
|
20241014,155000,220236800,25100,25100,25100,25100,0
|
|
20241014,154900,220236800,25100,25100,25100,25100,0
|
|
20241014,154800,220236800,25100,25100,25100,25100,0
|
|
20241014,154700,220236800,25100,25100,25100,25100,0
|
|
20241014,154600,220236800,25100,25100,25100,25100,0
|
|
20241014,154500,220236800,25100,25100,25100,25100,0
|
|
20241014,154400,220236800,25100,25100,25100,25100,47
|
|
20241014,154300,220236800,25100,25100,25100,25100,0
|
|
20241014,154200,220236800,25100,25100,25100,25100,0
|
|
20241014,154100,220236800,25100,25100,25100,25100,0
|
|
20241014,154000,220236800,25100,25100,25100,25100,0
|
|
20241014,153900,220236800,25100,25100,25100,25100,0
|
|
20241014,153800,220236800,25100,25100,25100,25100,0
|
|
20241014,153700,220236800,25100,25100,25100,25100,0
|
|
20241014,153600,220236800,25100,25100,25100,25100,0
|
|
20241014,153500,220236800,25100,25100,25100,25100,0
|
|
20241014,153400,220236800,25100,25100,25100,25100,0
|
|
20241014,153300,220236800,25100,25100,25100,25100,0
|
|
20241014,153200,220236800,25100,25100,25100,25100,0
|
|
20241014,153100,220236800,25100,25100,25100,25100,0
|
|
20241014,153000,220236800,25100,25100,25100,25100,47
|
|
20241014,152900,219057100,25150,25150,25150,25150,0
|
|
20241014,152800,219057100,25150,25150,25150,25150,0
|
|
20241014,152700,219057100,25150,25150,25150,25150,0
|
|
20241014,152600,219057100,25150,25150,25150,25150,0
|
|
20241014,152500,219057100,25150,25150,25150,25150,0
|
|
20241014,152400,219057100,25150,25150,25150,25150,0
|
|
20241014,152300,219057100,25150,25150,25150,25150,0
|
|
20241014,152200,219057100,25150,25150,25150,25150,0
|
|
20241014,152100,219057100,25150,25150,25150,25150,0
|
|
20241014,152000,219057100,25150,25150,25150,25150,0
|
|
20241014,151900,219057100,25150,25150,25150,25150,6
|
|
20241014,151800,218906200,25100,25100,25100,25100,10
|
|
20241014,151700,218655200,25150,25150,25150,25150,0
|
|
20241014,151600,218655200,25150,25150,25150,25150,0
|
|
20241014,151500,218655200,25150,25150,25150,25150,0
|
|
20241014,151400,218655200,25150,25150,25150,25150,3
|
|
20241014,151300,218579750,25150,25150,25150,25150,0
|
|
20241014,151200,218579750,25150,25150,25150,25150,0
|
|
20241014,151100,218579750,25150,25150,25150,25150,3
|
|
20241014,151000,218504300,25150,25150,25150,25150,84
|
|
20241014,150900,216391700,25100,25100,25100,25100,0
|
|
20241014,150800,216391700,25100,25100,25100,25100,50
|
|
20241014,150700,215136700,25150,25150,25150,25150,81
|
|
20241014,150600,213099550,25150,25150,25150,25150,0
|
|
20241014,150500,213099550,25150,25150,25150,25150,13
|
|
20241014,150400,212772600,25150,25150,25150,25150,101
|
|
20241014,150300,210232450,25150,25150,25150,25150,0
|
|
20241014,150200,210232450,25150,25150,25150,25150,0
|
|
20241014,150100,210232450,25150,25150,25150,25150,0
|
|
20241014,150000,210232450,25150,25150,25150,25150,0
|
|
20241014,145900,210232450,25150,25150,25150,25150,0
|
|
20241014,145800,210232450,25150,25150,25150,25150,2
|
|
20241014,145700,210182150,25150,25150,25150,25150,0
|
|
20241014,145600,210182150,25150,25150,25150,25150,0
|
|
20241014,145500,210182150,25150,25150,25150,25150,0
|
|
20241014,145400,210182150,25150,25150,25150,25150,0
|
|
20241014,145300,210182150,25150,25150,25150,25150,2
|
|
20241014,145200,210131850,25200,25200,25200,25200,0
|
|
20241014,145100,210131850,25200,25200,25200,25200,40
|
|
20241014,145000,209123850,25200,25200,25200,25200,32
|
|
20241014,144900,208317450,25200,25200,25200,25200,1
|
|
20241014,144800,208292250,25200,25250,25250,25200,9
|
|
20241014,144700,208065200,25250,25250,25250,25250,0
|
|
20241014,144600,208065200,25250,25250,25250,25250,0
|
|
20241014,144500,208065200,25250,25250,25250,25250,19
|
|
20241014,144400,207585450,25250,25250,25250,25250,0
|
|
20241014,144300,207585450,25250,25250,25250,25250,0
|
|
20241014,144200,207585450,25250,25250,25250,25250,19
|
|
20241014,144100,207105700,25200,25200,25200,25200,0
|
|
20241014,144000,207105700,25200,25200,25200,25200,0
|
|
20241014,143900,207105700,25200,25200,25200,25200,0
|
|
20241014,143800,207105700,25200,25200,25200,25200,0
|
|
20241014,143700,207105700,25200,25200,25200,25200,0
|
|
20241014,143600,207105700,25200,25200,25200,25200,0
|
|
20241014,143500,207105700,25200,25200,25200,25200,0
|
|
20241014,143400,207105700,25200,25200,25200,25200,1
|
|
20241014,143300,207080500,25250,25250,25250,25250,0
|
|
20241014,143200,207080500,25250,25250,25250,25250,0
|
|
20241014,143100,207080500,25250,25200,25250,25200,18
|
|
20241014,143000,206626250,25250,25250,25250,25250,0
|
|
20241014,142900,206626250,25250,25250,25250,25250,0
|
|
20241014,142800,206626250,25250,25250,25250,25250,0
|
|
20241014,142700,206626250,25250,25250,25250,25250,0
|
|
20241014,142600,206626250,25250,25250,25250,25250,0
|
|
20241014,142500,206626250,25250,25250,25250,25250,0
|
|
20241014,142400,206626250,25250,25250,25250,25250,0
|
|
20241014,142300,206626250,25250,25250,25250,25250,0
|
|
20241014,142200,206626250,25250,25250,25250,25250,0
|
|
20241014,142100,206626250,25250,25250,25250,25250,0
|
|
20241014,142000,206626250,25250,25250,25250,25250,0
|
|
20241014,141900,206626250,25250,25250,25250,25250,403
|
|
20241014,141800,196450500,25300,25300,25300,25300,1
|
|
20241014,141700,196425200,25250,25250,25250,25250,232
|
|
20241014,141600,190567200,25200,25200,25200,25200,0
|
|
20241014,141500,190567200,25200,25200,25200,25200,49
|
|
20241014,141400,189332400,25150,25150,25150,25150,0
|
|
20241014,141300,189332400,25150,25150,25150,25150,0
|
|
20241014,141200,189332400,25150,25150,25150,25150,0
|
|
20241014,141100,189332400,25150,25150,25150,25150,0
|
|
20241014,141000,189332400,25150,25150,25150,25150,0
|
|
20241014,140900,189332400,25150,25150,25150,25150,0
|
|
20241014,140800,189332400,25150,25150,25150,25150,0
|
|
20241014,140700,189332400,25150,25150,25150,25150,0
|
|
20241014,140600,189332400,25150,25150,25150,25150,0
|
|
20241014,140500,189332400,25150,25150,25150,25150,49
|
|
20241014,140400,188100050,25100,25100,25100,25100,0
|
|
20241014,140300,188100050,25100,25100,25100,25100,4
|
|
20241014,140200,187999650,25150,25150,25150,25150,0
|
|
20241014,140100,187999650,25150,25200,25200,25150,78
|
|
20241014,140000,186035550,25200,25250,25250,25200,24
|
|
20241014,135900,185430650,25250,25250,25250,25250,0
|
|
20241014,135800,185430650,25250,25250,25250,25250,0
|
|
20241014,135700,185430650,25250,25150,25250,25150,102
|
|
20241014,135600,182858300,25100,25100,25100,25100,0
|
|
20241014,135500,182858300,25100,25100,25100,25100,0
|
|
20241014,135400,182858300,25100,25100,25100,25100,1
|
|
20241014,135300,182833200,25050,25050,25050,25050,0
|
|
20241014,135200,182833200,25050,25050,25050,25050,0
|
|
20241014,135100,182833200,25050,25050,25050,25050,0
|
|
20241014,135000,182833200,25050,25100,25100,25050,5
|
|
20241014,134900,182707900,25150,25150,25150,25150,0
|
|
20241014,134800,182707900,25150,25150,25150,25150,0
|
|
20241014,134700,182707900,25150,25150,25150,25150,1
|
|
20241014,134600,182682750,25050,25050,25050,25050,1
|
|
20241014,134500,182657700,25050,25050,25050,25050,0
|
|
20241014,134400,182657700,25050,25050,25050,25050,54
|
|
20241014,134300,181305000,25050,25050,25050,25050,0
|
|
20241014,134200,181305000,25050,25050,25050,25050,0
|
|
20241014,134100,181305000,25050,25050,25050,25050,0
|
|
20241014,134000,181305000,25050,25050,25050,25050,0
|
|
20241014,133900,181305000,25050,25050,25050,25050,1
|
|
20241014,133800,181279950,25050,25050,25050,25050,0
|
|
20241014,133700,181279950,25050,25050,25050,25050,0
|
|
20241014,133600,181279950,25050,25050,25050,25050,5
|
|
20241014,133500,181154700,25050,25050,25050,25050,114
|
|
20241014,133400,178299000,25050,25050,25050,25050,0
|
|
20241014,133300,178299000,25050,24950,25050,24950,17
|
|
20241014,133200,177874750,25050,24950,25050,24950,764
|
|
20241014,133100,158806250,24950,24950,24950,24950,179
|
|
20241014,133000,154340200,24950,24950,24950,24950,0
|
|
20241014,132900,154340200,24950,24950,24950,24950,0
|
|
20241014,132800,154340200,24950,24950,24950,24950,0
|
|
20241014,132700,154340200,24950,24950,24950,24950,0
|
|
20241014,132600,154340200,24950,24950,24950,24950,0
|
|
20241014,132500,154340200,24950,24950,24950,24950,0
|
|
20241014,132400,154340200,24950,24950,24950,24950,1
|
|
20241014,132300,154315250,24950,24950,24950,24950,0
|
|
20241014,132200,154315250,24950,24950,24950,24950,0
|
|
20241014,132100,154315250,24950,24950,24950,24950,0
|
|
20241014,132000,154315250,24950,24950,24950,24950,0
|
|
20241014,131900,154315250,24950,24950,24950,24950,0
|
|
20241014,131800,154315250,24950,24950,24950,24950,0
|
|
20241014,131700,154315250,24950,24950,24950,24950,1
|
|
20241014,131600,154290300,24900,24900,24900,24900,0
|
|
20241014,131500,154290300,24900,24900,24900,24900,60
|
|
20241014,131400,152796300,24900,24900,24900,24900,0
|
|
20241014,131300,152796300,24900,24900,24900,24900,0
|
|
20241014,131200,152796300,24900,24900,24900,24900,0
|
|
20241014,131100,152796300,24900,24900,24900,24900,0
|
|
20241014,131000,152796300,24900,24900,24900,24900,0
|
|
20241014,130900,152796300,24900,24900,24900,24900,0
|
|
20241014,130800,152796300,24900,24900,24900,24900,203
|
|
20241014,130700,147741600,24900,24900,24900,24900,0
|
|
20241014,130600,147741600,24900,24900,24900,24900,0
|
|
20241014,130500,147741600,24900,24900,24900,24900,0
|
|
20241014,130400,147741600,24900,24900,24900,24900,0
|
|
20241014,130300,147741600,24900,24900,24900,24900,176
|
|
20241014,130200,143359200,24800,24800,24800,24800,0
|
|
20241014,130100,143359200,24800,24800,24800,24800,4
|
|
20241014,130000,143260000,24800,24800,24800,24800,1
|
|
20241014,125900,143235200,24850,24850,24850,24850,0
|
|
20241014,125800,143235200,24850,24900,24900,24850,154
|
|
20241014,125700,139405900,24900,24900,24900,24900,0
|
|
20241014,125600,139405900,24900,24900,24900,24900,0
|
|
20241014,125500,139405900,24900,24900,24900,24900,0
|
|
20241014,125400,139405900,24900,24900,24900,24900,0
|
|
20241014,125300,139405900,24900,24900,24900,24900,0
|
|
20241014,125200,139405900,24900,24900,24900,24900,0
|
|
20241014,125100,139405900,24900,24900,24900,24900,0
|
|
20241014,125000,139405900,24900,24900,24900,24900,0
|
|
20241014,124900,139405900,24900,24900,24900,24900,10
|
|
20241014,124800,139156900,24950,24950,24950,24950,0
|
|
20241014,124700,139156900,24950,24950,24950,24950,0
|
|
20241014,124600,139156900,24950,24950,24950,24950,0
|
|
20241014,124500,139156900,24950,24950,24950,24950,0
|
|
20241014,124400,139156900,24950,24950,24950,24950,0
|
|
20241014,124300,139156900,24950,24950,24950,24950,0
|
|
20241014,124200,139156900,24950,24950,24950,24950,40
|
|
20241014,124100,138158900,24950,24950,24950,24950,1
|
|
20241014,124000,138133950,24950,24950,24950,24950,0
|
|
20241014,123900,138133950,24950,24950,24950,24950,0
|
|
20241014,123800,138133950,24950,24950,24950,24950,0
|
|
20241014,123700,138133950,24950,24950,24950,24950,1
|
|
20241014,123600,138109000,24850,24850,24850,24850,0
|
|
20241014,123500,138109000,24850,24850,24850,24850,30
|
|
20241014,123400,137363500,24900,24900,24900,24900,51
|
|
20241014,123300,136093600,24950,24950,24950,24950,0
|
|
20241014,123200,136093600,24950,24950,24950,24950,0
|
|
20241014,123100,136093600,24950,24950,24950,24950,3
|
|
20241014,123000,136018750,24950,24950,24950,24950,0
|
|
20241014,122900,136018750,24950,24950,24950,24950,10
|
|
20241014,122800,135769250,24950,24950,24950,24950,0
|
|
20241014,122700,135769250,24950,24950,24950,24950,0
|
|
20241014,122600,135769250,24950,24950,24950,24950,41
|
|
20241014,122500,134746300,24850,24850,24850,24850,0
|
|
20241014,122400,134746300,24850,24900,24900,24850,42
|
|
20241014,122300,133702200,24850,24850,24850,24850,0
|
|
20241014,122200,133702200,24850,24850,24850,24850,0
|
|
20241014,122100,133702200,24850,24850,24850,24850,0
|
|
20241014,122000,133702200,24850,24850,24850,24850,0
|
|
20241014,121900,133702200,24850,24850,24850,24850,2
|
|
20241014,121800,133652500,24850,24850,24850,24850,0
|
|
20241014,121700,133652500,24850,24850,24850,24850,0
|
|
20241014,121600,133652500,24850,24950,24950,24850,116
|
|
20241014,121500,130761200,25000,25000,25000,25000,0
|
|
20241014,121400,130761200,25000,25000,25000,25000,0
|
|
20241014,121300,130761200,25000,25000,25000,25000,0
|
|
20241014,121200,130761200,25000,25000,25000,25000,1
|
|
20241014,121100,130736200,24950,24950,24950,24950,19
|
|
20241014,121000,130262150,24950,24950,24950,24950,0
|
|
20241014,120900,130262150,24950,24950,24950,24950,0
|
|
20241014,120800,130262150,24950,24950,24950,24950,0
|
|
20241014,120700,130262150,24950,24950,24950,24950,0
|
|
20241014,120600,130262150,24950,24950,24950,24950,0
|
|
20241014,120500,130262150,24950,24950,24950,24950,0
|
|
20241014,120400,130262150,24950,24950,24950,24950,1
|
|
20241014,120300,130237200,24950,24950,24950,24950,4
|
|
20241014,120200,130137400,24950,24950,24950,24950,0
|
|
20241014,120100,130137400,24950,24950,24950,24950,0
|
|
20241014,120000,130137400,24950,24950,24950,24950,0
|
|
20241014,115900,130137400,24950,24950,24950,24950,0
|
|
20241014,115800,130137400,24950,24950,24950,24950,4
|
|
20241014,115700,130037600,24950,24950,24950,24950,0
|
|
20241014,115600,130037600,24950,24950,24950,24950,0
|
|
20241014,115500,130037600,24950,24950,24950,24950,0
|
|
20241014,115400,130037600,24950,24950,24950,24950,10
|
|
20241014,115300,129788100,24950,24950,24950,24950,0
|
|
20241014,115200,129788100,24950,24950,24950,24950,0
|
|
20241014,115100,129788100,24950,24950,24950,24950,0
|
|
20241014,115000,129788100,24950,24950,24950,24950,12
|
|
20241014,114900,129488700,24950,24950,24950,24950,0
|
|
20241014,114800,129488700,24950,24950,24950,24950,0
|
|
20241014,114700,129488700,24950,24950,24950,24950,0
|
|
20241014,114600,129488700,24950,24950,24950,24950,0
|
|
20241014,114500,129488700,24950,24950,24950,24950,0
|
|
20241014,114400,129488700,24950,24950,24950,24950,0
|
|
20241014,114300,129488700,24950,24950,24950,24950,0
|
|
20241014,114200,129488700,24950,24950,24950,24950,14
|
|
20241014,114100,129139400,24950,24950,24950,24950,1
|
|
20241014,114000,129114450,24950,24950,24950,24950,0
|
|
20241014,113900,129114450,24950,24950,24950,24950,0
|
|
20241014,113800,129114450,24950,24950,24950,24950,0
|
|
20241014,113700,129114450,24950,24950,24950,24950,150
|
|
20241014,113600,125371950,24950,24950,24950,24950,0
|
|
20241014,113500,125371950,24950,24950,24950,24950,1
|
|
20241014,113400,125347000,24950,24900,24950,24900,41
|
|
20241014,113300,124325550,24850,24850,24850,24850,0
|
|
20241014,113200,124325550,24850,24850,24850,24850,0
|
|
20241014,113100,124325550,24850,24850,24850,24850,0
|
|
20241014,113000,124325550,24850,24850,24850,24850,0
|
|
20241014,112900,124325550,24850,24850,24850,24850,0
|
|
20241014,112800,124325550,24850,24850,24850,24850,0
|
|
20241014,112700,124325550,24850,24850,24850,24850,0
|
|
20241014,112600,124325550,24850,24850,24850,24850,0
|
|
20241014,112500,124325550,24850,24850,24850,24850,0
|
|
20241014,112400,124325550,24850,24850,24850,24850,0
|
|
20241014,112300,124325550,24850,24850,24850,24850,0
|
|
20241014,112200,124325550,24850,24850,24850,24850,7
|
|
20241014,112100,124151600,24800,24800,24800,24800,3
|
|
20241014,112000,124077200,24800,24800,24800,24800,0
|
|
20241014,111900,124077200,24800,24800,24800,24800,0
|
|
20241014,111800,124077200,24800,24800,24800,24800,0
|
|
20241014,111700,124077200,24800,24800,24800,24800,0
|
|
20241014,111600,124077200,24800,24800,24800,24800,0
|
|
20241014,111500,124077200,24800,24800,24800,24800,21
|
|
20241014,111400,123556400,24850,24850,24850,24850,0
|
|
20241014,111300,123556400,24850,24850,24850,24850,1
|
|
20241014,111200,123531550,24850,24850,24850,24850,0
|
|
20241014,111100,123531550,24850,24850,24850,24850,0
|
|
20241014,111000,123531550,24850,24850,24850,24850,8
|
|
20241014,110900,123332750,24800,24800,24800,24800,20
|
|
20241014,110800,122836750,24800,24800,24800,24800,0
|
|
20241014,110700,122836750,24800,24800,24800,24800,0
|
|
20241014,110600,122836750,24800,24850,24850,24800,12
|
|
20241014,110500,122539050,24850,24850,24850,24850,50
|
|
20241014,110400,121296550,24900,24900,24900,24900,0
|
|
20241014,110300,121296550,24900,24900,24900,24850,4
|
|
20241014,110200,121197050,24800,24800,24800,24800,150
|
|
20241014,110100,117477050,24900,24900,24900,24900,1
|
|
20241014,110000,117452150,24800,24800,24800,24800,0
|
|
20241014,105900,117452150,24800,24850,24850,24800,100
|
|
20241014,105800,114970350,24850,24850,24850,24850,0
|
|
20241014,105700,114970350,24850,24850,24850,24850,0
|
|
20241014,105600,114970350,24850,24850,24850,24850,0
|
|
20241014,105500,114970350,24850,24850,24850,24850,20
|
|
20241014,105400,114473350,24850,24850,24850,24850,0
|
|
20241014,105300,114473350,24850,24850,24850,24850,0
|
|
20241014,105200,114473350,24850,24800,24850,24800,35
|
|
20241014,105100,113605150,24850,24850,24850,24850,16
|
|
20241014,105000,113207550,24850,24850,24850,24850,8
|
|
20241014,104900,113008750,24900,24900,24900,24900,0
|
|
20241014,104800,113008750,24900,24900,24900,24900,0
|
|
20241014,104700,113008750,24900,24900,24900,24900,169
|
|
20241014,104600,108800650,25000,25000,25000,25000,1
|
|
20241014,104500,108775650,24900,24900,24900,24900,0
|
|
20241014,104400,108775650,24900,24900,24900,24900,0
|
|
20241014,104300,108775650,24900,24900,24900,24900,0
|
|
20241014,104200,108775650,24900,24900,24900,24900,0
|
|
20241014,104100,108775650,24900,24900,24900,24900,0
|
|
20241014,104000,108775650,24900,24900,24900,24900,4
|
|
20241014,103900,108676050,24900,24900,24900,24900,0
|
|
20241014,103800,108676050,24900,24900,24900,24900,0
|
|
20241014,103700,108676050,24900,24850,24900,24800,182
|
|
20241014,103600,104157050,24850,24850,24850,24850,26
|
|
20241014,103500,103510950,24850,24850,24850,24850,11
|
|
20241014,103400,103237600,24850,24850,24850,24850,57
|
|
20241014,103300,101821150,24850,24850,24850,24850,0
|
|
20241014,103200,101821150,24850,24900,24900,24850,129
|
|
20241014,103100,98612800,24900,24900,24900,24900,0
|
|
20241014,103000,98612800,24900,24900,24900,24900,0
|
|
20241014,102900,98612800,24900,24900,24900,24900,0
|
|
20241014,102800,98612800,24900,24900,24900,24900,10
|
|
20241014,102700,98363800,24950,24950,24950,24950,0
|
|
20241014,102600,98363800,24950,24950,24950,24950,11
|
|
20241014,102500,98089350,24950,24950,24950,24950,17
|
|
20241014,102400,97665200,24950,25000,25000,24950,632
|
|
20241014,102300,81870450,25050,25050,25050,25050,0
|
|
20241014,102200,81870450,25050,25050,25050,25050,119
|
|
20241014,102100,78889500,25100,25100,25100,25100,5
|
|
20241014,102000,78764000,25050,25050,25050,25050,0
|
|
20241014,101900,78764000,25050,25050,25050,25050,0
|
|
20241014,101800,78764000,25050,25100,25100,25050,67
|
|
20241014,101700,77084150,25150,25150,25150,25150,5
|
|
20241014,101600,76958400,25150,25100,25150,25100,33
|
|
20241014,101500,76128600,25200,25200,25200,25200,7
|
|
20241014,101400,75952200,25200,25200,25200,25200,1
|
|
20241014,101300,75927000,25200,25200,25200,25200,3
|
|
20241014,101200,75851400,25250,25200,25250,25200,20
|
|
20241014,101100,75347150,25150,25150,25150,25150,52
|
|
20241014,101000,74039350,25050,25050,25050,25050,0
|
|
20241014,100900,74039350,25050,25050,25050,25050,0
|
|
20241014,100800,74039350,25050,25050,25050,25050,0
|
|
20241014,100700,74039350,25050,25050,25050,25050,0
|
|
20241014,100600,74039350,25050,25050,25050,25050,0
|
|
20241014,100500,74039350,25050,25050,25050,25050,1
|
|
20241014,100400,74014300,25050,25050,25050,25050,0
|
|
20241014,100300,74014300,25050,25050,25050,25050,0
|
|
20241014,100200,74014300,25050,25050,25050,25050,51
|
|
20241014,100100,72736750,25050,25050,25050,25050,8
|
|
20241014,100000,72536350,25050,25050,25050,25050,0
|
|
20241014,095900,72536350,25050,25150,25150,25050,66
|
|
20241014,095800,70882250,25100,25100,25100,25100,0
|
|
20241014,095700,70882250,25100,25100,25100,25100,0
|
|
20241014,095600,70882250,25100,25100,25100,25100,1
|
|
20241014,095500,70857150,25100,25100,25100,25100,500
|
|
20241014,095400,58307150,25050,25050,25050,25050,0
|
|
20241014,095300,58307150,25050,25050,25050,25050,0
|
|
20241014,095200,58307150,25050,25050,25050,25050,128
|
|
20241014,095100,55100750,25100,25100,25100,25100,0
|
|
20241014,095000,55100750,25100,25100,25100,25100,67
|
|
20241014,094900,53419050,25100,25100,25100,25100,8
|
|
20241014,094800,53218250,25100,25100,25100,25100,41
|
|
20241014,094700,52189150,25200,25200,25200,25200,0
|
|
20241014,094600,52189150,25200,25200,25200,25200,3
|
|
20241014,094500,52113550,25200,25200,25200,25200,2
|
|
20241014,094400,52063150,25150,25150,25150,25150,6
|
|
20241014,094300,51912250,25150,25150,25150,25150,0
|
|
20241014,094200,51912250,25150,25150,25150,25150,0
|
|
20241014,094100,51912250,25150,25150,25150,25150,0
|
|
20241014,094000,51912250,25150,25150,25150,25150,1
|
|
20241014,093900,51887100,25150,25150,25150,25150,0
|
|
20241014,093800,51887100,25150,25150,25150,25150,72
|
|
20241014,093700,50076300,25150,25150,25150,25150,2
|
|
20241014,093600,50026000,25150,25150,25150,25150,1
|
|
20241014,093500,50000850,25150,25150,25150,25150,22
|
|
20241014,093400,49447550,25150,25150,25150,25150,28
|
|
20241014,093300,48743350,25150,25150,25150,25150,0
|
|
20241014,093200,48743350,25150,25150,25150,25150,0
|
|
20241014,093100,48743350,25150,25150,25150,25150,0
|
|
20241014,093000,48743350,25150,25150,25150,25150,2
|
|
20241014,092900,48693050,25200,25200,25200,25200,0
|
|
20241014,092800,48693050,25200,25100,25200,25100,42
|
|
20241014,092700,47634950,25200,25150,25200,25150,116
|
|
20241014,092600,44714500,25150,25150,25150,25150,5
|
|
20241014,092500,44588750,25200,25200,25200,25200,0
|
|
20241014,092400,44588750,25200,25050,25200,25050,51
|
|
20241014,092300,43311050,25050,25250,25250,25050,77
|
|
20241014,092200,41375800,25300,25300,25300,25300,0
|
|
20241014,092100,41375800,25300,24950,25300,24950,138
|
|
20241014,092000,37927000,24800,24800,24800,24800,11
|
|
20241014,091900,37654200,25000,25000,25000,25000,2
|
|
20241014,091800,37604200,24800,24800,24800,24800,0
|
|
20241014,091700,37604200,24800,24800,24800,24800,13
|
|
20241014,091600,37281800,24800,24850,25000,24800,476
|
|
20241014,091500,25416900,24850,24900,24900,24850,35
|
|
20241014,091400,24545700,24900,24950,24950,24900,101
|
|
20241014,091300,22030550,24950,24950,24950,24950,51
|
|
20241014,091200,20758100,24950,25000,25000,24950,16
|
|
20241014,091100,20358800,24950,24900,24950,24900,13
|
|
20241014,091000,20035000,24950,25000,25000,24950,202
|
|
20241014,090900,14987400,25050,25150,25300,25000,227
|
|
20241014,090800,9305850,25200,25200,25200,25200,1
|
|
20241014,090700,9280650,25350,25350,25350,25350,39
|
|
20241014,090600,8292000,25250,25400,25400,25250,15
|
|
20241014,090500,7911400,25100,25200,25200,25100,139
|
|
20241014,090400,4422300,25450,25450,25450,25450,0
|
|
20241014,090300,4422300,25450,25450,25450,25450,1
|
|
20241014,090200,4396850,25400,25200,25450,25200,31
|
|
20241014,090100,3614700,25650,25750,25750,25250,28
|
|
20241014,090000,2906300,25300,25050,25300,25050,116
|