678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201500,288579450,24500,24500,24500,24500,1295
|
|
20241015,201400,288579450,24500,24500,24500,24500,0
|
|
20241015,201300,288579450,24500,24500,24500,24500,0
|
|
20241015,201200,288579450,24500,24500,24500,24500,0
|
|
20241015,201100,288579450,24500,24500,24500,24500,0
|
|
20241015,201000,288579450,24500,24500,24500,24500,0
|
|
20241015,200900,288579450,24500,24500,24500,24500,0
|
|
20241015,200800,288579450,24500,24500,24500,24500,0
|
|
20241015,200700,288579450,24500,24500,24500,24500,0
|
|
20241015,200600,288579450,24500,24500,24500,24500,0
|
|
20241015,200500,288579450,24500,24500,24500,24500,0
|
|
20241015,200400,288579450,24500,24500,24500,24500,0
|
|
20241015,200300,288579450,24500,24500,24500,24500,0
|
|
20241015,200200,288579450,24500,24500,24500,24500,0
|
|
20241015,200100,288579450,24500,24500,24500,24500,0
|
|
20241015,200000,288579450,24500,24500,24500,24500,0
|
|
20241015,195900,288579450,24500,24500,24500,24500,0
|
|
20241015,195800,288579450,24500,24500,24500,24500,0
|
|
20241015,195700,288579450,24500,24500,24500,24500,0
|
|
20241015,195600,288579450,24500,24500,24500,24500,0
|
|
20241015,195500,288579450,24500,24500,24500,24500,0
|
|
20241015,195400,288579450,24500,24500,24500,24500,0
|
|
20241015,195300,288579450,24500,24500,24500,24500,0
|
|
20241015,195200,288579450,24500,24500,24500,24500,0
|
|
20241015,195100,288579450,24500,24500,24500,24500,0
|
|
20241015,195000,288579450,24500,24500,24500,24500,0
|
|
20241015,194900,288579450,24500,24500,24500,24500,0
|
|
20241015,194800,288579450,24500,24500,24500,24500,0
|
|
20241015,194700,288579450,24500,24500,24500,24500,0
|
|
20241015,194600,288579450,24500,24500,24500,24500,0
|
|
20241015,194500,288579450,24500,24500,24500,24500,1295
|
|
20241015,194400,288579450,24500,24500,24500,24500,0
|
|
20241015,194300,288579450,24500,24500,24500,24500,0
|
|
20241015,194200,288579450,24500,24500,24500,24500,0
|
|
20241015,194100,288579450,24500,24500,24500,24500,0
|
|
20241015,194000,288579450,24500,24500,24500,24500,0
|
|
20241015,193900,288579450,24500,24500,24500,24500,0
|
|
20241015,193800,288579450,24500,24500,24500,24500,0
|
|
20241015,193700,288579450,24500,24500,24500,24500,0
|
|
20241015,193600,288579450,24500,24500,24500,24500,0
|
|
20241015,193500,288579450,24500,24500,24500,24500,0
|
|
20241015,193400,288579450,24500,24500,24500,24500,0
|
|
20241015,193300,288579450,24500,24500,24500,24500,0
|
|
20241015,193200,288579450,24500,24500,24500,24500,0
|
|
20241015,193100,288579450,24500,24500,24500,24500,0
|
|
20241015,193000,288579450,24500,24500,24500,24500,0
|
|
20241015,192900,288579450,24500,24500,24500,24500,0
|
|
20241015,192800,288579450,24500,24500,24500,24500,0
|
|
20241015,192700,288579450,24500,24500,24500,24500,0
|
|
20241015,192600,288579450,24500,24500,24500,24500,0
|
|
20241015,192500,288579450,24500,24500,24500,24500,0
|
|
20241015,192400,288579450,24500,24500,24500,24500,0
|
|
20241015,192300,288579450,24500,24500,24500,24500,0
|
|
20241015,192200,288579450,24500,24500,24500,24500,0
|
|
20241015,192100,288579450,24500,24500,24500,24500,0
|
|
20241015,192000,288579450,24500,24500,24500,24500,0
|
|
20241015,191900,288579450,24500,24500,24500,24500,0
|
|
20241015,191800,288579450,24500,24500,24500,24500,0
|
|
20241015,191700,288579450,24500,24500,24500,24500,0
|
|
20241015,191600,288579450,24500,24500,24500,24500,0
|
|
20241015,191500,288579450,24500,24500,24500,24500,1295
|
|
20241015,191400,288579450,24500,24500,24500,24500,0
|
|
20241015,191300,288579450,24500,24500,24500,24500,0
|
|
20241015,191200,288579450,24500,24500,24500,24500,0
|
|
20241015,191100,288579450,24500,24500,24500,24500,0
|
|
20241015,191000,288579450,24500,24500,24500,24500,0
|
|
20241015,190900,288579450,24500,24500,24500,24500,0
|
|
20241015,190800,288579450,24500,24500,24500,24500,0
|
|
20241015,190700,288579450,24500,24500,24500,24500,0
|
|
20241015,190600,288579450,24500,24500,24500,24500,0
|
|
20241015,190500,288579450,24500,24500,24500,24500,0
|
|
20241015,190400,288579450,24500,24500,24500,24500,0
|
|
20241015,190300,288579450,24500,24500,24500,24500,0
|
|
20241015,190200,288579450,24500,24500,24500,24500,0
|
|
20241015,190100,288579450,24500,24500,24500,24500,0
|
|
20241015,190000,288579450,24500,24500,24500,24500,0
|
|
20241015,185900,288579450,24500,24500,24500,24500,0
|
|
20241015,185800,288579450,24500,24500,24500,24500,0
|
|
20241015,185700,288579450,24500,24500,24500,24500,0
|
|
20241015,185600,288579450,24500,24500,24500,24500,0
|
|
20241015,185500,288579450,24500,24500,24500,24500,0
|
|
20241015,185400,288579450,24500,24500,24500,24500,0
|
|
20241015,185300,288579450,24500,24500,24500,24500,0
|
|
20241015,185200,288579450,24500,24500,24500,24500,0
|
|
20241015,185100,288579450,24500,24500,24500,24500,0
|
|
20241015,185000,288579450,24500,24500,24500,24500,0
|
|
20241015,184900,288579450,24500,24500,24500,24500,0
|
|
20241015,184800,288579450,24500,24500,24500,24500,0
|
|
20241015,184700,288579450,24500,24500,24500,24500,0
|
|
20241015,184600,288579450,24500,24500,24500,24500,0
|
|
20241015,184500,288579450,24500,24500,24500,24500,1295
|
|
20241015,184400,288579450,24500,24500,24500,24500,0
|
|
20241015,184300,288579450,24500,24500,24500,24500,0
|
|
20241015,184200,288579450,24500,24500,24500,24500,0
|
|
20241015,184100,288579450,24500,24500,24500,24500,0
|
|
20241015,184000,288579450,24500,24500,24500,24500,0
|
|
20241015,183900,288579450,24500,24500,24500,24500,0
|
|
20241015,183800,288579450,24500,24500,24500,24500,0
|
|
20241015,183700,288579450,24500,24500,24500,24500,0
|
|
20241015,183600,288579450,24500,24500,24500,24500,0
|
|
20241015,183500,288579450,24500,24500,24500,24500,0
|
|
20241015,183400,288579450,24500,24500,24500,24500,0
|
|
20241015,183300,288579450,24500,24500,24500,24500,0
|
|
20241015,183200,288579450,24500,24500,24500,24500,0
|
|
20241015,183100,288579450,24500,24500,24500,24500,0
|
|
20241015,183000,288579450,24500,24500,24500,24500,0
|
|
20241015,182900,288579450,24500,24500,24500,24500,0
|
|
20241015,182800,288579450,24500,24500,24500,24500,0
|
|
20241015,182700,288579450,24500,24500,24500,24500,0
|
|
20241015,182600,288579450,24500,24500,24500,24500,0
|
|
20241015,182500,288579450,24500,24500,24500,24500,0
|
|
20241015,182400,288579450,24500,24500,24500,24500,0
|
|
20241015,182300,288579450,24500,24500,24500,24500,0
|
|
20241015,182200,288579450,24500,24500,24500,24500,0
|
|
20241015,182100,288579450,24500,24500,24500,24500,0
|
|
20241015,182000,288579450,24500,24500,24500,24500,0
|
|
20241015,181900,288579450,24500,24500,24500,24500,0
|
|
20241015,181800,288579450,24500,24500,24500,24500,0
|
|
20241015,181700,288579450,24500,24500,24500,24500,0
|
|
20241015,181600,288579450,24500,24500,24500,24500,0
|
|
20241015,181500,288579450,24500,24500,24500,24500,1295
|
|
20241015,181400,288579450,24500,24500,24500,24500,0
|
|
20241015,181300,288579450,24500,24500,24500,24500,0
|
|
20241015,181200,288579450,24500,24500,24500,24500,0
|
|
20241015,181100,288579450,24500,24500,24500,24500,0
|
|
20241015,181000,288579450,24500,24500,24500,24500,0
|
|
20241015,180900,288579450,24500,24500,24500,24500,0
|
|
20241015,180800,288579450,24500,24500,24500,24500,0
|
|
20241015,180700,288579450,24500,24500,24500,24500,0
|
|
20241015,180600,288579450,24500,24500,24500,24500,0
|
|
20241015,180500,288579450,24500,24500,24500,24500,0
|
|
20241015,180400,288579450,24500,24500,24500,24500,0
|
|
20241015,180300,288579450,24500,24500,24500,24500,0
|
|
20241015,180200,288579450,24500,24500,24500,24500,0
|
|
20241015,180100,288579450,24500,24500,24500,24500,0
|
|
20241015,180000,288579450,24500,24500,24500,24500,0
|
|
20241015,175900,288579450,24500,24500,24500,24500,0
|
|
20241015,175800,288579450,24500,24500,24500,24500,0
|
|
20241015,175700,288579450,24500,24500,24500,24500,0
|
|
20241015,175600,288579450,24500,24500,24500,24500,0
|
|
20241015,175500,288579450,24500,24500,24500,24500,0
|
|
20241015,175400,288579450,24500,24500,24500,24500,0
|
|
20241015,175300,288579450,24500,24500,24500,24500,0
|
|
20241015,175200,288579450,24500,24500,24500,24500,0
|
|
20241015,175100,288579450,24500,24500,24500,24500,0
|
|
20241015,175000,288579450,24500,24500,24500,24500,0
|
|
20241015,174900,288579450,24500,24500,24500,24500,0
|
|
20241015,174800,288579450,24500,24500,24500,24500,0
|
|
20241015,174700,288579450,24500,24500,24500,24500,0
|
|
20241015,174600,288579450,24500,24500,24500,24500,0
|
|
20241015,174500,288579450,24500,24500,24500,24500,1295
|
|
20241015,174400,288579450,24500,24500,24500,24500,0
|
|
20241015,174300,288579450,24500,24500,24500,24500,0
|
|
20241015,174200,288579450,24500,24500,24500,24500,0
|
|
20241015,174100,288579450,24500,24500,24500,24500,0
|
|
20241015,174000,288579450,24500,24500,24500,24500,0
|
|
20241015,173900,288579450,24500,24500,24500,24500,0
|
|
20241015,173800,288579450,24500,24500,24500,24500,0
|
|
20241015,173700,288579450,24500,24500,24500,24500,0
|
|
20241015,173600,288579450,24500,24500,24500,24500,0
|
|
20241015,173500,288579450,24500,24500,24500,24500,0
|
|
20241015,173400,288579450,24500,24500,24500,24500,0
|
|
20241015,173300,288579450,24500,24500,24500,24500,0
|
|
20241015,173200,288579450,24500,24500,24500,24500,0
|
|
20241015,173100,288579450,24500,24500,24500,24500,0
|
|
20241015,173000,288579450,24500,24500,24500,24500,0
|
|
20241015,172900,288579450,24500,24500,24500,24500,0
|
|
20241015,172800,288579450,24500,24500,24500,24500,0
|
|
20241015,172700,288579450,24500,24500,24500,24500,0
|
|
20241015,172600,288579450,24500,24500,24500,24500,0
|
|
20241015,172500,288579450,24500,24500,24500,24500,0
|
|
20241015,172400,288579450,24500,24500,24500,24500,0
|
|
20241015,172300,288579450,24500,24500,24500,24500,0
|
|
20241015,172200,288579450,24500,24500,24500,24500,0
|
|
20241015,172100,288579450,24500,24500,24500,24500,0
|
|
20241015,172000,288579450,24500,24500,24500,24500,0
|
|
20241015,171900,288579450,24500,24500,24500,24500,0
|
|
20241015,171800,288579450,24500,24500,24500,24500,0
|
|
20241015,171700,288579450,24500,24500,24500,24500,0
|
|
20241015,171600,288579450,24500,24500,24500,24500,0
|
|
20241015,171500,288579450,24500,24500,24500,24500,1295
|
|
20241015,171400,288579450,24500,24500,24500,24500,0
|
|
20241015,171300,288579450,24500,24500,24500,24500,0
|
|
20241015,171200,288579450,24500,24500,24500,24500,0
|
|
20241015,171100,288579450,24500,24500,24500,24500,0
|
|
20241015,171000,288579450,24500,24500,24500,24500,0
|
|
20241015,170900,288579450,24500,24500,24500,24500,0
|
|
20241015,170800,288579450,24500,24500,24500,24500,0
|
|
20241015,170700,288579450,24500,24500,24500,24500,0
|
|
20241015,170600,288579450,24500,24500,24500,24500,0
|
|
20241015,170500,288579450,24500,24500,24500,24500,0
|
|
20241015,170400,288579450,24500,24500,24500,24500,0
|
|
20241015,170300,288579450,24500,24500,24500,24500,0
|
|
20241015,170200,288579450,24500,24500,24500,24500,0
|
|
20241015,170100,288579450,24500,24500,24500,24500,0
|
|
20241015,170000,288579450,24500,24500,24500,24500,0
|
|
20241015,165900,288579450,24500,24500,24500,24500,0
|
|
20241015,165800,288579450,24500,24500,24500,24500,0
|
|
20241015,165700,288579450,24500,24500,24500,24500,0
|
|
20241015,165600,288579450,24500,24500,24500,24500,0
|
|
20241015,165500,288579450,24500,24500,24500,24500,0
|
|
20241015,165400,288579450,24500,24500,24500,24500,0
|
|
20241015,165300,288579450,24500,24500,24500,24500,0
|
|
20241015,165200,288579450,24500,24500,24500,24500,0
|
|
20241015,165100,288579450,24500,24500,24500,24500,0
|
|
20241015,165000,288579450,24500,24500,24500,24500,0
|
|
20241015,164900,288579450,24500,24500,24500,24500,0
|
|
20241015,164800,288579450,24500,24500,24500,24500,0
|
|
20241015,164700,288579450,24500,24500,24500,24500,0
|
|
20241015,164600,288579450,24500,24500,24500,24500,0
|
|
20241015,164500,288579450,24500,24500,24500,24500,1295
|
|
20241015,164400,288579450,24500,24500,24500,24500,0
|
|
20241015,164300,288579450,24500,24500,24500,24500,0
|
|
20241015,164200,288579450,24500,24500,24500,24500,0
|
|
20241015,164100,288579450,24500,24500,24500,24500,0
|
|
20241015,164000,288579450,24500,24500,24500,24500,0
|
|
20241015,163900,288579450,24500,24500,24500,24500,0
|
|
20241015,163800,288579450,24500,24500,24500,24500,0
|
|
20241015,163700,288579450,24500,24500,24500,24500,0
|
|
20241015,163600,288579450,24500,24500,24500,24500,0
|
|
20241015,163500,288579450,24500,24500,24500,24500,0
|
|
20241015,163400,288579450,24500,24500,24500,24500,0
|
|
20241015,163300,288579450,24500,24500,24500,24500,0
|
|
20241015,163200,288579450,24500,24500,24500,24500,0
|
|
20241015,163100,288579450,24500,24500,24500,24500,0
|
|
20241015,163000,288579450,24500,24500,24500,24500,0
|
|
20241015,162900,288579450,24500,24500,24500,24500,0
|
|
20241015,162800,288579450,24500,24500,24500,24500,0
|
|
20241015,162700,288579450,24500,24500,24500,24500,0
|
|
20241015,162600,288579450,24500,24500,24500,24500,0
|
|
20241015,162500,288579450,24500,24500,24500,24500,0
|
|
20241015,162400,288579450,24500,24500,24500,24500,0
|
|
20241015,162300,288579450,24500,24500,24500,24500,0
|
|
20241015,162200,288579450,24500,24500,24500,24500,0
|
|
20241015,162100,288579450,24500,24500,24500,24500,0
|
|
20241015,162000,288579450,24500,24500,24500,24500,0
|
|
20241015,161900,288579450,24500,24500,24500,24500,0
|
|
20241015,161800,288579450,24500,24500,24500,24500,0
|
|
20241015,161700,288579450,24500,24500,24500,24500,0
|
|
20241015,161600,288579450,24500,24500,24500,24500,0
|
|
20241015,161500,288579450,24500,24500,24500,24500,1295
|
|
20241015,161400,288579450,24500,24500,24500,24500,0
|
|
20241015,161300,288579450,24500,24500,24500,24500,0
|
|
20241015,161200,288579450,24500,24500,24500,24500,0
|
|
20241015,161100,288579450,24500,24500,24500,24500,0
|
|
20241015,161000,288579450,24500,24500,24500,24500,0
|
|
20241015,160900,288579450,24500,24500,24500,24500,0
|
|
20241015,160800,288579450,24500,24500,24500,24500,0
|
|
20241015,160700,288579450,24500,24500,24500,24500,0
|
|
20241015,160600,288579450,24500,24500,24500,24500,0
|
|
20241015,160500,288579450,24500,24500,24500,24500,0
|
|
20241015,160400,288579450,24500,24500,24500,24500,0
|
|
20241015,160300,288579450,24500,24500,24500,24500,0
|
|
20241015,160200,288579450,24500,24500,24500,24500,0
|
|
20241015,160100,288579450,24500,24500,24500,24500,0
|
|
20241015,160000,288579450,24500,24500,24500,24500,0
|
|
20241015,155900,288579450,24500,24500,24500,24500,0
|
|
20241015,155800,288579450,24500,24500,24500,24500,0
|
|
20241015,155700,288579450,24500,24500,24500,24500,0
|
|
20241015,155600,288579450,24500,24500,24500,24500,0
|
|
20241015,155500,288579450,24500,24500,24500,24500,0
|
|
20241015,155400,288579450,24500,24500,24500,24500,0
|
|
20241015,155300,288579450,24500,24500,24500,24500,0
|
|
20241015,155200,288579450,24500,24500,24500,24500,0
|
|
20241015,155100,288579450,24500,24500,24500,24500,0
|
|
20241015,155000,288579450,24500,24500,24500,24500,0
|
|
20241015,154900,288579450,24500,24500,24500,24500,0
|
|
20241015,154800,288579450,24500,24500,24500,24500,0
|
|
20241015,154700,288579450,24500,24500,24500,24500,0
|
|
20241015,154600,288579450,24500,24500,24500,24500,0
|
|
20241015,154500,288579450,24500,24500,24500,24500,1295
|
|
20241015,154400,288579450,24500,24500,24500,24500,0
|
|
20241015,154300,288579450,24500,24500,24500,24500,0
|
|
20241015,154200,288579450,24500,24500,24500,24500,0
|
|
20241015,154100,288579450,24500,24500,24500,24500,0
|
|
20241015,154000,288579450,24500,24500,24500,24500,0
|
|
20241015,153900,288579450,24500,24500,24500,24500,0
|
|
20241015,153800,288579450,24500,24500,24500,24500,0
|
|
20241015,153700,288579450,24500,24500,24500,24500,0
|
|
20241015,153600,288579450,24500,24500,24500,24500,0
|
|
20241015,153500,288579450,24500,24500,24500,24500,0
|
|
20241015,153400,288579450,24500,24500,24500,24500,0
|
|
20241015,153300,288579450,24500,24500,24500,24500,0
|
|
20241015,153200,288579450,24500,24500,24500,24500,0
|
|
20241015,153100,288579450,24500,24500,24500,24500,0
|
|
20241015,153000,288579450,24500,24500,24500,24500,1295
|
|
20241015,152900,256851950,24850,24850,24850,24850,0
|
|
20241015,152800,256851950,24850,24850,24850,24850,0
|
|
20241015,152700,256851950,24850,24850,24850,24850,0
|
|
20241015,152600,256851950,24850,24850,24850,24850,0
|
|
20241015,152500,256851950,24850,24850,24850,24850,0
|
|
20241015,152400,256851950,24850,24850,24850,24850,0
|
|
20241015,152300,256851950,24850,24850,24850,24850,0
|
|
20241015,152200,256851950,24850,24850,24850,24850,0
|
|
20241015,152100,256851950,24850,24850,24850,24850,0
|
|
20241015,152000,256851950,24850,24850,24850,24850,0
|
|
20241015,151900,256851950,24850,24800,24850,24650,135
|
|
20241015,151800,253513100,24800,24800,24800,24800,1
|
|
20241015,151700,253488300,24800,24850,24850,24800,6
|
|
20241015,151600,253339450,24900,24900,24900,24900,1
|
|
20241015,151500,253314550,24850,24850,24850,24850,50
|
|
20241015,151400,252072050,24850,24850,24850,24850,0
|
|
20241015,151300,252072050,24850,24850,24850,24850,0
|
|
20241015,151200,252072050,24850,24850,24850,24850,4
|
|
20241015,151100,251972650,25000,25000,25000,25000,0
|
|
20241015,151000,251972650,25000,25000,25000,25000,0
|
|
20241015,150900,251972650,25000,25000,25000,25000,0
|
|
20241015,150800,251972650,25000,24950,25000,24950,182
|
|
20241015,150700,247427350,25000,25000,25000,25000,0
|
|
20241015,150600,247427350,25000,25000,25000,25000,0
|
|
20241015,150500,247427350,25000,25000,25000,25000,0
|
|
20241015,150400,247427350,25000,25000,25000,25000,1
|
|
20241015,150300,247402350,24800,24800,24800,24800,157
|
|
20241015,150200,243508750,24800,24800,24800,24800,0
|
|
20241015,150100,243508750,24800,24800,24800,24800,0
|
|
20241015,150000,243508750,24800,24800,24800,24800,1
|
|
20241015,145900,243483950,24750,24750,24750,24750,53
|
|
20241015,145800,242172200,24700,24700,24700,24700,0
|
|
20241015,145700,242172200,24700,24700,24700,24700,0
|
|
20241015,145600,242172200,24700,24700,24700,24700,0
|
|
20241015,145500,242172200,24700,24700,24700,24700,0
|
|
20241015,145400,242172200,24700,24700,24700,24700,6
|
|
20241015,145300,242024000,24700,24700,24700,24700,0
|
|
20241015,145200,242024000,24700,24700,24700,24700,0
|
|
20241015,145100,242024000,24700,24700,24700,24700,10
|
|
20241015,145000,241777000,24700,24700,24700,24700,0
|
|
20241015,144900,241777000,24700,24700,24700,24700,0
|
|
20241015,144800,241777000,24700,24700,24700,24700,23
|
|
20241015,144700,241208900,24650,24650,24650,24650,1
|
|
20241015,144600,241184250,24700,24700,24700,24700,0
|
|
20241015,144500,241184250,24700,24700,24700,24700,0
|
|
20241015,144400,241184250,24700,24700,24700,24700,0
|
|
20241015,144300,241184250,24700,24700,24700,24700,0
|
|
20241015,144200,241184250,24700,24700,24700,24700,0
|
|
20241015,144100,241184250,24700,24700,24700,24700,0
|
|
20241015,144000,241184250,24700,24700,24700,24700,50
|
|
20241015,143900,239949250,24700,24700,24700,24700,1
|
|
20241015,143800,239924550,24600,24600,24600,24600,47
|
|
20241015,143700,238768350,24700,24700,24700,24700,0
|
|
20241015,143600,238768350,24700,24700,24700,24700,0
|
|
20241015,143500,238768350,24700,24700,24700,24700,200
|
|
20241015,143400,233828350,24700,24700,24700,24700,0
|
|
20241015,143300,233828350,24700,24700,24700,24700,25
|
|
20241015,143200,233210850,24700,24700,24700,24700,1
|
|
20241015,143100,233186150,24700,24700,24700,24700,1
|
|
20241015,143000,233161450,24650,24650,24650,24650,72
|
|
20241015,142900,231386650,24650,24650,24650,24650,0
|
|
20241015,142800,231386650,24650,24650,24650,24650,0
|
|
20241015,142700,231386650,24650,24650,24650,24650,0
|
|
20241015,142600,231386650,24650,24650,24650,24650,11
|
|
20241015,142500,231115500,24650,24650,24700,24650,56
|
|
20241015,142400,229735050,24650,24650,24650,24650,0
|
|
20241015,142300,229735050,24650,24650,24650,24650,0
|
|
20241015,142200,229735050,24650,24650,24650,24650,0
|
|
20241015,142100,229735050,24650,24650,24650,24650,10
|
|
20241015,142000,229488550,24700,24700,24700,24700,0
|
|
20241015,141900,229488550,24700,24700,24700,24700,174
|
|
20241015,141800,225190750,24800,24800,24800,24800,0
|
|
20241015,141700,225190750,24800,24800,24800,24800,1
|
|
20241015,141600,225165950,24800,24800,24800,24800,0
|
|
20241015,141500,225165950,24800,24800,24800,24800,0
|
|
20241015,141400,225165950,24800,24800,24800,24800,0
|
|
20241015,141300,225165950,24800,24800,24800,24800,0
|
|
20241015,141200,225165950,24800,24800,24800,24800,0
|
|
20241015,141100,225165950,24800,24800,24800,24800,0
|
|
20241015,141000,225165950,24800,24800,24800,24800,0
|
|
20241015,140900,225165950,24800,24800,24800,24800,21
|
|
20241015,140800,224645150,24800,24800,24800,24800,0
|
|
20241015,140700,224645150,24800,24800,24800,24800,0
|
|
20241015,140600,224645150,24800,24800,24800,24800,0
|
|
20241015,140500,224645150,24800,24800,24800,24800,1
|
|
20241015,140400,224620350,24700,24700,24700,24700,79
|
|
20241015,140300,222669050,24800,24800,24800,24800,0
|
|
20241015,140200,222669050,24800,24800,24800,24800,0
|
|
20241015,140100,222669050,24800,24800,24800,24800,0
|
|
20241015,140000,222669050,24800,24800,24800,24800,0
|
|
20241015,135900,222669050,24800,24800,24800,24800,0
|
|
20241015,135800,222669050,24800,24800,24800,24800,0
|
|
20241015,135700,222669050,24800,24800,24800,24800,0
|
|
20241015,135600,222669050,24800,24800,24800,24800,1
|
|
20241015,135500,222644250,24800,24800,24800,24800,0
|
|
20241015,135400,222644250,24800,24800,24800,24800,1
|
|
20241015,135300,222619450,24750,24750,24750,24750,0
|
|
20241015,135200,222619450,24750,24800,24800,24750,48
|
|
20241015,135100,221431350,24800,24800,24800,24800,0
|
|
20241015,135000,221431350,24800,24800,24800,24800,0
|
|
20241015,134900,221431350,24800,24800,24800,24800,21
|
|
20241015,134800,220910550,24750,24800,24800,24750,52
|
|
20241015,134700,219623450,24750,24750,24750,24750,0
|
|
20241015,134600,219623450,24750,24750,24750,24750,0
|
|
20241015,134500,219623450,24750,24750,24750,24750,0
|
|
20241015,134400,219623450,24750,24750,24750,24750,0
|
|
20241015,134300,219623450,24750,24750,24750,24750,0
|
|
20241015,134200,219623450,24750,24750,24750,24750,0
|
|
20241015,134100,219623450,24750,24750,24750,24750,0
|
|
20241015,134000,219623450,24750,24750,24750,24750,19
|
|
20241015,133900,219153200,24700,24700,24700,24700,0
|
|
20241015,133800,219153200,24700,24700,24700,24700,44
|
|
20241015,133700,218066400,24750,24750,24750,24750,0
|
|
20241015,133600,218066400,24750,24750,24750,24750,0
|
|
20241015,133500,218066400,24750,24750,24750,24750,0
|
|
20241015,133400,218066400,24750,24750,24750,24750,0
|
|
20241015,133300,218066400,24750,24750,24750,24750,3
|
|
20241015,133200,217992150,24750,24750,24750,24750,0
|
|
20241015,133100,217992150,24750,24750,24750,24750,1
|
|
20241015,133000,217967400,24650,24700,24700,24650,295
|
|
20241015,132900,210695500,24700,24700,24700,24700,0
|
|
20241015,132800,210695500,24700,24700,24700,24700,0
|
|
20241015,132700,210695500,24700,24650,24700,24650,267
|
|
20241015,132600,204100850,24700,24700,24700,24700,0
|
|
20241015,132500,204100850,24700,24700,24700,24700,24
|
|
20241015,132400,203508050,24700,24700,24700,24700,0
|
|
20241015,132300,203508050,24700,24700,24700,24700,1
|
|
20241015,132200,203483350,24700,24700,24700,24700,0
|
|
20241015,132100,203483350,24700,24700,24700,24700,0
|
|
20241015,132000,203483350,24700,24700,24700,24700,0
|
|
20241015,131900,203483350,24700,24700,24700,24700,0
|
|
20241015,131800,203483350,24700,24700,24700,24700,0
|
|
20241015,131700,203483350,24700,24700,24700,24700,0
|
|
20241015,131600,203483350,24700,24700,24700,24700,0
|
|
20241015,131500,203483350,24700,24650,24700,24650,69
|
|
20241015,131400,201782450,24650,24650,24650,24650,4
|
|
20241015,131300,201683850,24650,24650,24650,24650,10
|
|
20241015,131200,201437350,24650,24650,24650,24650,331
|
|
20241015,131100,193278200,24650,24650,24650,24650,0
|
|
20241015,131000,193278200,24650,24650,24650,24650,3
|
|
20241015,130900,193204250,24650,24650,24650,24650,0
|
|
20241015,130800,193204250,24650,24650,24650,24650,0
|
|
20241015,130700,193204250,24650,24650,24650,24650,0
|
|
20241015,130600,193204250,24650,24650,24650,24650,0
|
|
20241015,130500,193204250,24650,24650,24650,24650,50
|
|
20241015,130400,191971750,24700,24700,24700,24700,0
|
|
20241015,130300,191971750,24700,24700,24700,24700,0
|
|
20241015,130200,191971750,24700,24700,24700,24700,0
|
|
20241015,130100,191971750,24700,24700,24700,24700,2
|
|
20241015,130000,191922350,24650,24650,24650,24650,0
|
|
20241015,125900,191922350,24650,24650,24650,24650,0
|
|
20241015,125800,191922350,24650,24650,24650,24650,0
|
|
20241015,125700,191922350,24650,24650,24650,24650,0
|
|
20241015,125600,191922350,24650,24650,24650,24650,0
|
|
20241015,125500,191922350,24650,24650,24650,24650,0
|
|
20241015,125400,191922350,24650,24650,24650,24650,0
|
|
20241015,125300,191922350,24650,24650,24650,24650,0
|
|
20241015,125200,191922350,24650,24650,24650,24650,0
|
|
20241015,125100,191922350,24650,24650,24650,24650,0
|
|
20241015,125000,191922350,24650,24650,24650,24650,0
|
|
20241015,124900,191922350,24650,24650,24650,24650,0
|
|
20241015,124800,191922350,24650,24650,24650,24650,136
|
|
20241015,124700,188569950,24650,24650,24650,24650,0
|
|
20241015,124600,188569950,24650,24650,24650,24650,0
|
|
20241015,124500,188569950,24650,24650,24650,24650,100
|
|
20241015,124400,186104950,24700,24700,24700,24700,0
|
|
20241015,124300,186104950,24700,24700,24700,24700,0
|
|
20241015,124200,186104950,24700,24700,24700,24700,0
|
|
20241015,124100,186104950,24700,24700,24700,24700,0
|
|
20241015,124000,186104950,24700,24700,24700,24700,1
|
|
20241015,123900,186080250,24700,24700,24700,24700,0
|
|
20241015,123800,186080250,24700,24700,24700,24700,3
|
|
20241015,123700,186006150,24700,24700,24700,24700,0
|
|
20241015,123600,186006150,24700,24700,24700,24700,65
|
|
20241015,123500,184400650,24700,24600,24700,24600,21
|
|
20241015,123400,183883950,24600,24600,24600,24600,0
|
|
20241015,123300,183883950,24600,24600,24600,24600,384
|
|
20241015,123200,174437550,24700,24700,24700,24700,35
|
|
20241015,123100,173573050,24700,24700,24700,24700,3
|
|
20241015,123000,173498950,24650,24650,24650,24650,0
|
|
20241015,122900,173498950,24650,24650,24650,24650,26
|
|
20241015,122800,172858050,24600,24600,24600,24600,0
|
|
20241015,122700,172858050,24600,24600,24600,24600,0
|
|
20241015,122600,172858050,24600,24600,24600,24600,26
|
|
20241015,122500,172218450,24600,24600,24600,24600,0
|
|
20241015,122400,172218450,24600,24600,24600,24600,1
|
|
20241015,122300,172193850,24600,24600,24600,24600,21
|
|
20241015,122200,171677250,24600,24600,24600,24600,0
|
|
20241015,122100,171677250,24600,24600,24600,24600,17
|
|
20241015,122000,171259050,24550,24550,24550,24550,0
|
|
20241015,121900,171259050,24550,24550,24550,24550,0
|
|
20241015,121800,171259050,24550,24550,24550,24550,0
|
|
20241015,121700,171259050,24550,24550,24550,24550,0
|
|
20241015,121600,171259050,24550,24550,24550,24550,20
|
|
20241015,121500,170768050,24550,24550,24550,24550,0
|
|
20241015,121400,170768050,24550,24550,24550,24550,0
|
|
20241015,121300,170768050,24550,24550,24550,24550,100
|
|
20241015,121200,168313050,24650,24650,24650,24650,60
|
|
20241015,121100,166834050,24650,24600,24650,24600,16
|
|
20241015,121000,166439950,24600,24600,24600,24600,24
|
|
20241015,120900,165849550,24550,24550,24550,24550,0
|
|
20241015,120800,165849550,24550,24550,24550,24550,0
|
|
20241015,120700,165849550,24550,24550,24550,24550,0
|
|
20241015,120600,165849550,24550,24550,24550,24550,0
|
|
20241015,120500,165849550,24550,24550,24550,24550,23
|
|
20241015,120400,165284900,24600,24600,24600,24600,0
|
|
20241015,120300,165284900,24600,24600,24600,24600,10
|
|
20241015,120200,165038900,24550,24550,24550,24550,0
|
|
20241015,120100,165038900,24550,24550,24550,24550,0
|
|
20241015,120000,165038900,24550,24550,24550,24550,0
|
|
20241015,115900,165038900,24550,24550,24550,24550,0
|
|
20241015,115800,165038900,24550,24550,24550,24550,0
|
|
20241015,115700,165038900,24550,24550,24550,24550,100
|
|
20241015,115600,162583900,24550,24550,24600,24550,9
|
|
20241015,115500,162362800,24550,24550,24550,24550,0
|
|
20241015,115400,162362800,24550,24550,24550,24550,90
|
|
20241015,115300,160153300,24550,24550,24550,24550,0
|
|
20241015,115200,160153300,24550,24600,24600,24550,59
|
|
20241015,115100,158704400,24550,24550,24550,24550,0
|
|
20241015,115000,158704400,24550,24600,24600,24550,333
|
|
20241015,114900,150522450,24650,24650,24650,24650,1
|
|
20241015,114800,150497800,24650,24700,24700,24650,139
|
|
20241015,114700,147071350,24700,24700,24700,24700,50
|
|
20241015,114600,145836350,24700,24700,24700,24700,0
|
|
20241015,114500,145836350,24700,24700,24700,24700,0
|
|
20241015,114400,145836350,24700,24700,24700,24700,9
|
|
20241015,114300,145614050,24750,24750,24750,24750,0
|
|
20241015,114200,145614050,24750,24750,24750,24750,0
|
|
20241015,114100,145614050,24750,24750,24750,24750,0
|
|
20241015,114000,145614050,24750,24750,24750,24750,0
|
|
20241015,113900,145614050,24750,24750,24750,24750,0
|
|
20241015,113800,145614050,24750,24750,24750,24750,0
|
|
20241015,113700,145614050,24750,24750,24750,24750,0
|
|
20241015,113600,145614050,24750,24750,24750,24750,1
|
|
20241015,113500,145589300,24700,24700,24700,24700,1
|
|
20241015,113400,145564600,24700,24700,24700,24700,0
|
|
20241015,113300,145564600,24700,24700,24700,24700,23
|
|
20241015,113200,144996500,24700,24700,24700,24700,0
|
|
20241015,113100,144996500,24700,24700,24700,24700,0
|
|
20241015,113000,144996500,24700,24750,24750,24700,152
|
|
20241015,112900,141239950,24750,24750,24750,24750,0
|
|
20241015,112800,141239950,24750,24750,24750,24750,0
|
|
20241015,112700,141239950,24750,24750,24750,24750,1
|
|
20241015,112600,141215200,24700,24700,24700,24700,0
|
|
20241015,112500,141215200,24700,24700,24700,24700,0
|
|
20241015,112400,141215200,24700,24700,24700,24700,0
|
|
20241015,112300,141215200,24700,24700,24700,24700,0
|
|
20241015,112200,141215200,24700,24900,24900,24700,67
|
|
20241015,112100,139557750,24900,24900,24900,24900,25
|
|
20241015,112000,138935250,24850,24850,24850,24850,3
|
|
20241015,111900,138860700,24850,24850,24850,24850,0
|
|
20241015,111800,138860700,24850,24850,24850,24850,0
|
|
20241015,111700,138860700,24850,24850,24850,24850,4
|
|
20241015,111600,138761300,24800,24850,24850,24800,32
|
|
20241015,111500,137967600,24850,24850,24850,24850,4
|
|
20241015,111400,137868200,24850,24850,24850,24850,1
|
|
20241015,111300,137843350,24850,24850,24850,24850,1
|
|
20241015,111200,137818500,24750,24750,24750,24750,0
|
|
20241015,111100,137818500,24750,24750,24750,24750,0
|
|
20241015,111000,137818500,24750,24750,24750,24750,0
|
|
20241015,110900,137818500,24750,24750,24750,24750,1
|
|
20241015,110800,137793750,24850,24850,24850,24850,0
|
|
20241015,110700,137793750,24850,24850,24850,24850,2
|
|
20241015,110600,137744050,24850,24850,24850,24850,0
|
|
20241015,110500,137744050,24850,24850,24850,24850,0
|
|
20241015,110400,137744050,24850,24850,24850,24850,0
|
|
20241015,110300,137744050,24850,24800,24850,24800,49
|
|
20241015,110200,136528700,24800,24800,24800,24800,2
|
|
20241015,110100,136479100,24800,24800,24800,24800,2
|
|
20241015,110000,136429500,24800,24800,24800,24800,0
|
|
20241015,105900,136429500,24800,24800,24800,24800,2
|
|
20241015,105800,136379900,24800,24800,24800,24800,0
|
|
20241015,105700,136379900,24800,24800,24800,24800,3
|
|
20241015,105600,136305500,24800,24750,24800,24750,8
|
|
20241015,105500,136107150,24800,24800,24800,24800,0
|
|
20241015,105400,136107150,24800,24800,24800,24800,0
|
|
20241015,105300,136107150,24800,24800,24800,24800,0
|
|
20241015,105200,136107150,24800,24800,24800,24800,10
|
|
20241015,105100,135859150,24800,24800,24800,24800,1
|
|
20241015,105000,135834350,24750,24750,24750,24750,1
|
|
20241015,104900,135809600,24750,24750,24750,24750,3
|
|
20241015,104800,135735350,24700,24700,24700,24700,0
|
|
20241015,104700,135735350,24700,24700,24700,24700,15
|
|
20241015,104600,135364850,24650,24650,24650,24650,0
|
|
20241015,104500,135364850,24650,24650,24650,24650,0
|
|
20241015,104400,135364850,24650,24650,24650,24650,0
|
|
20241015,104300,135364850,24650,24650,24650,24650,10
|
|
20241015,104200,135118350,24650,24650,24650,24650,44
|
|
20241015,104100,134033750,24650,24650,24650,24650,15
|
|
20241015,104000,133664000,24650,24650,24650,24650,36
|
|
20241015,103900,132776600,24700,24700,24700,24700,3
|
|
20241015,103800,132702500,24700,24700,24700,24700,0
|
|
20241015,103700,132702500,24700,24700,24700,24700,0
|
|
20241015,103600,132702500,24700,24700,24700,24700,3
|
|
20241015,103500,132628400,24650,24700,24700,24650,14
|
|
20241015,103400,132283100,24700,24700,24700,24700,0
|
|
20241015,103300,132283100,24700,24700,24700,24700,0
|
|
20241015,103200,132283100,24700,24700,24700,24700,0
|
|
20241015,103100,132283100,24700,24700,24700,24700,0
|
|
20241015,103000,132283100,24700,24700,24700,24700,11
|
|
20241015,102900,132011400,24750,24750,24750,24750,1
|
|
20241015,102800,131986650,24700,24700,24750,24700,59
|
|
20241015,102700,130529300,24700,24650,24700,24650,39
|
|
20241015,102600,129567900,24650,24650,24650,24650,75
|
|
20241015,102500,127719150,24700,24700,24700,24700,0
|
|
20241015,102400,127719150,24700,24700,24700,24700,20
|
|
20241015,102300,127225150,24850,24850,24850,24850,0
|
|
20241015,102200,127225150,24850,24850,24850,24850,1
|
|
20241015,102100,127200300,24700,24700,24700,24700,0
|
|
20241015,102000,127200300,24700,24700,24700,24700,0
|
|
20241015,101900,127200300,24700,24700,24700,24700,0
|
|
20241015,101800,127200300,24700,24700,24700,24700,0
|
|
20241015,101700,127200300,24700,24700,24700,24700,0
|
|
20241015,101600,127200300,24700,24650,24700,24650,211
|
|
20241015,101500,121989600,24700,24750,24750,24700,164
|
|
20241015,101400,117938550,24850,24850,24850,24850,0
|
|
20241015,101300,117938550,24850,24850,24850,24850,0
|
|
20241015,101200,117938550,24850,24850,24850,24850,0
|
|
20241015,101100,117938550,24850,24850,24850,24850,0
|
|
20241015,101000,117938550,24850,24750,24850,24750,105
|
|
20241015,100900,115339700,24800,24800,24800,24800,51
|
|
20241015,100800,114074900,24800,24800,24800,24800,27
|
|
20241015,100700,113405300,24850,24850,24850,24850,2
|
|
20241015,100600,113355600,24850,24850,24850,24850,20
|
|
20241015,100500,112858600,24900,24900,24900,24900,1
|
|
20241015,100400,112833700,24800,24800,24800,24800,0
|
|
20241015,100300,112833700,24800,24800,24800,24800,2
|
|
20241015,100200,112784100,24800,24800,24800,24800,0
|
|
20241015,100100,112784100,24800,24800,24800,24800,120
|
|
20241015,100000,109808100,24800,24800,24800,24800,0
|
|
20241015,095900,109808100,24800,24800,24800,24800,0
|
|
20241015,095800,109808100,24800,24800,24800,24800,0
|
|
20241015,095700,109808100,24800,24800,24800,24800,0
|
|
20241015,095600,109808100,24800,24850,24850,24800,492
|
|
20241015,095500,97596100,24900,24900,24900,24900,3
|
|
20241015,095400,97521400,24900,24900,24900,24900,4
|
|
20241015,095300,97421800,25000,25000,25000,25000,0
|
|
20241015,095200,97421800,25000,24900,25000,24850,56
|
|
20241015,095100,96027550,24850,24850,24850,24850,0
|
|
20241015,095000,96027550,24850,24850,24850,24850,0
|
|
20241015,094900,96027550,24850,24850,24850,24850,0
|
|
20241015,094800,96027550,24850,24850,24850,24850,0
|
|
20241015,094700,96027550,24850,24850,24850,24850,24
|
|
20241015,094600,95431150,24850,25000,25000,24850,951
|
|
20241015,094500,71711800,25050,25050,25050,25050,0
|
|
20241015,094400,71711800,25050,25050,25050,25050,8
|
|
20241015,094300,71511400,25200,25200,25200,25200,0
|
|
20241015,094200,71511400,25200,25200,25200,25200,2
|
|
20241015,094100,71461000,25200,25200,25200,25200,3
|
|
20241015,094000,71385400,25200,25050,25200,25050,42
|
|
20241015,093900,70333150,25100,25100,25100,25100,1
|
|
20241015,093800,70308050,25100,25100,25100,25100,7
|
|
20241015,093700,70132350,25100,25100,25100,25100,87
|
|
20241015,093600,67948650,25100,25100,25100,25100,0
|
|
20241015,093500,67948650,25100,25100,25100,25100,500
|
|
20241015,093400,55398650,25150,25200,25200,25150,662
|
|
20241015,093300,38741800,25200,25250,25250,25200,873
|
|
20241015,093200,16713200,25250,25300,25300,25250,23
|
|
20241015,093100,16132300,25300,25300,25300,25300,3
|
|
20241015,093000,16056400,25400,25350,25400,25350,2
|
|
20241015,092900,16005650,25400,25350,25400,25350,5
|
|
20241015,092800,15878750,25300,25300,25300,25300,1
|
|
20241015,092700,15853450,25350,25300,25350,25300,154
|
|
20241015,092600,11957200,25450,25450,25450,25450,5
|
|
20241015,092500,11829950,25450,25450,25450,25450,0
|
|
20241015,092400,11829950,25450,25450,25450,25450,2
|
|
20241015,092300,11779050,25500,25500,25500,25500,1
|
|
20241015,092200,11753550,25300,25300,25300,25300,55
|
|
20241015,092100,10362050,25300,25300,25300,25300,42
|
|
20241015,092000,9299450,25350,25350,25350,25350,40
|
|
20241015,091900,8285450,25350,25350,25350,25350,0
|
|
20241015,091800,8285450,25350,25350,25350,25350,3
|
|
20241015,091700,8209400,25350,25500,25500,25350,66
|
|
20241015,091600,6526700,25500,25500,25500,25500,0
|
|
20241015,091500,6526700,25500,25500,25500,25500,0
|
|
20241015,091400,6526700,25500,25500,25500,25500,3
|
|
20241015,091300,6450200,25500,25400,25500,25400,8
|
|
20241015,091200,6246800,25400,25400,25400,25400,22
|
|
20241015,091100,5688000,25450,25550,25550,25450,3
|
|
20241015,091000,5611550,25550,25400,25550,25400,2
|
|
20241015,090900,5560600,25400,25400,25400,25400,4
|
|
20241015,090800,5459000,25400,25400,25400,25400,6
|
|
20241015,090700,5306600,25300,25300,25300,25300,0
|
|
20241015,090600,5306600,25300,25700,25700,25300,3
|
|
20241015,090500,5229900,25650,25550,25700,25550,56
|
|
20241015,090400,3796900,25400,25400,25400,25400,1
|
|
20241015,090300,3771500,25400,25400,25400,25400,8
|
|
20241015,090200,3568300,25200,25200,25200,25200,0
|
|
20241015,090100,3568300,25200,25200,25200,25200,0
|
|
20241015,090000,3568300,25200,25100,25350,25100,133
|