676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201300,161058200,23900,23900,23900,23900,208
|
|
20241017,201200,161058200,23900,23900,23900,23900,0
|
|
20241017,201100,161058200,23900,23900,23900,23900,0
|
|
20241017,201000,161058200,23900,23900,23900,23900,0
|
|
20241017,200900,161058200,23900,23900,23900,23900,0
|
|
20241017,200800,161058200,23900,23900,23900,23900,0
|
|
20241017,200700,161058200,23900,23900,23900,23900,0
|
|
20241017,200600,161058200,23900,23900,23900,23900,0
|
|
20241017,200500,161058200,23900,23900,23900,23900,0
|
|
20241017,200400,161058200,23900,23900,23900,23900,0
|
|
20241017,200300,161058200,23900,23900,23900,23900,0
|
|
20241017,200200,161058200,23900,23900,23900,23900,0
|
|
20241017,200100,161058200,23900,23900,23900,23900,0
|
|
20241017,200000,161058200,23900,23900,23900,23900,0
|
|
20241017,195900,161058200,23900,23900,23900,23900,0
|
|
20241017,195800,161058200,23900,23900,23900,23900,0
|
|
20241017,195700,161058200,23900,23900,23900,23900,0
|
|
20241017,195600,161058200,23900,23900,23900,23900,0
|
|
20241017,195500,161058200,23900,23900,23900,23900,0
|
|
20241017,195400,161058200,23900,23900,23900,23900,0
|
|
20241017,195300,161058200,23900,23900,23900,23900,0
|
|
20241017,195200,161058200,23900,23900,23900,23900,0
|
|
20241017,195100,161058200,23900,23900,23900,23900,0
|
|
20241017,195000,161058200,23900,23900,23900,23900,0
|
|
20241017,194900,161058200,23900,23900,23900,23900,0
|
|
20241017,194800,161058200,23900,23900,23900,23900,0
|
|
20241017,194700,161058200,23900,23900,23900,23900,0
|
|
20241017,194600,161058200,23900,23900,23900,23900,0
|
|
20241017,194500,161058200,23900,23900,23900,23900,0
|
|
20241017,194400,161058200,23900,23900,23900,23900,0
|
|
20241017,194300,161058200,23900,23900,23900,23900,208
|
|
20241017,194200,161058200,23900,23900,23900,23900,0
|
|
20241017,194100,161058200,23900,23900,23900,23900,0
|
|
20241017,194000,161058200,23900,23900,23900,23900,0
|
|
20241017,193900,161058200,23900,23900,23900,23900,0
|
|
20241017,193800,161058200,23900,23900,23900,23900,0
|
|
20241017,193700,161058200,23900,23900,23900,23900,0
|
|
20241017,193600,161058200,23900,23900,23900,23900,0
|
|
20241017,193500,161058200,23900,23900,23900,23900,0
|
|
20241017,193400,161058200,23900,23900,23900,23900,0
|
|
20241017,193300,161058200,23900,23900,23900,23900,0
|
|
20241017,193200,161058200,23900,23900,23900,23900,0
|
|
20241017,193100,161058200,23900,23900,23900,23900,0
|
|
20241017,193000,161058200,23900,23900,23900,23900,0
|
|
20241017,192900,161058200,23900,23900,23900,23900,0
|
|
20241017,192800,161058200,23900,23900,23900,23900,0
|
|
20241017,192700,161058200,23900,23900,23900,23900,0
|
|
20241017,192600,161058200,23900,23900,23900,23900,0
|
|
20241017,192500,161058200,23900,23900,23900,23900,0
|
|
20241017,192400,161058200,23900,23900,23900,23900,0
|
|
20241017,192300,161058200,23900,23900,23900,23900,0
|
|
20241017,192200,161058200,23900,23900,23900,23900,0
|
|
20241017,192100,161058200,23900,23900,23900,23900,0
|
|
20241017,192000,161058200,23900,23900,23900,23900,0
|
|
20241017,191900,161058200,23900,23900,23900,23900,0
|
|
20241017,191800,161058200,23900,23900,23900,23900,0
|
|
20241017,191700,161058200,23900,23900,23900,23900,0
|
|
20241017,191600,161058200,23900,23900,23900,23900,0
|
|
20241017,191500,161058200,23900,23900,23900,23900,0
|
|
20241017,191400,161058200,23900,23900,23900,23900,0
|
|
20241017,191300,161058200,23900,23900,23900,23900,208
|
|
20241017,191200,161058200,23900,23900,23900,23900,0
|
|
20241017,191100,161058200,23900,23900,23900,23900,0
|
|
20241017,191000,161058200,23900,23900,23900,23900,0
|
|
20241017,190900,161058200,23900,23900,23900,23900,0
|
|
20241017,190800,161058200,23900,23900,23900,23900,0
|
|
20241017,190700,161058200,23900,23900,23900,23900,0
|
|
20241017,190600,161058200,23900,23900,23900,23900,0
|
|
20241017,190500,161058200,23900,23900,23900,23900,0
|
|
20241017,190400,161058200,23900,23900,23900,23900,0
|
|
20241017,190300,161058200,23900,23900,23900,23900,0
|
|
20241017,190200,161058200,23900,23900,23900,23900,0
|
|
20241017,190100,161058200,23900,23900,23900,23900,0
|
|
20241017,190000,161058200,23900,23900,23900,23900,0
|
|
20241017,185900,161058200,23900,23900,23900,23900,0
|
|
20241017,185800,161058200,23900,23900,23900,23900,0
|
|
20241017,185700,161058200,23900,23900,23900,23900,0
|
|
20241017,185600,161058200,23900,23900,23900,23900,0
|
|
20241017,185500,161058200,23900,23900,23900,23900,0
|
|
20241017,185400,161058200,23900,23900,23900,23900,0
|
|
20241017,185300,161058200,23900,23900,23900,23900,0
|
|
20241017,185200,161058200,23900,23900,23900,23900,0
|
|
20241017,185100,161058200,23900,23900,23900,23900,0
|
|
20241017,185000,161058200,23900,23900,23900,23900,0
|
|
20241017,184900,161058200,23900,23900,23900,23900,0
|
|
20241017,184800,161058200,23900,23900,23900,23900,0
|
|
20241017,184700,161058200,23900,23900,23900,23900,0
|
|
20241017,184600,161058200,23900,23900,23900,23900,0
|
|
20241017,184500,161058200,23900,23900,23900,23900,0
|
|
20241017,184400,161058200,23900,23900,23900,23900,0
|
|
20241017,184300,161058200,23900,23900,23900,23900,208
|
|
20241017,184200,161058200,23900,23900,23900,23900,0
|
|
20241017,184100,161058200,23900,23900,23900,23900,0
|
|
20241017,184000,161058200,23900,23900,23900,23900,0
|
|
20241017,183900,161058200,23900,23900,23900,23900,0
|
|
20241017,183800,161058200,23900,23900,23900,23900,0
|
|
20241017,183700,161058200,23900,23900,23900,23900,0
|
|
20241017,183600,161058200,23900,23900,23900,23900,0
|
|
20241017,183500,161058200,23900,23900,23900,23900,0
|
|
20241017,183400,161058200,23900,23900,23900,23900,0
|
|
20241017,183300,161058200,23900,23900,23900,23900,0
|
|
20241017,183200,161058200,23900,23900,23900,23900,0
|
|
20241017,183100,161058200,23900,23900,23900,23900,0
|
|
20241017,183000,161058200,23900,23900,23900,23900,0
|
|
20241017,182900,161058200,23900,23900,23900,23900,0
|
|
20241017,182800,161058200,23900,23900,23900,23900,0
|
|
20241017,182700,161058200,23900,23900,23900,23900,0
|
|
20241017,182600,161058200,23900,23900,23900,23900,0
|
|
20241017,182500,161058200,23900,23900,23900,23900,0
|
|
20241017,182400,161058200,23900,23900,23900,23900,0
|
|
20241017,182300,161058200,23900,23900,23900,23900,0
|
|
20241017,182200,161058200,23900,23900,23900,23900,0
|
|
20241017,182100,161058200,23900,23900,23900,23900,0
|
|
20241017,182000,161058200,23900,23900,23900,23900,0
|
|
20241017,181900,161058200,23900,23900,23900,23900,0
|
|
20241017,181800,161058200,23900,23900,23900,23900,0
|
|
20241017,181700,161058200,23900,23900,23900,23900,0
|
|
20241017,181600,161058200,23900,23900,23900,23900,0
|
|
20241017,181500,161058200,23900,23900,23900,23900,0
|
|
20241017,181400,161058200,23900,23900,23900,23900,0
|
|
20241017,181300,161058200,23900,23900,23900,23900,208
|
|
20241017,181200,161058200,23900,23900,23900,23900,0
|
|
20241017,181100,161058200,23900,23900,23900,23900,0
|
|
20241017,181000,161058200,23900,23900,23900,23900,0
|
|
20241017,180900,161058200,23900,23900,23900,23900,0
|
|
20241017,180800,161058200,23900,23900,23900,23900,0
|
|
20241017,180700,161058200,23900,23900,23900,23900,0
|
|
20241017,180600,161058200,23900,23900,23900,23900,0
|
|
20241017,180500,161058200,23900,23900,23900,23900,0
|
|
20241017,180400,161058200,23900,23900,23900,23900,0
|
|
20241017,180300,161058200,23900,23900,23900,23900,0
|
|
20241017,180200,161058200,23900,23900,23900,23900,0
|
|
20241017,180100,161058200,23900,23900,23900,23900,0
|
|
20241017,180000,161058200,23900,23900,23900,23900,0
|
|
20241017,175900,161058200,23900,23900,23900,23900,0
|
|
20241017,175800,161058200,23900,23900,23900,23900,0
|
|
20241017,175700,161058200,23900,23900,23900,23900,0
|
|
20241017,175600,161058200,23900,23900,23900,23900,0
|
|
20241017,175500,161058200,23900,23900,23900,23900,0
|
|
20241017,175400,161058200,23900,23900,23900,23900,0
|
|
20241017,175300,161058200,23900,23900,23900,23900,0
|
|
20241017,175200,161058200,23900,23900,23900,23900,0
|
|
20241017,175100,161058200,23900,23900,23900,23900,0
|
|
20241017,175000,161058200,23900,23900,23900,23900,0
|
|
20241017,174900,161058200,23900,23900,23900,23900,0
|
|
20241017,174800,161058200,23900,23900,23900,23900,0
|
|
20241017,174700,161058200,23900,23900,23900,23900,0
|
|
20241017,174600,161058200,23900,23900,23900,23900,0
|
|
20241017,174500,161058200,23900,23900,23900,23900,0
|
|
20241017,174400,161058200,23900,23900,23900,23900,0
|
|
20241017,174300,161058200,23900,23900,23900,23900,208
|
|
20241017,174200,161058200,23900,23900,23900,23900,0
|
|
20241017,174100,161058200,23900,23900,23900,23900,0
|
|
20241017,174000,161058200,23900,23900,23900,23900,0
|
|
20241017,173900,161058200,23900,23900,23900,23900,0
|
|
20241017,173800,161058200,23900,23900,23900,23900,0
|
|
20241017,173700,161058200,23900,23900,23900,23900,0
|
|
20241017,173600,161058200,23900,23900,23900,23900,0
|
|
20241017,173500,161058200,23900,23900,23900,23900,0
|
|
20241017,173400,161058200,23900,23900,23900,23900,0
|
|
20241017,173300,161058200,23900,23900,23900,23900,0
|
|
20241017,173200,161058200,23900,23900,23900,23900,0
|
|
20241017,173100,161058200,23900,23900,23900,23900,0
|
|
20241017,173000,161058200,23900,23900,23900,23900,0
|
|
20241017,172900,161058200,23900,23900,23900,23900,0
|
|
20241017,172800,161058200,23900,23900,23900,23900,0
|
|
20241017,172700,161058200,23900,23900,23900,23900,0
|
|
20241017,172600,161058200,23900,23900,23900,23900,0
|
|
20241017,172500,161058200,23900,23900,23900,23900,0
|
|
20241017,172400,161058200,23900,23900,23900,23900,0
|
|
20241017,172300,161058200,23900,23900,23900,23900,0
|
|
20241017,172200,161058200,23900,23900,23900,23900,0
|
|
20241017,172100,161058200,23900,23900,23900,23900,0
|
|
20241017,172000,161058200,23900,23900,23900,23900,0
|
|
20241017,171900,161058200,23900,23900,23900,23900,0
|
|
20241017,171800,161058200,23900,23900,23900,23900,0
|
|
20241017,171700,161058200,23900,23900,23900,23900,0
|
|
20241017,171600,161058200,23900,23900,23900,23900,0
|
|
20241017,171500,161058200,23900,23900,23900,23900,0
|
|
20241017,171400,161058200,23900,23900,23900,23900,0
|
|
20241017,171300,161058200,23900,23900,23900,23900,208
|
|
20241017,171200,161058200,23900,23900,23900,23900,0
|
|
20241017,171100,161058200,23900,23900,23900,23900,0
|
|
20241017,171000,161058200,23900,23900,23900,23900,0
|
|
20241017,170900,161058200,23900,23900,23900,23900,0
|
|
20241017,170800,161058200,23900,23900,23900,23900,0
|
|
20241017,170700,161058200,23900,23900,23900,23900,0
|
|
20241017,170600,161058200,23900,23900,23900,23900,0
|
|
20241017,170500,161058200,23900,23900,23900,23900,0
|
|
20241017,170400,161058200,23900,23900,23900,23900,0
|
|
20241017,170300,161058200,23900,23900,23900,23900,0
|
|
20241017,170200,161058200,23900,23900,23900,23900,0
|
|
20241017,170100,161058200,23900,23900,23900,23900,0
|
|
20241017,170000,161058200,23900,23900,23900,23900,0
|
|
20241017,165900,161058200,23900,23900,23900,23900,0
|
|
20241017,165800,161058200,23900,23900,23900,23900,0
|
|
20241017,165700,161058200,23900,23900,23900,23900,0
|
|
20241017,165600,161058200,23900,23900,23900,23900,0
|
|
20241017,165500,161058200,23900,23900,23900,23900,0
|
|
20241017,165400,161058200,23900,23900,23900,23900,0
|
|
20241017,165300,161058200,23900,23900,23900,23900,0
|
|
20241017,165200,161058200,23900,23900,23900,23900,0
|
|
20241017,165100,161058200,23900,23900,23900,23900,0
|
|
20241017,165000,161058200,23900,23900,23900,23900,0
|
|
20241017,164900,161058200,23900,23900,23900,23900,0
|
|
20241017,164800,161058200,23900,23900,23900,23900,0
|
|
20241017,164700,161058200,23900,23900,23900,23900,0
|
|
20241017,164600,161058200,23900,23900,23900,23900,0
|
|
20241017,164500,161058200,23900,23900,23900,23900,0
|
|
20241017,164400,161058200,23900,23900,23900,23900,0
|
|
20241017,164300,161058200,23900,23900,23900,23900,208
|
|
20241017,164200,161058200,23900,23900,23900,23900,0
|
|
20241017,164100,161058200,23900,23900,23900,23900,0
|
|
20241017,164000,161058200,23900,23900,23900,23900,0
|
|
20241017,163900,161058200,23900,23900,23900,23900,0
|
|
20241017,163800,161058200,23900,23900,23900,23900,0
|
|
20241017,163700,161058200,23900,23900,23900,23900,0
|
|
20241017,163600,161058200,23900,23900,23900,23900,0
|
|
20241017,163500,161058200,23900,23900,23900,23900,0
|
|
20241017,163400,161058200,23900,23900,23900,23900,0
|
|
20241017,163300,161058200,23900,23900,23900,23900,0
|
|
20241017,163200,161058200,23900,23900,23900,23900,0
|
|
20241017,163100,161058200,23900,23900,23900,23900,0
|
|
20241017,163000,161058200,23900,23900,23900,23900,0
|
|
20241017,162900,161058200,23900,23900,23900,23900,0
|
|
20241017,162800,161058200,23900,23900,23900,23900,0
|
|
20241017,162700,161058200,23900,23900,23900,23900,0
|
|
20241017,162600,161058200,23900,23900,23900,23900,0
|
|
20241017,162500,161058200,23900,23900,23900,23900,0
|
|
20241017,162400,161058200,23900,23900,23900,23900,0
|
|
20241017,162300,161058200,23900,23900,23900,23900,0
|
|
20241017,162200,161058200,23900,23900,23900,23900,0
|
|
20241017,162100,161058200,23900,23900,23900,23900,0
|
|
20241017,162000,161058200,23900,23900,23900,23900,0
|
|
20241017,161900,161058200,23900,23900,23900,23900,0
|
|
20241017,161800,161058200,23900,23900,23900,23900,0
|
|
20241017,161700,161058200,23900,23900,23900,23900,0
|
|
20241017,161600,161058200,23900,23900,23900,23900,0
|
|
20241017,161500,161058200,23900,23900,23900,23900,0
|
|
20241017,161400,161058200,23900,23900,23900,23900,0
|
|
20241017,161300,161058200,23900,23900,23900,23900,208
|
|
20241017,161200,161058200,23900,23900,23900,23900,0
|
|
20241017,161100,161058200,23900,23900,23900,23900,0
|
|
20241017,161000,161058200,23900,23900,23900,23900,0
|
|
20241017,160900,161058200,23900,23900,23900,23900,0
|
|
20241017,160800,161058200,23900,23900,23900,23900,0
|
|
20241017,160700,161058200,23900,23900,23900,23900,0
|
|
20241017,160600,161058200,23900,23900,23900,23900,0
|
|
20241017,160500,161058200,23900,23900,23900,23900,0
|
|
20241017,160400,161058200,23900,23900,23900,23900,0
|
|
20241017,160300,161058200,23900,23900,23900,23900,0
|
|
20241017,160200,161058200,23900,23900,23900,23900,0
|
|
20241017,160100,161058200,23900,23900,23900,23900,0
|
|
20241017,160000,161058200,23900,23900,23900,23900,0
|
|
20241017,155900,161058200,23900,23900,23900,23900,0
|
|
20241017,155800,161058200,23900,23900,23900,23900,0
|
|
20241017,155700,161058200,23900,23900,23900,23900,0
|
|
20241017,155600,161058200,23900,23900,23900,23900,0
|
|
20241017,155500,161058200,23900,23900,23900,23900,0
|
|
20241017,155400,161058200,23900,23900,23900,23900,0
|
|
20241017,155300,161058200,23900,23900,23900,23900,0
|
|
20241017,155200,161058200,23900,23900,23900,23900,0
|
|
20241017,155100,161058200,23900,23900,23900,23900,0
|
|
20241017,155000,161058200,23900,23900,23900,23900,0
|
|
20241017,154900,161058200,23900,23900,23900,23900,0
|
|
20241017,154800,161058200,23900,23900,23900,23900,0
|
|
20241017,154700,161058200,23900,23900,23900,23900,0
|
|
20241017,154600,161058200,23900,23900,23900,23900,0
|
|
20241017,154500,161058200,23900,23900,23900,23900,0
|
|
20241017,154400,161058200,23900,23900,23900,23900,0
|
|
20241017,154300,161058200,23900,23900,23900,23900,208
|
|
20241017,154200,161058200,23900,23900,23900,23900,0
|
|
20241017,154100,161058200,23900,23900,23900,23900,0
|
|
20241017,154000,161058200,23900,23900,23900,23900,0
|
|
20241017,153900,161058200,23900,23900,23900,23900,0
|
|
20241017,153800,161058200,23900,23900,23900,23900,0
|
|
20241017,153700,161058200,23900,23900,23900,23900,0
|
|
20241017,153600,161058200,23900,23900,23900,23900,0
|
|
20241017,153500,161058200,23900,23900,23900,23900,0
|
|
20241017,153400,161058200,23900,23900,23900,23900,0
|
|
20241017,153300,161058200,23900,23900,23900,23900,0
|
|
20241017,153200,161058200,23900,23900,23900,23900,0
|
|
20241017,153100,161058200,23900,23900,23900,23900,0
|
|
20241017,153000,161058200,23900,23900,23900,23900,208
|
|
20241017,152900,156087000,23900,23900,23900,23900,0
|
|
20241017,152800,156087000,23900,23900,23900,23900,0
|
|
20241017,152700,156087000,23900,23900,23900,23900,0
|
|
20241017,152600,156087000,23900,23900,23900,23900,0
|
|
20241017,152500,156087000,23900,23900,23900,23900,0
|
|
20241017,152400,156087000,23900,23900,23900,23900,0
|
|
20241017,152300,156087000,23900,23900,23900,23900,0
|
|
20241017,152200,156087000,23900,23900,23900,23900,0
|
|
20241017,152100,156087000,23900,23900,23900,23900,0
|
|
20241017,152000,156087000,23900,23900,23900,23900,0
|
|
20241017,151900,156087000,23900,23900,23900,23900,20
|
|
20241017,151800,155609000,23900,23900,23900,23900,0
|
|
20241017,151700,155609000,23900,23900,23900,23900,0
|
|
20241017,151600,155609000,23900,23900,23900,23900,0
|
|
20241017,151500,155609000,23900,23900,23900,23900,0
|
|
20241017,151400,155609000,23900,23900,23950,23900,16
|
|
20241017,151300,155226450,23950,23950,23950,23950,2
|
|
20241017,151200,155178550,23900,23900,23900,23900,0
|
|
20241017,151100,155178550,23900,23900,23900,23900,12
|
|
20241017,151000,154891750,23900,23900,23900,23900,32
|
|
20241017,150900,154126950,23950,23950,23950,23950,0
|
|
20241017,150800,154126950,23950,23950,23950,23950,0
|
|
20241017,150700,154126950,23950,23950,23950,23950,0
|
|
20241017,150600,154126950,23950,23950,23950,23950,0
|
|
20241017,150500,154126950,23950,23950,23950,23950,0
|
|
20241017,150400,154126950,23950,23950,23950,23950,2
|
|
20241017,150300,154079050,23950,23950,23950,23950,0
|
|
20241017,150200,154079050,23950,23950,23950,23950,0
|
|
20241017,150100,154079050,23950,23950,23950,23950,25
|
|
20241017,150000,153480300,23950,23950,23950,23950,0
|
|
20241017,145900,153480300,23950,23950,23950,23950,0
|
|
20241017,145800,153480300,23950,23950,23950,23950,0
|
|
20241017,145700,153480300,23950,23950,23950,23950,0
|
|
20241017,145600,153480300,23950,23950,23950,23950,72
|
|
20241017,145500,151755900,23900,23900,23900,23900,0
|
|
20241017,145400,151755900,23900,23900,23900,23900,0
|
|
20241017,145300,151755900,23900,23900,23900,23900,0
|
|
20241017,145200,151755900,23900,23900,23900,23900,7
|
|
20241017,145100,151588600,23900,23900,23900,23900,0
|
|
20241017,145000,151588600,23900,23950,23950,23900,89
|
|
20241017,144900,149461350,24000,24000,24000,24000,10
|
|
20241017,144800,149221350,24000,24000,24000,24000,0
|
|
20241017,144700,149221350,24000,24000,24000,24000,0
|
|
20241017,144600,149221350,24000,24000,24000,24000,1
|
|
20241017,144500,149197350,24000,24000,24000,24000,0
|
|
20241017,144400,149197350,24000,24050,24050,24000,62
|
|
20241017,144300,147706550,24000,24000,24000,24000,44
|
|
20241017,144200,146650550,24000,24000,24000,24000,1
|
|
20241017,144100,146626550,23900,23900,23900,23900,0
|
|
20241017,144000,146626550,23900,23900,23900,23900,0
|
|
20241017,143900,146626550,23900,23900,23900,23900,5
|
|
20241017,143800,146507050,23850,23850,23850,23850,0
|
|
20241017,143700,146507050,23850,23850,23850,23850,0
|
|
20241017,143600,146507050,23850,23850,23850,23850,0
|
|
20241017,143500,146507050,23850,23850,23850,23850,21
|
|
20241017,143400,146006200,23900,23900,23900,23900,10
|
|
20241017,143300,145767200,23900,23900,23900,23900,0
|
|
20241017,143200,145767200,23900,23900,23900,23900,0
|
|
20241017,143100,145767200,23900,23900,23900,23900,0
|
|
20241017,143000,145767200,23900,23900,23900,23900,0
|
|
20241017,142900,145767200,23900,23900,23900,23900,310
|
|
20241017,142800,138358200,23900,23900,23900,23900,0
|
|
20241017,142700,138358200,23900,23950,23950,23900,300
|
|
20241017,142600,131187900,23950,23950,23950,23950,0
|
|
20241017,142500,131187900,23950,23950,23950,23950,78
|
|
20241017,142400,129319800,24000,24000,24000,24000,0
|
|
20241017,142300,129319800,24000,24000,24000,24000,0
|
|
20241017,142200,129319800,24000,24000,24000,24000,0
|
|
20241017,142100,129319800,24000,24000,24000,24000,0
|
|
20241017,142000,129319800,24000,24000,24000,24000,6
|
|
20241017,141900,129175800,24000,24000,24000,24000,0
|
|
20241017,141800,129175800,24000,24000,24000,24000,0
|
|
20241017,141700,129175800,24000,24000,24000,24000,0
|
|
20241017,141600,129175800,24000,24000,24000,24000,0
|
|
20241017,141500,129175800,24000,24000,24000,24000,0
|
|
20241017,141400,129175800,24000,24000,24000,24000,1
|
|
20241017,141300,129151800,24000,24000,24000,24000,0
|
|
20241017,141200,129151800,24000,24000,24000,24000,1
|
|
20241017,141100,129127800,24050,24050,24050,24050,2
|
|
20241017,141000,129079700,24050,24050,24050,24050,0
|
|
20241017,140900,129079700,24050,24050,24050,24050,0
|
|
20241017,140800,129079700,24050,24050,24050,24050,0
|
|
20241017,140700,129079700,24050,24050,24050,24050,0
|
|
20241017,140600,129079700,24050,24050,24050,24050,0
|
|
20241017,140500,129079700,24050,24050,24050,24050,0
|
|
20241017,140400,129079700,24050,24050,24050,24050,0
|
|
20241017,140300,129079700,24050,24000,24050,24000,51
|
|
20241017,140200,127855650,23950,23950,23950,23950,0
|
|
20241017,140100,127855650,23950,23950,23950,23950,0
|
|
20241017,140000,127855650,23950,23950,23950,23950,0
|
|
20241017,135900,127855650,23950,23950,23950,23950,0
|
|
20241017,135800,127855650,23950,23950,23950,23950,0
|
|
20241017,135700,127855650,23950,23950,23950,23950,8
|
|
20241017,135600,127664050,24050,24050,24050,24050,0
|
|
20241017,135500,127664050,24050,24050,24050,24050,0
|
|
20241017,135400,127664050,24050,24050,24050,24050,50
|
|
20241017,135300,126461550,24000,24000,24000,24000,0
|
|
20241017,135200,126461550,24000,24000,24000,24000,100
|
|
20241017,135100,124061550,24000,24000,24000,24000,0
|
|
20241017,135000,124061550,24000,24000,24000,24000,0
|
|
20241017,134900,124061550,24000,24000,24000,24000,0
|
|
20241017,134800,124061550,24000,24050,24050,24000,34
|
|
20241017,134700,123245450,24050,24050,24050,24050,0
|
|
20241017,134600,123245450,24050,24000,24050,24000,71
|
|
20241017,134500,121541300,24000,24000,24000,24000,10
|
|
20241017,134400,121301300,24100,24100,24100,24100,0
|
|
20241017,134300,121301300,24100,24100,24100,24100,0
|
|
20241017,134200,121301300,24100,23950,24100,23950,420
|
|
20241017,134100,111188550,23950,23950,23950,23950,0
|
|
20241017,134000,111188550,23950,23950,23950,23950,0
|
|
20241017,133900,111188550,23950,23950,23950,23950,0
|
|
20241017,133800,111188550,23950,23950,23950,23950,0
|
|
20241017,133700,111188550,23950,23950,23950,23950,1
|
|
20241017,133600,111164600,23950,23950,23950,23950,0
|
|
20241017,133500,111164600,23950,23950,23950,23950,0
|
|
20241017,133400,111164600,23950,23950,23950,23950,0
|
|
20241017,133300,111164600,23950,23950,23950,23950,0
|
|
20241017,133200,111164600,23950,23950,23950,23950,0
|
|
20241017,133100,111164600,23950,23950,23950,23950,1
|
|
20241017,133000,111140650,23900,23900,23900,23900,0
|
|
20241017,132900,111140650,23900,23900,23900,23900,5
|
|
20241017,132800,111021150,23950,23950,23950,23950,5
|
|
20241017,132700,110901400,23950,23950,23950,23950,0
|
|
20241017,132600,110901400,23950,23950,23950,23950,0
|
|
20241017,132500,110901400,23950,23950,23950,23950,0
|
|
20241017,132400,110901400,23950,23950,23950,23950,12
|
|
20241017,132300,110614000,24050,24050,24050,24050,0
|
|
20241017,132200,110614000,24050,24050,24050,24050,0
|
|
20241017,132100,110614000,24050,24050,24050,24050,0
|
|
20241017,132000,110614000,24050,24050,24050,24050,0
|
|
20241017,131900,110614000,24050,24050,24050,24050,1
|
|
20241017,131800,110589950,24000,24000,24000,24000,0
|
|
20241017,131700,110589950,24000,24000,24000,24000,10
|
|
20241017,131600,110349950,24050,24050,24050,24050,0
|
|
20241017,131500,110349950,24050,24050,24050,24050,0
|
|
20241017,131400,110349950,24050,24050,24050,24050,10
|
|
20241017,131300,110109450,24050,24050,24050,24050,1
|
|
20241017,131200,110085400,24050,23950,24050,23950,59
|
|
20241017,131100,108672250,24000,24000,24000,24000,0
|
|
20241017,131000,108672250,24000,24000,24000,24000,0
|
|
20241017,130900,108672250,24000,24000,24000,24000,0
|
|
20241017,130800,108672250,24000,24000,24000,24000,0
|
|
20241017,130700,108672250,24000,24000,24000,24000,0
|
|
20241017,130600,108672250,24000,24000,24000,24000,0
|
|
20241017,130500,108672250,24000,24000,24000,24000,0
|
|
20241017,130400,108672250,24000,24000,24000,24000,211
|
|
20241017,130300,103608250,24050,24050,24050,24050,0
|
|
20241017,130200,103608250,24050,24050,24050,24050,0
|
|
20241017,130100,103608250,24050,24050,24050,24050,0
|
|
20241017,130000,103608250,24050,24050,24050,24050,1
|
|
20241017,125900,103584200,24000,24000,24000,24000,0
|
|
20241017,125800,103584200,24000,24000,24000,24000,75
|
|
20241017,125700,101784200,24000,24000,24000,24000,0
|
|
20241017,125600,101784200,24000,24000,24000,24000,0
|
|
20241017,125500,101784200,24000,24000,24000,24000,2
|
|
20241017,125400,101736200,24100,24100,24100,24100,0
|
|
20241017,125300,101736200,24100,24100,24100,24100,0
|
|
20241017,125200,101736200,24100,24100,24100,24100,0
|
|
20241017,125100,101736200,24100,24100,24100,24100,0
|
|
20241017,125000,101736200,24100,24100,24100,24100,0
|
|
20241017,124900,101736200,24100,24100,24100,24100,0
|
|
20241017,124800,101736200,24100,24100,24100,24100,0
|
|
20241017,124700,101736200,24100,24100,24100,24100,0
|
|
20241017,124600,101736200,24100,24100,24100,24100,0
|
|
20241017,124500,101736200,24100,24100,24100,24100,0
|
|
20241017,124400,101736200,24100,24100,24100,24100,0
|
|
20241017,124300,101736200,24100,24100,24100,24100,0
|
|
20241017,124200,101736200,24100,24100,24100,24100,0
|
|
20241017,124100,101736200,24100,24100,24100,24100,1
|
|
20241017,124000,101712100,24100,24100,24100,24100,0
|
|
20241017,123900,101712100,24100,24100,24100,24100,1
|
|
20241017,123800,101688000,24000,24000,24000,24000,0
|
|
20241017,123700,101688000,24000,24000,24000,24000,0
|
|
20241017,123600,101688000,24000,24000,24000,24000,0
|
|
20241017,123500,101688000,24000,24000,24000,24000,0
|
|
20241017,123400,101688000,24000,24000,24000,24000,25
|
|
20241017,123300,101088000,24000,24000,24000,24000,0
|
|
20241017,123200,101088000,24000,24000,24000,24000,72
|
|
20241017,123100,99360000,24100,24100,24100,24100,0
|
|
20241017,123000,99360000,24100,24100,24100,24100,0
|
|
20241017,122900,99360000,24100,24100,24100,24100,0
|
|
20241017,122800,99360000,24100,24100,24100,24100,0
|
|
20241017,122700,99360000,24100,24100,24100,24100,0
|
|
20241017,122600,99360000,24100,24100,24100,24100,1
|
|
20241017,122500,99335900,24050,24050,24050,24050,0
|
|
20241017,122400,99335900,24050,24050,24050,24050,5
|
|
20241017,122300,99215650,24100,24100,24100,24100,16
|
|
20241017,122200,98830050,24100,24100,24100,24100,1
|
|
20241017,122100,98805950,24200,24200,24200,24200,0
|
|
20241017,122000,98805950,24200,24200,24200,24200,0
|
|
20241017,121900,98805950,24200,24200,24200,24200,0
|
|
20241017,121800,98805950,24200,24200,24200,24200,0
|
|
20241017,121700,98805950,24200,24200,24200,24200,0
|
|
20241017,121600,98805950,24200,24200,24200,24200,0
|
|
20241017,121500,98805950,24200,24200,24200,24200,0
|
|
20241017,121400,98805950,24200,24200,24200,24200,0
|
|
20241017,121300,98805950,24200,24200,24200,24200,1
|
|
20241017,121200,98781750,24200,24200,24200,24200,0
|
|
20241017,121100,98781750,24200,24200,24200,24200,0
|
|
20241017,121000,98781750,24200,24200,24200,24200,0
|
|
20241017,120900,98781750,24200,24200,24200,24200,0
|
|
20241017,120800,98781750,24200,24200,24200,24200,1
|
|
20241017,120700,98757550,24200,24200,24200,24200,0
|
|
20241017,120600,98757550,24200,24200,24200,24200,20
|
|
20241017,120500,98273550,24200,24200,24200,24200,0
|
|
20241017,120400,98273550,24200,24200,24200,24200,0
|
|
20241017,120300,98273550,24200,24200,24200,24200,1
|
|
20241017,120200,98249350,24250,24250,24250,24250,0
|
|
20241017,120100,98249350,24250,24250,24250,24250,0
|
|
20241017,120000,98249350,24250,24250,24250,24250,1
|
|
20241017,115900,98225100,24250,24250,24250,24250,0
|
|
20241017,115800,98225100,24250,24250,24250,24250,0
|
|
20241017,115700,98225100,24250,24250,24250,24250,0
|
|
20241017,115600,98225100,24250,24250,24250,24250,0
|
|
20241017,115500,98225100,24250,24250,24250,24250,0
|
|
20241017,115400,98225100,24250,24250,24250,24250,0
|
|
20241017,115300,98225100,24250,24250,24250,24250,0
|
|
20241017,115200,98225100,24250,24250,24250,24250,0
|
|
20241017,115100,98225100,24250,24250,24250,24250,2
|
|
20241017,115000,98176600,24250,24200,24250,24200,3
|
|
20241017,114900,98103900,24250,24250,24250,24250,0
|
|
20241017,114800,98103900,24250,24200,24250,24200,354
|
|
20241017,114700,89522100,24200,24200,24200,24200,200
|
|
20241017,114600,84682100,24050,24050,24050,24050,0
|
|
20241017,114500,84682100,24050,24050,24050,24050,0
|
|
20241017,114400,84682100,24050,24050,24050,24050,0
|
|
20241017,114300,84682100,24050,24050,24050,24050,0
|
|
20241017,114200,84682100,24050,24050,24050,24050,0
|
|
20241017,114100,84682100,24050,24050,24050,24050,0
|
|
20241017,114000,84682100,24050,24050,24050,24050,0
|
|
20241017,113900,84682100,24050,24050,24050,24050,0
|
|
20241017,113800,84682100,24050,24050,24050,24050,0
|
|
20241017,113700,84682100,24050,24000,24050,24000,5
|
|
20241017,113600,84562000,24050,24050,24050,24050,51
|
|
20241017,113500,83335450,24200,24200,24200,24200,0
|
|
20241017,113400,83335450,24200,24200,24200,24200,3
|
|
20241017,113300,83262850,24200,24200,24200,24200,0
|
|
20241017,113200,83262850,24200,24200,24200,24200,0
|
|
20241017,113100,83262850,24200,24200,24200,24200,0
|
|
20241017,113000,83262850,24200,24200,24200,24200,0
|
|
20241017,112900,83262850,24200,24200,24200,24200,0
|
|
20241017,112800,83262850,24200,24200,24200,24200,0
|
|
20241017,112700,83262850,24200,24050,24200,24050,6
|
|
20241017,112600,83118400,24050,24050,24050,24050,0
|
|
20241017,112500,83118400,24050,24050,24050,24050,6
|
|
20241017,112400,82974100,24050,24050,24050,24050,0
|
|
20241017,112300,82974100,24050,24050,24050,24050,1
|
|
20241017,112200,82950050,23900,23900,23900,23900,0
|
|
20241017,112100,82950050,23900,23900,23900,23900,0
|
|
20241017,112000,82950050,23900,23900,23900,23900,70
|
|
20241017,111900,81277050,23900,23950,23950,23900,120
|
|
20241017,111800,78405800,24050,24050,24050,24050,5
|
|
20241017,111700,78285550,24050,24050,24050,24050,0
|
|
20241017,111600,78285550,24050,23950,24050,23950,2
|
|
20241017,111500,78237550,24050,24050,24050,24050,0
|
|
20241017,111400,78237550,24050,24050,24050,24050,0
|
|
20241017,111300,78237550,24050,24050,24050,24050,0
|
|
20241017,111200,78237550,24050,24050,24050,24050,0
|
|
20241017,111100,78237550,24050,24050,24050,24050,0
|
|
20241017,111000,78237550,24050,24050,24050,24050,0
|
|
20241017,110900,78237550,24050,24050,24050,24050,1
|
|
20241017,110800,78213500,23950,23950,23950,23950,0
|
|
20241017,110700,78213500,23950,24000,24000,23950,20
|
|
20241017,110600,77734450,24050,24050,24050,24050,1
|
|
20241017,110500,77710400,24050,24050,24050,24050,1
|
|
20241017,110400,77686350,24000,24000,24000,24000,8
|
|
20241017,110300,77494350,24000,24000,24000,24000,138
|
|
20241017,110200,74182350,23950,23950,23950,23950,2
|
|
20241017,110100,74134450,23950,23950,23950,23950,0
|
|
20241017,110000,74134450,23950,23950,23950,23950,1
|
|
20241017,105900,74110500,23950,23950,23950,23950,0
|
|
20241017,105800,74110500,23950,23950,23950,23950,0
|
|
20241017,105700,74110500,23950,23950,23950,23950,1
|
|
20241017,105600,74086550,23900,23900,23900,23900,0
|
|
20241017,105500,74086550,23900,23900,23900,23900,9
|
|
20241017,105400,73871450,23950,23950,23950,23950,0
|
|
20241017,105300,73871450,23950,23950,23950,23950,0
|
|
20241017,105200,73871450,23950,23950,23950,23950,0
|
|
20241017,105100,73871450,23950,23950,23950,23950,1
|
|
20241017,105000,73847500,23950,23950,23950,23950,5
|
|
20241017,104900,73727750,24000,24000,24000,24000,4
|
|
20241017,104800,73631750,23950,23950,23950,23950,0
|
|
20241017,104700,73631750,23950,23950,23950,23950,0
|
|
20241017,104600,73631750,23950,24000,24000,23950,111
|
|
20241017,104500,70969300,24000,24000,24000,24000,0
|
|
20241017,104400,70969300,24000,24000,24000,24000,22
|
|
20241017,104300,70441300,24000,24000,24000,24000,0
|
|
20241017,104200,70441300,24000,24000,24000,24000,0
|
|
20241017,104100,70441300,24000,24000,24000,24000,0
|
|
20241017,104000,70441300,24000,24000,24000,24000,0
|
|
20241017,103900,70441300,24000,24000,24000,24000,0
|
|
20241017,103800,70441300,24000,24000,24000,24000,1
|
|
20241017,103700,70417300,24000,24000,24000,24000,0
|
|
20241017,103600,70417300,24000,24000,24000,24000,0
|
|
20241017,103500,70417300,24000,24000,24000,24000,9
|
|
20241017,103400,70201300,24000,24000,24000,24000,0
|
|
20241017,103300,70201300,24000,24000,24000,24000,1
|
|
20241017,103200,70177300,24000,24000,24000,24000,0
|
|
20241017,103100,70177300,24000,24000,24000,24000,0
|
|
20241017,103000,70177300,24000,24000,24000,24000,1
|
|
20241017,102900,70153300,24000,24000,24000,24000,0
|
|
20241017,102800,70153300,24000,24000,24000,24000,0
|
|
20241017,102700,70153300,24000,24000,24000,24000,0
|
|
20241017,102600,70153300,24000,24000,24000,24000,0
|
|
20241017,102500,70153300,24000,24000,24000,24000,35
|
|
20241017,102400,69313300,24050,24050,24050,24050,0
|
|
20241017,102300,69313300,24050,24050,24050,24050,0
|
|
20241017,102200,69313300,24050,24050,24050,24050,0
|
|
20241017,102100,69313300,24050,24100,24100,24050,272
|
|
20241017,102000,62769250,24200,24200,24200,24200,2
|
|
20241017,101900,62720850,24200,24200,24200,24200,0
|
|
20241017,101800,62720850,24200,24200,24200,24200,0
|
|
20241017,101700,62720850,24200,24200,24200,24200,0
|
|
20241017,101600,62720850,24200,24200,24200,24200,0
|
|
20241017,101500,62720850,24200,24200,24200,24200,0
|
|
20241017,101400,62720850,24200,24200,24200,24200,0
|
|
20241017,101300,62720850,24200,24200,24200,24200,1
|
|
20241017,101200,62696650,24200,24200,24200,24200,7
|
|
20241017,101100,62527250,24200,24200,24200,24200,0
|
|
20241017,101000,62527250,24200,24200,24200,24200,5
|
|
20241017,100900,62406250,24200,24200,24200,24200,4
|
|
20241017,100800,62309450,24200,24200,24200,24200,10
|
|
20241017,100700,62067450,24200,24200,24200,24050,39
|
|
20241017,100600,61129200,24050,24050,24200,24050,1703
|
|
20241017,100500,20171900,24050,24050,24050,24050,0
|
|
20241017,100400,20171900,24050,24050,24050,24050,0
|
|
20241017,100300,20171900,24050,24050,24050,24050,39
|
|
20241017,100200,19233950,24050,24050,24050,24050,0
|
|
20241017,100100,19233950,24050,23950,24050,23850,45
|
|
20241017,100000,18157700,23950,23950,23950,23950,62
|
|
20241017,095900,16672800,24000,24050,24050,24000,46
|
|
20241017,095800,15567150,24200,24200,24200,24200,0
|
|
20241017,095700,15567150,24200,24200,24200,24200,0
|
|
20241017,095600,15567150,24200,24100,24200,24100,109
|
|
20241017,095500,12940150,24100,24100,24100,24100,54
|
|
20241017,095400,11638750,24200,24200,24200,24200,0
|
|
20241017,095300,11638750,24200,24200,24200,24200,0
|
|
20241017,095200,11638750,24200,24200,24200,24200,0
|
|
20241017,095100,11638750,24200,24200,24200,24200,100
|
|
20241017,095000,9218750,24200,24200,24200,24200,0
|
|
20241017,094900,9218750,24200,24200,24200,24200,0
|
|
20241017,094800,9218750,24200,24150,24200,24150,58
|
|
20241017,094700,7817950,24150,24150,24150,24150,29
|
|
20241017,094600,7117600,24150,24150,24150,24150,15
|
|
20241017,094500,6755350,24150,24150,24150,24150,0
|
|
20241017,094400,6755350,24150,24150,24150,24150,0
|
|
20241017,094300,6755350,24150,24150,24150,24150,0
|
|
20241017,094200,6755350,24150,24150,24150,24150,1
|
|
20241017,094100,6731200,24150,24150,24150,24150,1
|
|
20241017,094000,6707050,24150,24150,24150,24150,2
|
|
20241017,093900,6658750,24200,24200,24200,24200,0
|
|
20241017,093800,6658750,24200,24200,24200,24200,0
|
|
20241017,093700,6658750,24200,24200,24200,24200,10
|
|
20241017,093600,6416750,24200,24200,24200,24200,0
|
|
20241017,093500,6416750,24200,24200,24200,24200,0
|
|
20241017,093400,6416750,24200,24200,24200,24200,60
|
|
20241017,093300,4964750,24200,24200,24200,24200,0
|
|
20241017,093200,4964750,24200,24200,24200,24200,0
|
|
20241017,093100,4964750,24200,24200,24200,24200,0
|
|
20241017,093000,4964750,24200,24200,24200,24200,1
|
|
20241017,092900,4940550,24200,24200,24200,24200,0
|
|
20241017,092800,4940550,24200,24200,24200,24200,0
|
|
20241017,092700,4940550,24200,24200,24200,24200,0
|
|
20241017,092600,4940550,24200,24200,24200,24200,0
|
|
20241017,092500,4940550,24200,24200,24200,24200,0
|
|
20241017,092400,4940550,24200,24200,24200,24200,0
|
|
20241017,092300,4940550,24200,24200,24200,24200,0
|
|
20241017,092200,4940550,24200,24200,24200,24200,0
|
|
20241017,092100,4940550,24200,24200,24200,24200,5
|
|
20241017,092000,4819550,23900,23900,23900,23900,0
|
|
20241017,091900,4819550,23900,24000,24000,23900,10
|
|
20241017,091800,4579850,24100,24100,24100,24100,2
|
|
20241017,091700,4531650,24100,24100,24100,24100,0
|
|
20241017,091600,4531650,24100,24100,24100,24100,0
|
|
20241017,091500,4531650,24100,24100,24100,24100,0
|
|
20241017,091400,4531650,24100,24100,24100,24100,0
|
|
20241017,091300,4531650,24100,24100,24100,24100,13
|
|
20241017,091200,4218350,24100,24100,24100,24100,0
|
|
20241017,091100,4218350,24100,24200,24200,24100,31
|
|
20241017,091000,3468250,24200,24200,24200,24200,0
|
|
20241017,090900,3468250,24200,24200,24200,24200,63
|
|
20241017,090800,1943650,24200,24100,24200,24100,5
|
|
20241017,090700,1822750,24200,24200,24200,24200,0
|
|
20241017,090600,1822750,24200,24200,24200,24200,11
|
|
20241017,090500,1556550,24100,24100,24100,24100,10
|
|
20241017,090400,1315550,24150,24150,24150,24150,0
|
|
20241017,090300,1315550,24150,24150,24150,24150,1
|
|
20241017,090200,1291400,24200,24200,24200,24200,2
|
|
20241017,090100,1243000,24200,24200,24200,24200,6
|
|
20241017,090000,1097800,24200,23850,24200,23850,46
|