678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201500,205183650,23300,23300,23300,23300,191
|
|
20241018,201400,205183650,23300,23300,23300,23300,0
|
|
20241018,201300,205183650,23300,23300,23300,23300,0
|
|
20241018,201200,205183650,23300,23300,23300,23300,0
|
|
20241018,201100,205183650,23300,23300,23300,23300,0
|
|
20241018,201000,205183650,23300,23300,23300,23300,0
|
|
20241018,200900,205183650,23300,23300,23300,23300,0
|
|
20241018,200800,205183650,23300,23300,23300,23300,0
|
|
20241018,200700,205183650,23300,23300,23300,23300,0
|
|
20241018,200600,205183650,23300,23300,23300,23300,0
|
|
20241018,200500,205183650,23300,23300,23300,23300,0
|
|
20241018,200400,205183650,23300,23300,23300,23300,0
|
|
20241018,200300,205183650,23300,23300,23300,23300,0
|
|
20241018,200200,205183650,23300,23300,23300,23300,0
|
|
20241018,200100,205183650,23300,23300,23300,23300,0
|
|
20241018,200000,205183650,23300,23300,23300,23300,0
|
|
20241018,195900,205183650,23300,23300,23300,23300,0
|
|
20241018,195800,205183650,23300,23300,23300,23300,0
|
|
20241018,195700,205183650,23300,23300,23300,23300,0
|
|
20241018,195600,205183650,23300,23300,23300,23300,0
|
|
20241018,195500,205183650,23300,23300,23300,23300,0
|
|
20241018,195400,205183650,23300,23300,23300,23300,0
|
|
20241018,195300,205183650,23300,23300,23300,23300,0
|
|
20241018,195200,205183650,23300,23300,23300,23300,0
|
|
20241018,195100,205183650,23300,23300,23300,23300,0
|
|
20241018,195000,205183650,23300,23300,23300,23300,0
|
|
20241018,194900,205183650,23300,23300,23300,23300,0
|
|
20241018,194800,205183650,23300,23300,23300,23300,0
|
|
20241018,194700,205183650,23300,23300,23300,23300,0
|
|
20241018,194600,205183650,23300,23300,23300,23300,0
|
|
20241018,194500,205183650,23300,23300,23300,23300,191
|
|
20241018,194400,205183650,23300,23300,23300,23300,0
|
|
20241018,194300,205183650,23300,23300,23300,23300,0
|
|
20241018,194200,205183650,23300,23300,23300,23300,0
|
|
20241018,194100,205183650,23300,23300,23300,23300,0
|
|
20241018,194000,205183650,23300,23300,23300,23300,0
|
|
20241018,193900,205183650,23300,23300,23300,23300,0
|
|
20241018,193800,205183650,23300,23300,23300,23300,0
|
|
20241018,193700,205183650,23300,23300,23300,23300,0
|
|
20241018,193600,205183650,23300,23300,23300,23300,0
|
|
20241018,193500,205183650,23300,23300,23300,23300,0
|
|
20241018,193400,205183650,23300,23300,23300,23300,0
|
|
20241018,193300,205183650,23300,23300,23300,23300,0
|
|
20241018,193200,205183650,23300,23300,23300,23300,0
|
|
20241018,193100,205183650,23300,23300,23300,23300,0
|
|
20241018,193000,205183650,23300,23300,23300,23300,0
|
|
20241018,192900,205183650,23300,23300,23300,23300,0
|
|
20241018,192800,205183650,23300,23300,23300,23300,0
|
|
20241018,192700,205183650,23300,23300,23300,23300,0
|
|
20241018,192600,205183650,23300,23300,23300,23300,0
|
|
20241018,192500,205183650,23300,23300,23300,23300,0
|
|
20241018,192400,205183650,23300,23300,23300,23300,0
|
|
20241018,192300,205183650,23300,23300,23300,23300,0
|
|
20241018,192200,205183650,23300,23300,23300,23300,0
|
|
20241018,192100,205183650,23300,23300,23300,23300,0
|
|
20241018,192000,205183650,23300,23300,23300,23300,0
|
|
20241018,191900,205183650,23300,23300,23300,23300,0
|
|
20241018,191800,205183650,23300,23300,23300,23300,0
|
|
20241018,191700,205183650,23300,23300,23300,23300,0
|
|
20241018,191600,205183650,23300,23300,23300,23300,0
|
|
20241018,191500,205183650,23300,23300,23300,23300,191
|
|
20241018,191400,205183650,23300,23300,23300,23300,0
|
|
20241018,191300,205183650,23300,23300,23300,23300,0
|
|
20241018,191200,205183650,23300,23300,23300,23300,0
|
|
20241018,191100,205183650,23300,23300,23300,23300,0
|
|
20241018,191000,205183650,23300,23300,23300,23300,0
|
|
20241018,190900,205183650,23300,23300,23300,23300,0
|
|
20241018,190800,205183650,23300,23300,23300,23300,0
|
|
20241018,190700,205183650,23300,23300,23300,23300,0
|
|
20241018,190600,205183650,23300,23300,23300,23300,0
|
|
20241018,190500,205183650,23300,23300,23300,23300,0
|
|
20241018,190400,205183650,23300,23300,23300,23300,0
|
|
20241018,190300,205183650,23300,23300,23300,23300,0
|
|
20241018,190200,205183650,23300,23300,23300,23300,0
|
|
20241018,190100,205183650,23300,23300,23300,23300,0
|
|
20241018,190000,205183650,23300,23300,23300,23300,0
|
|
20241018,185900,205183650,23300,23300,23300,23300,0
|
|
20241018,185800,205183650,23300,23300,23300,23300,0
|
|
20241018,185700,205183650,23300,23300,23300,23300,0
|
|
20241018,185600,205183650,23300,23300,23300,23300,0
|
|
20241018,185500,205183650,23300,23300,23300,23300,0
|
|
20241018,185400,205183650,23300,23300,23300,23300,0
|
|
20241018,185300,205183650,23300,23300,23300,23300,0
|
|
20241018,185200,205183650,23300,23300,23300,23300,0
|
|
20241018,185100,205183650,23300,23300,23300,23300,0
|
|
20241018,185000,205183650,23300,23300,23300,23300,0
|
|
20241018,184900,205183650,23300,23300,23300,23300,0
|
|
20241018,184800,205183650,23300,23300,23300,23300,0
|
|
20241018,184700,205183650,23300,23300,23300,23300,0
|
|
20241018,184600,205183650,23300,23300,23300,23300,0
|
|
20241018,184500,205183650,23300,23300,23300,23300,191
|
|
20241018,184400,205183650,23300,23300,23300,23300,0
|
|
20241018,184300,205183650,23300,23300,23300,23300,0
|
|
20241018,184200,205183650,23300,23300,23300,23300,0
|
|
20241018,184100,205183650,23300,23300,23300,23300,0
|
|
20241018,184000,205183650,23300,23300,23300,23300,0
|
|
20241018,183900,205183650,23300,23300,23300,23300,0
|
|
20241018,183800,205183650,23300,23300,23300,23300,0
|
|
20241018,183700,205183650,23300,23300,23300,23300,0
|
|
20241018,183600,205183650,23300,23300,23300,23300,0
|
|
20241018,183500,205183650,23300,23300,23300,23300,0
|
|
20241018,183400,205183650,23300,23300,23300,23300,0
|
|
20241018,183300,205183650,23300,23300,23300,23300,0
|
|
20241018,183200,205183650,23300,23300,23300,23300,0
|
|
20241018,183100,205183650,23300,23300,23300,23300,0
|
|
20241018,183000,205183650,23300,23300,23300,23300,0
|
|
20241018,182900,205183650,23300,23300,23300,23300,0
|
|
20241018,182800,205183650,23300,23300,23300,23300,0
|
|
20241018,182700,205183650,23300,23300,23300,23300,0
|
|
20241018,182600,205183650,23300,23300,23300,23300,0
|
|
20241018,182500,205183650,23300,23300,23300,23300,0
|
|
20241018,182400,205183650,23300,23300,23300,23300,0
|
|
20241018,182300,205183650,23300,23300,23300,23300,0
|
|
20241018,182200,205183650,23300,23300,23300,23300,0
|
|
20241018,182100,205183650,23300,23300,23300,23300,0
|
|
20241018,182000,205183650,23300,23300,23300,23300,0
|
|
20241018,181900,205183650,23300,23300,23300,23300,0
|
|
20241018,181800,205183650,23300,23300,23300,23300,0
|
|
20241018,181700,205183650,23300,23300,23300,23300,0
|
|
20241018,181600,205183650,23300,23300,23300,23300,0
|
|
20241018,181500,205183650,23300,23300,23300,23300,191
|
|
20241018,181400,205183650,23300,23300,23300,23300,0
|
|
20241018,181300,205183650,23300,23300,23300,23300,0
|
|
20241018,181200,205183650,23300,23300,23300,23300,0
|
|
20241018,181100,205183650,23300,23300,23300,23300,0
|
|
20241018,181000,205183650,23300,23300,23300,23300,0
|
|
20241018,180900,205183650,23300,23300,23300,23300,0
|
|
20241018,180800,205183650,23300,23300,23300,23300,0
|
|
20241018,180700,205183650,23300,23300,23300,23300,0
|
|
20241018,180600,205183650,23300,23300,23300,23300,0
|
|
20241018,180500,205183650,23300,23300,23300,23300,0
|
|
20241018,180400,205183650,23300,23300,23300,23300,0
|
|
20241018,180300,205183650,23300,23300,23300,23300,0
|
|
20241018,180200,205183650,23300,23300,23300,23300,0
|
|
20241018,180100,205183650,23300,23300,23300,23300,0
|
|
20241018,180000,205183650,23300,23300,23300,23300,0
|
|
20241018,175900,205183650,23300,23300,23300,23300,0
|
|
20241018,175800,205183650,23300,23300,23300,23300,0
|
|
20241018,175700,205183650,23300,23300,23300,23300,0
|
|
20241018,175600,205183650,23300,23300,23300,23300,0
|
|
20241018,175500,205183650,23300,23300,23300,23300,0
|
|
20241018,175400,205183650,23300,23300,23300,23300,0
|
|
20241018,175300,205183650,23300,23300,23300,23300,0
|
|
20241018,175200,205183650,23300,23300,23300,23300,0
|
|
20241018,175100,205183650,23300,23300,23300,23300,0
|
|
20241018,175000,205183650,23300,23300,23300,23300,0
|
|
20241018,174900,205183650,23300,23300,23300,23300,0
|
|
20241018,174800,205183650,23300,23300,23300,23300,0
|
|
20241018,174700,205183650,23300,23300,23300,23300,0
|
|
20241018,174600,205183650,23300,23300,23300,23300,0
|
|
20241018,174500,205183650,23300,23300,23300,23300,191
|
|
20241018,174400,205183650,23300,23300,23300,23300,0
|
|
20241018,174300,205183650,23300,23300,23300,23300,0
|
|
20241018,174200,205183650,23300,23300,23300,23300,0
|
|
20241018,174100,205183650,23300,23300,23300,23300,0
|
|
20241018,174000,205183650,23300,23300,23300,23300,0
|
|
20241018,173900,205183650,23300,23300,23300,23300,0
|
|
20241018,173800,205183650,23300,23300,23300,23300,0
|
|
20241018,173700,205183650,23300,23300,23300,23300,0
|
|
20241018,173600,205183650,23300,23300,23300,23300,0
|
|
20241018,173500,205183650,23300,23300,23300,23300,0
|
|
20241018,173400,205183650,23300,23300,23300,23300,0
|
|
20241018,173300,205183650,23300,23300,23300,23300,0
|
|
20241018,173200,205183650,23300,23300,23300,23300,0
|
|
20241018,173100,205183650,23300,23300,23300,23300,0
|
|
20241018,173000,205183650,23300,23300,23300,23300,0
|
|
20241018,172900,205183650,23300,23300,23300,23300,0
|
|
20241018,172800,205183650,23300,23300,23300,23300,0
|
|
20241018,172700,205183650,23300,23300,23300,23300,0
|
|
20241018,172600,205183650,23300,23300,23300,23300,0
|
|
20241018,172500,205183650,23300,23300,23300,23300,0
|
|
20241018,172400,205183650,23300,23300,23300,23300,0
|
|
20241018,172300,205183650,23300,23300,23300,23300,0
|
|
20241018,172200,205183650,23300,23300,23300,23300,0
|
|
20241018,172100,205183650,23300,23300,23300,23300,0
|
|
20241018,172000,205183650,23300,23300,23300,23300,0
|
|
20241018,171900,205183650,23300,23300,23300,23300,0
|
|
20241018,171800,205183650,23300,23300,23300,23300,0
|
|
20241018,171700,205183650,23300,23300,23300,23300,0
|
|
20241018,171600,205183650,23300,23300,23300,23300,0
|
|
20241018,171500,205183650,23300,23300,23300,23300,191
|
|
20241018,171400,205183650,23300,23300,23300,23300,0
|
|
20241018,171300,205183650,23300,23300,23300,23300,0
|
|
20241018,171200,205183650,23300,23300,23300,23300,0
|
|
20241018,171100,205183650,23300,23300,23300,23300,0
|
|
20241018,171000,205183650,23300,23300,23300,23300,0
|
|
20241018,170900,205183650,23300,23300,23300,23300,0
|
|
20241018,170800,205183650,23300,23300,23300,23300,0
|
|
20241018,170700,205183650,23300,23300,23300,23300,0
|
|
20241018,170600,205183650,23300,23300,23300,23300,0
|
|
20241018,170500,205183650,23300,23300,23300,23300,0
|
|
20241018,170400,205183650,23300,23300,23300,23300,0
|
|
20241018,170300,205183650,23300,23300,23300,23300,0
|
|
20241018,170200,205183650,23300,23300,23300,23300,0
|
|
20241018,170100,205183650,23300,23300,23300,23300,0
|
|
20241018,170000,205183650,23300,23300,23300,23300,0
|
|
20241018,165900,205183650,23300,23300,23300,23300,0
|
|
20241018,165800,205183650,23300,23300,23300,23300,0
|
|
20241018,165700,205183650,23300,23300,23300,23300,0
|
|
20241018,165600,205183650,23300,23300,23300,23300,0
|
|
20241018,165500,205183650,23300,23300,23300,23300,0
|
|
20241018,165400,205183650,23300,23300,23300,23300,0
|
|
20241018,165300,205183650,23300,23300,23300,23300,0
|
|
20241018,165200,205183650,23300,23300,23300,23300,0
|
|
20241018,165100,205183650,23300,23300,23300,23300,0
|
|
20241018,165000,205183650,23300,23300,23300,23300,0
|
|
20241018,164900,205183650,23300,23300,23300,23300,0
|
|
20241018,164800,205183650,23300,23300,23300,23300,0
|
|
20241018,164700,205183650,23300,23300,23300,23300,0
|
|
20241018,164600,205183650,23300,23300,23300,23300,0
|
|
20241018,164500,205183650,23300,23300,23300,23300,191
|
|
20241018,164400,205183650,23300,23300,23300,23300,0
|
|
20241018,164300,205183650,23300,23300,23300,23300,0
|
|
20241018,164200,205183650,23300,23300,23300,23300,0
|
|
20241018,164100,205183650,23300,23300,23300,23300,0
|
|
20241018,164000,205183650,23300,23300,23300,23300,0
|
|
20241018,163900,205183650,23300,23300,23300,23300,0
|
|
20241018,163800,205183650,23300,23300,23300,23300,0
|
|
20241018,163700,205183650,23300,23300,23300,23300,0
|
|
20241018,163600,205183650,23300,23300,23300,23300,0
|
|
20241018,163500,205183650,23300,23300,23300,23300,0
|
|
20241018,163400,205183650,23300,23300,23300,23300,0
|
|
20241018,163300,205183650,23300,23300,23300,23300,0
|
|
20241018,163200,205183650,23300,23300,23300,23300,0
|
|
20241018,163100,205183650,23300,23300,23300,23300,0
|
|
20241018,163000,205183650,23300,23300,23300,23300,0
|
|
20241018,162900,205183650,23300,23300,23300,23300,0
|
|
20241018,162800,205183650,23300,23300,23300,23300,0
|
|
20241018,162700,205183650,23300,23300,23300,23300,0
|
|
20241018,162600,205183650,23300,23300,23300,23300,0
|
|
20241018,162500,205183650,23300,23300,23300,23300,0
|
|
20241018,162400,205183650,23300,23300,23300,23300,0
|
|
20241018,162300,205183650,23300,23300,23300,23300,0
|
|
20241018,162200,205183650,23300,23300,23300,23300,0
|
|
20241018,162100,205183650,23300,23300,23300,23300,0
|
|
20241018,162000,205183650,23300,23300,23300,23300,0
|
|
20241018,161900,205183650,23300,23300,23300,23300,0
|
|
20241018,161800,205183650,23300,23300,23300,23300,0
|
|
20241018,161700,205183650,23300,23300,23300,23300,0
|
|
20241018,161600,205183650,23300,23300,23300,23300,0
|
|
20241018,161500,205183650,23300,23300,23300,23300,191
|
|
20241018,161400,205183650,23300,23300,23300,23300,0
|
|
20241018,161300,205183650,23300,23300,23300,23300,0
|
|
20241018,161200,205183650,23300,23300,23300,23300,0
|
|
20241018,161100,205183650,23300,23300,23300,23300,0
|
|
20241018,161000,205183650,23300,23300,23300,23300,0
|
|
20241018,160900,205183650,23300,23300,23300,23300,0
|
|
20241018,160800,205183650,23300,23300,23300,23300,0
|
|
20241018,160700,205183650,23300,23300,23300,23300,0
|
|
20241018,160600,205183650,23300,23300,23300,23300,0
|
|
20241018,160500,205183650,23300,23300,23300,23300,0
|
|
20241018,160400,205183650,23300,23300,23300,23300,0
|
|
20241018,160300,205183650,23300,23300,23300,23300,0
|
|
20241018,160200,205183650,23300,23300,23300,23300,0
|
|
20241018,160100,205183650,23300,23300,23300,23300,0
|
|
20241018,160000,205183650,23300,23300,23300,23300,0
|
|
20241018,155900,205183650,23300,23300,23300,23300,0
|
|
20241018,155800,205183650,23300,23300,23300,23300,0
|
|
20241018,155700,205183650,23300,23300,23300,23300,0
|
|
20241018,155600,205183650,23300,23300,23300,23300,0
|
|
20241018,155500,205183650,23300,23300,23300,23300,0
|
|
20241018,155400,205183650,23300,23300,23300,23300,0
|
|
20241018,155300,205183650,23300,23300,23300,23300,0
|
|
20241018,155200,205183650,23300,23300,23300,23300,0
|
|
20241018,155100,205183650,23300,23300,23300,23300,0
|
|
20241018,155000,205183650,23300,23300,23300,23300,0
|
|
20241018,154900,205183650,23300,23300,23300,23300,0
|
|
20241018,154800,205183650,23300,23300,23300,23300,0
|
|
20241018,154700,205183650,23300,23300,23300,23300,0
|
|
20241018,154600,205183650,23300,23300,23300,23300,0
|
|
20241018,154500,205183650,23300,23300,23300,23300,191
|
|
20241018,154400,205183650,23300,23300,23300,23300,0
|
|
20241018,154300,205183650,23300,23300,23300,23300,0
|
|
20241018,154200,205183650,23300,23300,23300,23300,0
|
|
20241018,154100,205183650,23300,23300,23300,23300,0
|
|
20241018,154000,205183650,23300,23300,23300,23300,0
|
|
20241018,153900,205183650,23300,23300,23300,23300,0
|
|
20241018,153800,205183650,23300,23300,23300,23300,0
|
|
20241018,153700,205183650,23300,23300,23300,23300,0
|
|
20241018,153600,205183650,23300,23300,23300,23300,0
|
|
20241018,153500,205183650,23300,23300,23300,23300,0
|
|
20241018,153400,205183650,23300,23300,23300,23300,0
|
|
20241018,153300,205183650,23300,23300,23300,23300,0
|
|
20241018,153200,205183650,23300,23300,23300,23300,0
|
|
20241018,153100,205183650,23300,23300,23300,23300,0
|
|
20241018,153000,205183650,23300,23300,23300,23300,191
|
|
20241018,152900,200733350,23300,23300,23300,23300,0
|
|
20241018,152800,200733350,23300,23300,23300,23300,0
|
|
20241018,152700,200733350,23300,23300,23300,23300,0
|
|
20241018,152600,200733350,23300,23300,23300,23300,0
|
|
20241018,152500,200733350,23300,23300,23300,23300,0
|
|
20241018,152400,200733350,23300,23300,23300,23300,0
|
|
20241018,152300,200733350,23300,23300,23300,23300,0
|
|
20241018,152200,200733350,23300,23300,23300,23300,0
|
|
20241018,152100,200733350,23300,23300,23300,23300,0
|
|
20241018,152000,200733350,23300,23300,23300,23300,0
|
|
20241018,151900,200733350,23300,23300,23350,23300,80
|
|
20241018,151800,198868250,23300,23300,23300,23300,2
|
|
20241018,151700,198821650,23250,23250,23250,23250,0
|
|
20241018,151600,198821650,23250,23250,23250,23250,0
|
|
20241018,151500,198821650,23250,23250,23250,23250,0
|
|
20241018,151400,198821650,23250,23250,23250,23250,0
|
|
20241018,151300,198821650,23250,23250,23250,23250,27
|
|
20241018,151200,198193900,23250,23250,23250,23250,0
|
|
20241018,151100,198193900,23250,23250,23250,23250,10
|
|
20241018,151000,197961400,23250,23300,23300,23250,13
|
|
20241018,150900,197658550,23300,23300,23300,23300,4
|
|
20241018,150800,197565350,23300,23300,23300,23300,50
|
|
20241018,150700,196400350,23300,23300,23300,23300,0
|
|
20241018,150600,196400350,23300,23300,23300,23300,1
|
|
20241018,150500,196377050,23300,23300,23300,23300,35
|
|
20241018,150400,195561550,23300,23300,23300,23300,11
|
|
20241018,150300,195305250,23300,23300,23300,23300,0
|
|
20241018,150200,195305250,23300,23250,23300,23250,21
|
|
20241018,150100,194816950,23300,23300,23300,23300,0
|
|
20241018,150000,194816950,23300,23300,23300,23300,41
|
|
20241018,145900,193861650,23250,23250,23250,23250,4
|
|
20241018,145800,193768650,23300,23250,23300,23250,30
|
|
20241018,145700,193070450,23300,23300,23300,23300,0
|
|
20241018,145600,193070450,23300,23300,23300,23300,20
|
|
20241018,145500,192604450,23300,23300,23300,23300,0
|
|
20241018,145400,192604450,23300,23250,23300,23250,54
|
|
20241018,145300,191348750,23300,23300,23300,23300,1
|
|
20241018,145200,191325450,23200,23200,23200,23200,0
|
|
20241018,145100,191325450,23200,23200,23200,23200,10
|
|
20241018,145000,191093450,23200,23200,23200,23200,10
|
|
20241018,144900,190861450,23300,23300,23300,23300,10
|
|
20241018,144800,190628450,23300,23300,23300,23300,1
|
|
20241018,144700,190605150,23300,23300,23300,23300,11
|
|
20241018,144600,190348850,23300,23300,23300,23300,0
|
|
20241018,144500,190348850,23300,23300,23300,23300,0
|
|
20241018,144400,190348850,23300,23300,23300,23300,0
|
|
20241018,144300,190348850,23300,23300,23300,23300,1
|
|
20241018,144200,190325550,23200,23250,23250,23200,100
|
|
20241018,144100,188005150,23300,23300,23300,23300,6
|
|
20241018,144000,187865350,23300,23300,23300,23300,0
|
|
20241018,143900,187865350,23300,23300,23300,23300,21
|
|
20241018,143800,187376050,23300,23300,23300,23300,0
|
|
20241018,143700,187376050,23300,23300,23300,23300,0
|
|
20241018,143600,187376050,23300,23250,23300,23250,100
|
|
20241018,143500,185047400,23250,23250,23250,23250,0
|
|
20241018,143400,185047400,23250,23250,23250,23250,0
|
|
20241018,143300,185047400,23250,23250,23250,23250,5
|
|
20241018,143200,184931150,23250,23250,23250,23250,3
|
|
20241018,143100,184861400,23250,23250,23250,23250,0
|
|
20241018,143000,184861400,23250,23250,23250,23250,10
|
|
20241018,142900,184628900,23250,23250,23250,23250,11
|
|
20241018,142800,184373150,23200,23200,23200,23200,0
|
|
20241018,142700,184373150,23200,23200,23200,23200,50
|
|
20241018,142600,183213150,23250,23250,23250,23250,0
|
|
20241018,142500,183213150,23250,23250,23250,23250,0
|
|
20241018,142400,183213150,23250,23250,23250,23250,0
|
|
20241018,142300,183213150,23250,23250,23250,23250,2
|
|
20241018,142200,183166650,23250,23250,23250,23250,12
|
|
20241018,142100,182887650,23250,23250,23250,23250,3
|
|
20241018,142000,182817900,23150,23150,23150,23150,0
|
|
20241018,141900,182817900,23150,23150,23150,23150,7
|
|
20241018,141800,182655850,23250,23250,23250,23250,0
|
|
20241018,141700,182655850,23250,23250,23250,23250,0
|
|
20241018,141600,182655850,23250,23250,23250,23250,1
|
|
20241018,141500,182632600,23200,23200,23200,23200,0
|
|
20241018,141400,182632600,23200,23200,23200,23200,12
|
|
20241018,141300,182354200,23150,23150,23150,23150,0
|
|
20241018,141200,182354200,23150,23200,23200,23150,54
|
|
20241018,141100,181103350,23150,23150,23150,23150,0
|
|
20241018,141000,181103350,23150,23150,23150,23150,0
|
|
20241018,140900,181103350,23150,23150,23150,23150,0
|
|
20241018,140800,181103350,23150,23150,23150,23150,0
|
|
20241018,140700,181103350,23150,23150,23150,23150,312
|
|
20241018,140600,173880550,23150,23200,23200,23150,7
|
|
20241018,140500,173718450,23150,23150,23150,23150,0
|
|
20241018,140400,173718450,23150,23150,23150,23150,1
|
|
20241018,140300,173695300,23200,23200,23200,23200,0
|
|
20241018,140200,173695300,23200,23200,23200,23200,0
|
|
20241018,140100,173695300,23200,23200,23200,23200,4
|
|
20241018,140000,173602500,23200,23200,23200,23200,0
|
|
20241018,135900,173602500,23200,23200,23200,23200,0
|
|
20241018,135800,173602500,23200,23200,23200,23200,0
|
|
20241018,135700,173602500,23200,23200,23200,23200,0
|
|
20241018,135600,173602500,23200,23250,23250,23200,7
|
|
20241018,135500,173440000,23250,23250,23250,23250,0
|
|
20241018,135400,173440000,23250,23250,23250,23250,1
|
|
20241018,135300,173416750,23200,23200,23200,23200,9
|
|
20241018,135200,173207950,23200,23200,23200,23200,5
|
|
20241018,135100,173091950,23200,23200,23200,23200,0
|
|
20241018,135000,173091950,23200,23200,23200,23200,0
|
|
20241018,134900,173091950,23200,23200,23200,23200,0
|
|
20241018,134800,173091950,23200,23200,23200,23200,0
|
|
20241018,134700,173091950,23200,23200,23250,23200,13
|
|
20241018,134600,172790300,23200,23200,23200,23200,6
|
|
20241018,134500,172651100,23200,23200,23200,23200,99
|
|
20241018,134400,170354300,23200,23200,23200,23200,0
|
|
20241018,134300,170354300,23200,23200,23200,23200,0
|
|
20241018,134200,170354300,23200,23200,23200,23200,0
|
|
20241018,134100,170354300,23200,23200,23200,23200,0
|
|
20241018,134000,170354300,23200,23200,23200,23200,0
|
|
20241018,133900,170354300,23200,23200,23200,23200,2
|
|
20241018,133800,170307900,23200,23200,23200,23200,0
|
|
20241018,133700,170307900,23200,23200,23200,23200,0
|
|
20241018,133600,170307900,23200,23200,23200,23200,0
|
|
20241018,133500,170307900,23200,23200,23200,23200,29
|
|
20241018,133400,169635100,23200,23200,23200,23200,0
|
|
20241018,133300,169635100,23200,23200,23200,23200,0
|
|
20241018,133200,169635100,23200,23200,23200,23200,3
|
|
20241018,133100,169565500,23150,23150,23150,23150,0
|
|
20241018,133000,169565500,23150,23150,23150,23150,0
|
|
20241018,132900,169565500,23150,23150,23150,23150,4
|
|
20241018,132800,169472900,23150,23200,23200,23150,33
|
|
20241018,132700,168708550,23250,23300,23300,23250,66
|
|
20241018,132600,167170850,23300,23300,23300,23300,1
|
|
20241018,132500,167147550,23350,23350,23350,23350,0
|
|
20241018,132400,167147550,23350,23350,23350,23350,0
|
|
20241018,132300,167147550,23350,23350,23350,23350,0
|
|
20241018,132200,167147550,23350,23350,23350,23350,0
|
|
20241018,132100,167147550,23350,23350,23350,23350,1
|
|
20241018,132000,167124200,23350,23350,23350,23350,2
|
|
20241018,131900,167077500,23300,23300,23300,23300,0
|
|
20241018,131800,167077500,23300,23300,23300,23300,0
|
|
20241018,131700,167077500,23300,23300,23300,23300,0
|
|
20241018,131600,167077500,23300,23300,23300,23300,0
|
|
20241018,131500,167077500,23300,23300,23300,23300,0
|
|
20241018,131400,167077500,23300,23300,23300,23300,0
|
|
20241018,131300,167077500,23300,23300,23300,23300,0
|
|
20241018,131200,167077500,23300,23300,23300,23300,0
|
|
20241018,131100,167077500,23300,23300,23300,23300,0
|
|
20241018,131000,167077500,23300,23300,23300,23300,204
|
|
20241018,130900,162324300,23300,23300,23300,23300,0
|
|
20241018,130800,162324300,23300,23300,23300,23300,0
|
|
20241018,130700,162324300,23300,23300,23300,23300,0
|
|
20241018,130600,162324300,23300,23300,23300,23300,4
|
|
20241018,130500,162231100,23300,23300,23300,23300,0
|
|
20241018,130400,162231100,23300,23300,23300,23300,0
|
|
20241018,130300,162231100,23300,23300,23300,23300,0
|
|
20241018,130200,162231100,23300,23300,23300,23300,160
|
|
20241018,130100,158503100,23250,23200,23250,23200,32
|
|
20241018,130000,157759600,23200,23150,23200,23100,169
|
|
20241018,125900,153851750,23200,23150,23200,23100,46
|
|
20241018,125800,152787850,23150,23200,23200,23150,200
|
|
20241018,125700,148157150,23200,23200,23200,23200,0
|
|
20241018,125600,148157150,23200,23200,23200,23200,3
|
|
20241018,125500,148087550,23150,23150,23150,23150,0
|
|
20241018,125400,148087550,23150,23150,23150,23150,0
|
|
20241018,125300,148087550,23150,23150,23150,23150,0
|
|
20241018,125200,148087550,23150,23150,23150,23150,0
|
|
20241018,125100,148087550,23150,23150,23150,23150,0
|
|
20241018,125000,148087550,23150,23150,23150,23150,0
|
|
20241018,124900,148087550,23150,23150,23150,23150,49
|
|
20241018,124800,146953200,23150,23150,23150,23150,0
|
|
20241018,124700,146953200,23150,23150,23150,23150,1
|
|
20241018,124600,146930050,23150,23300,23300,23150,100
|
|
20241018,124500,144607550,23300,23300,23300,23300,0
|
|
20241018,124400,144607550,23300,23300,23300,23300,0
|
|
20241018,124300,144607550,23300,23300,23300,23300,5
|
|
20241018,124200,144491050,23200,23300,23300,23200,300
|
|
20241018,124100,137526150,23350,23350,23350,23350,10
|
|
20241018,124000,137292650,23400,23400,23400,23400,0
|
|
20241018,123900,137292650,23400,23400,23400,23400,0
|
|
20241018,123800,137292650,23400,23400,23400,23400,0
|
|
20241018,123700,137292650,23400,23400,23400,23400,0
|
|
20241018,123600,137292650,23400,23400,23400,23400,0
|
|
20241018,123500,137292650,23400,23400,23400,23400,0
|
|
20241018,123400,137292650,23400,23400,23400,23400,0
|
|
20241018,123300,137292650,23400,23400,23400,23400,100
|
|
20241018,123200,134952650,23400,23400,23400,23400,0
|
|
20241018,123100,134952650,23400,23400,23400,23400,0
|
|
20241018,123000,134952650,23400,23400,23400,23400,0
|
|
20241018,122900,134952650,23400,23400,23400,23400,0
|
|
20241018,122800,134952650,23400,23300,23400,23300,2
|
|
20241018,122700,134905950,23450,23450,23450,23450,0
|
|
20241018,122600,134905950,23450,23450,23450,23450,0
|
|
20241018,122500,134905950,23450,23450,23450,23450,0
|
|
20241018,122400,134905950,23450,23450,23450,23450,0
|
|
20241018,122300,134905950,23450,23450,23450,23450,0
|
|
20241018,122200,134905950,23450,23450,23450,23450,0
|
|
20241018,122100,134905950,23450,23450,23450,23450,0
|
|
20241018,122000,134905950,23450,23450,23450,23450,0
|
|
20241018,121900,134905950,23450,23450,23450,23450,0
|
|
20241018,121800,134905950,23450,23450,23450,23450,0
|
|
20241018,121700,134905950,23450,23450,23450,23450,0
|
|
20241018,121600,134905950,23450,23450,23450,23450,0
|
|
20241018,121500,134905950,23450,23450,23450,23450,0
|
|
20241018,121400,134905950,23450,23450,23450,23450,0
|
|
20241018,121300,134905950,23450,23450,23450,23450,0
|
|
20241018,121200,134905950,23450,23450,23450,23450,1
|
|
20241018,121100,134882500,23250,23250,23250,23250,0
|
|
20241018,121000,134882500,23250,23300,23300,23250,80
|
|
20241018,120900,133022000,23250,23250,23250,23250,0
|
|
20241018,120800,133022000,23250,23250,23250,23250,0
|
|
20241018,120700,133022000,23250,23250,23250,23250,16
|
|
20241018,120600,132650000,23400,23400,23400,23400,0
|
|
20241018,120500,132650000,23400,23400,23400,23400,0
|
|
20241018,120400,132650000,23400,23400,23400,23400,33
|
|
20241018,120300,131877800,23400,23400,23400,23400,0
|
|
20241018,120200,131877800,23400,23400,23400,23400,0
|
|
20241018,120100,131877800,23400,23400,23400,23400,1
|
|
20241018,120000,131854400,23400,23400,23400,23400,0
|
|
20241018,115900,131854400,23400,23400,23400,23400,1
|
|
20241018,115800,131831000,23400,23400,23400,23400,48
|
|
20241018,115700,130707800,23400,23400,23400,23400,0
|
|
20241018,115600,130707800,23400,23400,23400,23400,0
|
|
20241018,115500,130707800,23400,23400,23400,23400,0
|
|
20241018,115400,130707800,23400,23400,23400,23400,0
|
|
20241018,115300,130707800,23400,23400,23400,23400,0
|
|
20241018,115200,130707800,23400,23400,23400,23400,0
|
|
20241018,115100,130707800,23400,23400,23400,23400,1
|
|
20241018,115000,130684400,23400,23400,23400,23400,2
|
|
20241018,114900,130637600,23400,23400,23400,23400,0
|
|
20241018,114800,130637600,23400,23400,23400,23400,0
|
|
20241018,114700,130637600,23400,23400,23400,23400,0
|
|
20241018,114600,130637600,23400,23400,23400,23400,31
|
|
20241018,114500,129912200,23400,23400,23400,23400,1
|
|
20241018,114400,129888800,23200,23200,23200,23200,0
|
|
20241018,114300,129888800,23200,23200,23200,23200,0
|
|
20241018,114200,129888800,23200,23200,23200,23200,0
|
|
20241018,114100,129888800,23200,23200,23200,23200,0
|
|
20241018,114000,129888800,23200,23200,23200,23200,0
|
|
20241018,113900,129888800,23200,23200,23200,23200,0
|
|
20241018,113800,129888800,23200,23300,23300,23200,419
|
|
20241018,113700,120149100,23250,23250,23250,23250,0
|
|
20241018,113600,120149100,23250,23250,23250,23250,0
|
|
20241018,113500,120149100,23250,23250,23250,23250,0
|
|
20241018,113400,120149100,23250,23250,23250,23250,0
|
|
20241018,113300,120149100,23250,23400,23400,23250,200
|
|
20241018,113200,115486550,23650,23650,23650,23650,0
|
|
20241018,113100,115486550,23650,23650,23650,23650,0
|
|
20241018,113000,115486550,23650,23650,23650,23650,0
|
|
20241018,112900,115486550,23650,23650,23650,23650,0
|
|
20241018,112800,115486550,23650,23650,23650,23650,11
|
|
20241018,112700,115226400,23650,23550,23650,23550,102
|
|
20241018,112600,112820450,23550,23550,23550,23550,9
|
|
20241018,112500,112608500,23550,23450,23550,23450,125
|
|
20241018,112400,109671100,23400,23400,23400,23400,10
|
|
20241018,112300,109437100,23350,23350,23350,23350,12
|
|
20241018,112200,109156900,23350,23300,23350,23300,56
|
|
20241018,112100,107849650,23300,23300,23300,23300,11
|
|
20241018,112000,107593350,23350,23350,23350,23350,0
|
|
20241018,111900,107593350,23350,23350,23350,23350,1
|
|
20241018,111800,107570000,23350,23350,23350,23350,0
|
|
20241018,111700,107570000,23350,23350,23350,23350,1
|
|
20241018,111600,107546650,23350,23350,23350,23350,2
|
|
20241018,111500,107499950,23250,23250,23250,23250,4
|
|
20241018,111400,107406950,23250,23250,23250,23250,0
|
|
20241018,111300,107406950,23250,23250,23250,23250,0
|
|
20241018,111200,107406950,23250,23200,23250,23200,80
|
|
20241018,111100,105548950,23200,23200,23200,23200,54
|
|
20241018,111000,104296150,23250,23250,23250,23250,10
|
|
20241018,110900,104063650,23250,23250,23250,23250,0
|
|
20241018,110800,104063650,23250,23300,23300,23250,95
|
|
20241018,110700,101854800,23400,23400,23400,23400,1
|
|
20241018,110600,101831400,23250,23250,23250,23250,0
|
|
20241018,110500,101831400,23250,23250,23250,23250,10
|
|
20241018,110400,101598900,23250,23400,23400,23250,180
|
|
20241018,110300,97407650,23400,23400,23400,23400,15
|
|
20241018,110200,97056650,23400,23400,23400,23400,72
|
|
20241018,110100,95371850,23400,23400,23400,23400,3
|
|
20241018,110000,95301650,23400,23400,23400,23400,2
|
|
20241018,105900,95254850,23400,23400,23400,23400,1
|
|
20241018,105800,95231450,23400,23400,23400,23400,0
|
|
20241018,105700,95231450,23400,23400,23400,23400,10
|
|
20241018,105600,94997450,23350,23350,23350,23350,100
|
|
20241018,105500,92662450,23350,23350,23350,23250,18
|
|
20241018,105400,92242600,23300,23300,23300,23300,0
|
|
20241018,105300,92242600,23300,23300,23300,23300,96
|
|
20241018,105200,90005800,23350,23450,23450,23350,92
|
|
20241018,105100,87857050,23450,23450,23450,23450,0
|
|
20241018,105000,87857050,23450,23450,23450,23450,0
|
|
20241018,104900,87857050,23450,23450,23450,23450,1
|
|
20241018,104800,87833600,23350,23350,23350,23350,16
|
|
20241018,104700,87460000,23300,23300,23300,23300,0
|
|
20241018,104600,87460000,23300,23300,23300,23300,0
|
|
20241018,104500,87460000,23300,23300,23300,23300,23
|
|
20241018,104400,86924100,23300,23300,23300,23300,1
|
|
20241018,104300,86900800,23300,23300,23300,23300,0
|
|
20241018,104200,86900800,23300,23400,23400,23300,624
|
|
20241018,104100,72354800,23450,23450,23450,23450,0
|
|
20241018,104000,72354800,23450,23450,23450,23450,2
|
|
20241018,103900,72307900,23450,23450,23450,23450,0
|
|
20241018,103800,72307900,23450,23450,23450,23450,0
|
|
20241018,103700,72307900,23450,23450,23450,23450,0
|
|
20241018,103600,72307900,23450,23450,23450,23450,3
|
|
20241018,103500,72237550,23450,23450,23450,23450,0
|
|
20241018,103400,72237550,23450,23400,23450,23400,96
|
|
20241018,103300,69989650,23450,23450,23450,23450,0
|
|
20241018,103200,69989650,23450,23450,23450,23450,46
|
|
20241018,103100,68910950,23500,23500,23500,23500,0
|
|
20241018,103000,68910950,23500,23500,23500,23500,0
|
|
20241018,102900,68910950,23500,23500,23500,23500,0
|
|
20241018,102800,68910950,23500,23500,23500,23500,1
|
|
20241018,102700,68887450,23500,23500,23500,23500,0
|
|
20241018,102600,68887450,23500,23500,23500,23500,0
|
|
20241018,102500,68887450,23500,23500,23500,23500,32
|
|
20241018,102400,68135450,23500,23500,23500,23500,0
|
|
20241018,102300,68135450,23500,23500,23500,23500,0
|
|
20241018,102200,68135450,23500,23500,23500,23500,0
|
|
20241018,102100,68135450,23500,23450,23500,23450,3
|
|
20241018,102000,68065000,23500,23500,23500,23500,3
|
|
20241018,101900,67994500,23500,23500,23500,23500,10
|
|
20241018,101800,67759500,23500,23500,23500,23500,0
|
|
20241018,101700,67759500,23500,23500,23500,23500,1
|
|
20241018,101600,67736000,23450,23450,23450,23450,0
|
|
20241018,101500,67736000,23450,23450,23450,23450,0
|
|
20241018,101400,67736000,23450,23450,23450,23450,2
|
|
20241018,101300,67689100,23500,23500,23500,23500,1
|
|
20241018,101200,67665600,23500,23500,23500,23500,3
|
|
20241018,101100,67595100,23450,23450,23450,23450,0
|
|
20241018,101000,67595100,23450,23450,23450,23450,8
|
|
20241018,100900,67407500,23500,23500,23500,23500,0
|
|
20241018,100800,67407500,23500,23500,23500,23500,1
|
|
20241018,100700,67384000,23450,23450,23450,23450,0
|
|
20241018,100600,67384000,23450,23450,23450,23450,10
|
|
20241018,100500,67149500,23450,23450,23450,23450,0
|
|
20241018,100400,67149500,23450,23450,23450,23450,11
|
|
20241018,100300,66891550,23450,23450,23450,23450,2
|
|
20241018,100200,66844650,23450,23450,23450,23450,0
|
|
20241018,100100,66844650,23450,23350,23450,23350,11
|
|
20241018,100000,66587700,23350,23350,23350,23350,1
|
|
20241018,095900,66564350,23350,23400,23400,23350,20
|
|
20241018,095800,66096950,23450,23450,23450,23450,0
|
|
20241018,095700,66096950,23450,23450,23450,23450,20
|
|
20241018,095600,65627950,23450,23400,23450,23400,86
|
|
20241018,095500,63615300,23500,23500,23500,23500,0
|
|
20241018,095400,63615300,23500,23500,23500,23500,0
|
|
20241018,095300,63615300,23500,23500,23500,23500,0
|
|
20241018,095200,63615300,23500,23500,23500,23500,0
|
|
20241018,095100,63615300,23500,23500,23500,23500,0
|
|
20241018,095000,63615300,23500,23500,23500,23500,1
|
|
20241018,094900,63591800,23500,23500,23500,23500,0
|
|
20241018,094800,63591800,23500,23500,23500,23500,1
|
|
20241018,094700,63568300,23500,23500,23500,23500,17
|
|
20241018,094600,63168800,23550,23550,23550,23550,26
|
|
20241018,094500,62556500,23550,23550,23550,23550,0
|
|
20241018,094400,62556500,23550,23550,23550,23550,2
|
|
20241018,094300,62509400,23550,23550,23550,23550,0
|
|
20241018,094200,62509400,23550,23600,23600,23550,4
|
|
20241018,094100,62415150,23600,23400,23600,23400,22
|
|
20241018,094000,61896700,23350,23400,23400,23350,90
|
|
20241018,093900,59792800,23550,23550,23550,23550,50
|
|
20241018,093800,58615300,23550,23500,23550,23500,69
|
|
20241018,093700,56990450,23550,23500,23550,23500,65
|
|
20241018,093600,55462700,23300,23300,23300,23300,0
|
|
20241018,093500,55462700,23300,23300,23300,23300,0
|
|
20241018,093400,55462700,23300,23450,23450,23300,166
|
|
20241018,093300,51582450,23450,23450,23450,23450,10
|
|
20241018,093200,51347950,23450,23450,23450,23450,0
|
|
20241018,093100,51347950,23450,23450,23450,23450,0
|
|
20241018,093000,51347950,23450,23450,23450,23450,2
|
|
20241018,092900,51301050,23400,23450,23450,23400,143
|
|
20241018,092800,47953400,23450,23450,23450,23450,7
|
|
20241018,092700,47789250,23450,23450,23450,23450,0
|
|
20241018,092600,47789250,23450,23450,23450,23450,10
|
|
20241018,092500,47554750,23450,23450,23450,23450,30
|
|
20241018,092400,46851250,23450,23450,23450,23450,1
|
|
20241018,092300,46827800,23550,23550,23550,23550,0
|
|
20241018,092200,46827800,23550,23550,23550,23550,1
|
|
20241018,092100,46804250,23500,23550,23550,23500,29
|
|
20241018,092000,46122650,23550,23650,23650,23550,475
|
|
20241018,091900,34913050,23700,23700,23700,23700,100
|
|
20241018,091800,32543050,23650,23650,23650,23650,28
|
|
20241018,091700,31880850,23650,23700,23700,23650,10
|
|
20241018,091600,31643900,23600,23650,23650,23550,220
|
|
20241018,091500,26452100,23700,23750,23800,23700,36
|
|
20241018,091400,25596900,23700,23700,23700,23700,18
|
|
20241018,091300,25170300,23700,23700,23700,23700,0
|
|
20241018,091200,25170300,23700,23700,23700,23700,0
|
|
20241018,091100,25170300,23700,23700,23700,23700,0
|
|
20241018,091000,25170300,23700,23700,23700,23700,0
|
|
20241018,090900,25170300,23700,23700,23700,23700,214
|
|
20241018,090800,20098500,23700,23800,23800,23700,92
|
|
20241018,090700,17912900,23800,23800,23800,23700,318
|
|
20241018,090600,10368150,23900,23900,23900,23900,75
|
|
20241018,090500,8575650,23900,23900,23900,23900,3
|
|
20241018,090400,8503950,23900,23900,23900,23900,0
|
|
20241018,090300,8503950,23900,23950,23950,23900,142
|
|
20241018,090200,5109400,23950,23950,23950,23950,22
|
|
20241018,090100,4582500,23950,23950,23950,23950,0
|
|
20241018,090000,4582500,23950,23900,24050,23900,191
|