597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185400,90027350,20700,20700,20700,20700,116
|
|
20241007,185300,90027350,20700,20700,20700,20700,0
|
|
20241007,185200,90027350,20700,20700,20700,20700,0
|
|
20241007,185100,90027350,20700,20700,20700,20700,0
|
|
20241007,185000,90027350,20700,20700,20700,20700,0
|
|
20241007,184900,90027350,20700,20700,20700,20700,0
|
|
20241007,184800,90027350,20700,20700,20700,20700,0
|
|
20241007,184700,90027350,20700,20700,20700,20700,0
|
|
20241007,184600,90027350,20700,20700,20700,20700,0
|
|
20241007,184500,90027350,20700,20700,20700,20700,0
|
|
20241007,184400,90027350,20700,20700,20700,20700,0
|
|
20241007,184300,90027350,20700,20700,20700,20700,0
|
|
20241007,184200,90027350,20700,20700,20700,20700,0
|
|
20241007,184100,90027350,20700,20700,20700,20700,0
|
|
20241007,184000,90027350,20700,20700,20700,20700,0
|
|
20241007,183900,90027350,20700,20700,20700,20700,0
|
|
20241007,183800,90027350,20700,20700,20700,20700,0
|
|
20241007,183700,90027350,20700,20700,20700,20700,0
|
|
20241007,183600,90027350,20700,20700,20700,20700,0
|
|
20241007,183500,90027350,20700,20700,20700,20700,0
|
|
20241007,183400,90027350,20700,20700,20700,20700,0
|
|
20241007,183300,90027350,20700,20700,20700,20700,0
|
|
20241007,183200,90027350,20700,20700,20700,20700,0
|
|
20241007,183100,90027350,20700,20700,20700,20700,0
|
|
20241007,183000,90027350,20700,20700,20700,20700,0
|
|
20241007,182900,90027350,20700,20700,20700,20700,0
|
|
20241007,182800,90027350,20700,20700,20700,20700,0
|
|
20241007,182700,90027350,20700,20700,20700,20700,0
|
|
20241007,182600,90027350,20700,20700,20700,20700,0
|
|
20241007,182500,90027350,20700,20700,20700,20700,0
|
|
20241007,182400,90027350,20700,20700,20700,20700,116
|
|
20241007,182300,90027350,20700,20700,20700,20700,0
|
|
20241007,182200,90027350,20700,20700,20700,20700,0
|
|
20241007,182100,90027350,20700,20700,20700,20700,0
|
|
20241007,182000,90027350,20700,20700,20700,20700,0
|
|
20241007,181900,90027350,20700,20700,20700,20700,0
|
|
20241007,181800,90027350,20700,20700,20700,20700,0
|
|
20241007,181700,90027350,20700,20700,20700,20700,0
|
|
20241007,181600,90027350,20700,20700,20700,20700,0
|
|
20241007,181500,90027350,20700,20700,20700,20700,0
|
|
20241007,181400,90027350,20700,20700,20700,20700,0
|
|
20241007,181300,90027350,20700,20700,20700,20700,0
|
|
20241007,181200,90027350,20700,20700,20700,20700,0
|
|
20241007,181100,90027350,20700,20700,20700,20700,0
|
|
20241007,181000,90027350,20700,20700,20700,20700,0
|
|
20241007,180900,90027350,20700,20700,20700,20700,0
|
|
20241007,180800,90027350,20700,20700,20700,20700,0
|
|
20241007,180700,90027350,20700,20700,20700,20700,0
|
|
20241007,180600,90027350,20700,20700,20700,20700,0
|
|
20241007,180500,90027350,20700,20700,20700,20700,0
|
|
20241007,180400,90027350,20700,20700,20700,20700,0
|
|
20241007,180300,90027350,20700,20700,20700,20700,0
|
|
20241007,180200,90027350,20700,20700,20700,20700,0
|
|
20241007,180100,90027350,20700,20700,20700,20700,0
|
|
20241007,180000,90027350,20700,20700,20700,20700,0
|
|
20241007,175900,90027350,20700,20700,20700,20700,0
|
|
20241007,175800,90027350,20700,20700,20700,20700,0
|
|
20241007,175700,90027350,20700,20700,20700,20700,0
|
|
20241007,175600,90027350,20700,20700,20700,20700,0
|
|
20241007,175500,90027350,20700,20700,20700,20700,0
|
|
20241007,175400,90027350,20700,20700,20700,20700,116
|
|
20241007,175300,90027350,20700,20700,20700,20700,0
|
|
20241007,175200,90027350,20700,20700,20700,20700,0
|
|
20241007,175100,90027350,20700,20700,20700,20700,0
|
|
20241007,175000,90027350,20700,20700,20700,20700,0
|
|
20241007,174900,90027350,20700,20700,20700,20700,0
|
|
20241007,174800,90027350,20700,20700,20700,20700,0
|
|
20241007,174700,90027350,20700,20700,20700,20700,0
|
|
20241007,174600,90027350,20700,20700,20700,20700,0
|
|
20241007,174500,90027350,20700,20700,20700,20700,0
|
|
20241007,174400,90027350,20700,20700,20700,20700,0
|
|
20241007,174300,90027350,20700,20700,20700,20700,0
|
|
20241007,174200,90027350,20700,20700,20700,20700,0
|
|
20241007,174100,90027350,20700,20700,20700,20700,0
|
|
20241007,174000,90027350,20700,20700,20700,20700,0
|
|
20241007,173900,90027350,20700,20700,20700,20700,0
|
|
20241007,173800,90027350,20700,20700,20700,20700,0
|
|
20241007,173700,90027350,20700,20700,20700,20700,0
|
|
20241007,173600,90027350,20700,20700,20700,20700,0
|
|
20241007,173500,90027350,20700,20700,20700,20700,0
|
|
20241007,173400,90027350,20700,20700,20700,20700,0
|
|
20241007,173300,90027350,20700,20700,20700,20700,0
|
|
20241007,173200,90027350,20700,20700,20700,20700,0
|
|
20241007,173100,90027350,20700,20700,20700,20700,0
|
|
20241007,173000,90027350,20700,20700,20700,20700,0
|
|
20241007,172900,90027350,20700,20700,20700,20700,0
|
|
20241007,172800,90027350,20700,20700,20700,20700,0
|
|
20241007,172700,90027350,20700,20700,20700,20700,0
|
|
20241007,172600,90027350,20700,20700,20700,20700,0
|
|
20241007,172500,90027350,20700,20700,20700,20700,0
|
|
20241007,172400,90027350,20700,20700,20700,20700,116
|
|
20241007,172300,90027350,20700,20700,20700,20700,0
|
|
20241007,172200,90027350,20700,20700,20700,20700,0
|
|
20241007,172100,90027350,20700,20700,20700,20700,0
|
|
20241007,172000,90027350,20700,20700,20700,20700,0
|
|
20241007,171900,90027350,20700,20700,20700,20700,0
|
|
20241007,171800,90027350,20700,20700,20700,20700,0
|
|
20241007,171700,90027350,20700,20700,20700,20700,0
|
|
20241007,171600,90027350,20700,20700,20700,20700,0
|
|
20241007,171500,90027350,20700,20700,20700,20700,0
|
|
20241007,171400,90027350,20700,20700,20700,20700,0
|
|
20241007,171300,90027350,20700,20700,20700,20700,0
|
|
20241007,171200,90027350,20700,20700,20700,20700,0
|
|
20241007,171100,90027350,20700,20700,20700,20700,0
|
|
20241007,171000,90027350,20700,20700,20700,20700,0
|
|
20241007,170900,90027350,20700,20700,20700,20700,0
|
|
20241007,170800,90027350,20700,20700,20700,20700,0
|
|
20241007,170700,90027350,20700,20700,20700,20700,0
|
|
20241007,170600,90027350,20700,20700,20700,20700,0
|
|
20241007,170500,90027350,20700,20700,20700,20700,0
|
|
20241007,170400,90027350,20700,20700,20700,20700,0
|
|
20241007,170300,90027350,20700,20700,20700,20700,0
|
|
20241007,170200,90027350,20700,20700,20700,20700,0
|
|
20241007,170100,90027350,20700,20700,20700,20700,0
|
|
20241007,170000,90027350,20700,20700,20700,20700,0
|
|
20241007,165900,90027350,20700,20700,20700,20700,0
|
|
20241007,165800,90027350,20700,20700,20700,20700,0
|
|
20241007,165700,90027350,20700,20700,20700,20700,0
|
|
20241007,165600,90027350,20700,20700,20700,20700,0
|
|
20241007,165500,90027350,20700,20700,20700,20700,0
|
|
20241007,165400,90027350,20700,20700,20700,20700,116
|
|
20241007,165300,90027350,20700,20700,20700,20700,0
|
|
20241007,165200,90027350,20700,20700,20700,20700,0
|
|
20241007,165100,90027350,20700,20700,20700,20700,0
|
|
20241007,165000,90027350,20700,20700,20700,20700,0
|
|
20241007,164900,90027350,20700,20700,20700,20700,0
|
|
20241007,164800,90027350,20700,20700,20700,20700,0
|
|
20241007,164700,90027350,20700,20700,20700,20700,0
|
|
20241007,164600,90027350,20700,20700,20700,20700,0
|
|
20241007,164500,90027350,20700,20700,20700,20700,0
|
|
20241007,164400,90027350,20700,20700,20700,20700,0
|
|
20241007,164300,90027350,20700,20700,20700,20700,0
|
|
20241007,164200,90027350,20700,20700,20700,20700,0
|
|
20241007,164100,90027350,20700,20700,20700,20700,0
|
|
20241007,164000,90027350,20700,20700,20700,20700,0
|
|
20241007,163900,90027350,20700,20700,20700,20700,0
|
|
20241007,163800,90027350,20700,20700,20700,20700,0
|
|
20241007,163700,90027350,20700,20700,20700,20700,0
|
|
20241007,163600,90027350,20700,20700,20700,20700,0
|
|
20241007,163500,90027350,20700,20700,20700,20700,0
|
|
20241007,163400,90027350,20700,20700,20700,20700,0
|
|
20241007,163300,90027350,20700,20700,20700,20700,0
|
|
20241007,163200,90027350,20700,20700,20700,20700,0
|
|
20241007,163100,90027350,20700,20700,20700,20700,0
|
|
20241007,163000,90027350,20700,20700,20700,20700,0
|
|
20241007,162900,90027350,20700,20700,20700,20700,0
|
|
20241007,162800,90027350,20700,20700,20700,20700,0
|
|
20241007,162700,90027350,20700,20700,20700,20700,0
|
|
20241007,162600,90027350,20700,20700,20700,20700,0
|
|
20241007,162500,90027350,20700,20700,20700,20700,0
|
|
20241007,162400,90027350,20700,20700,20700,20700,116
|
|
20241007,162300,90027350,20700,20700,20700,20700,0
|
|
20241007,162200,90027350,20700,20700,20700,20700,0
|
|
20241007,162100,90027350,20700,20700,20700,20700,0
|
|
20241007,162000,90027350,20700,20700,20700,20700,0
|
|
20241007,161900,90027350,20700,20700,20700,20700,0
|
|
20241007,161800,90027350,20700,20700,20700,20700,0
|
|
20241007,161700,90027350,20700,20700,20700,20700,0
|
|
20241007,161600,90027350,20700,20700,20700,20700,0
|
|
20241007,161500,90027350,20700,20700,20700,20700,0
|
|
20241007,161400,90027350,20700,20700,20700,20700,0
|
|
20241007,161300,90027350,20700,20700,20700,20700,0
|
|
20241007,161200,90027350,20700,20700,20700,20700,0
|
|
20241007,161100,90027350,20700,20700,20700,20700,0
|
|
20241007,161000,90027350,20700,20700,20700,20700,0
|
|
20241007,160900,90027350,20700,20700,20700,20700,0
|
|
20241007,160800,90027350,20700,20700,20700,20700,0
|
|
20241007,160700,90027350,20700,20700,20700,20700,0
|
|
20241007,160600,90027350,20700,20700,20700,20700,0
|
|
20241007,160500,90027350,20700,20700,20700,20700,0
|
|
20241007,160400,90027350,20700,20700,20700,20700,0
|
|
20241007,160300,90027350,20700,20700,20700,20700,0
|
|
20241007,160200,90027350,20700,20700,20700,20700,0
|
|
20241007,160100,90027350,20700,20700,20700,20700,0
|
|
20241007,160000,90027350,20700,20700,20700,20700,0
|
|
20241007,155900,90027350,20700,20700,20700,20700,0
|
|
20241007,155800,90027350,20700,20700,20700,20700,0
|
|
20241007,155700,90027350,20700,20700,20700,20700,0
|
|
20241007,155600,90027350,20700,20700,20700,20700,0
|
|
20241007,155500,90027350,20700,20700,20700,20700,0
|
|
20241007,155400,90027350,20700,20700,20700,20700,116
|
|
20241007,155300,90027350,20700,20700,20700,20700,0
|
|
20241007,155200,90027350,20700,20700,20700,20700,0
|
|
20241007,155100,90027350,20700,20700,20700,20700,0
|
|
20241007,155000,90027350,20700,20700,20700,20700,0
|
|
20241007,154900,90027350,20700,20700,20700,20700,0
|
|
20241007,154800,90027350,20700,20700,20700,20700,0
|
|
20241007,154700,90027350,20700,20700,20700,20700,0
|
|
20241007,154600,90027350,20700,20700,20700,20700,0
|
|
20241007,154500,90027350,20700,20700,20700,20700,0
|
|
20241007,154400,90027350,20700,20700,20700,20700,0
|
|
20241007,154300,90027350,20700,20700,20700,20700,0
|
|
20241007,154200,90027350,20700,20700,20700,20700,0
|
|
20241007,154100,90027350,20700,20700,20700,20700,0
|
|
20241007,154000,90027350,20700,20700,20700,20700,0
|
|
20241007,153900,90027350,20700,20700,20700,20700,0
|
|
20241007,153800,90027350,20700,20700,20700,20700,0
|
|
20241007,153700,90027350,20700,20700,20700,20700,0
|
|
20241007,153600,90027350,20700,20700,20700,20700,0
|
|
20241007,153500,90027350,20700,20700,20700,20700,0
|
|
20241007,153400,90027350,20700,20700,20700,20700,0
|
|
20241007,153300,90027350,20700,20700,20700,20700,0
|
|
20241007,153200,90027350,20700,20700,20700,20700,0
|
|
20241007,153100,90027350,20700,20700,20700,20700,0
|
|
20241007,153000,90027350,20700,20700,20700,20700,116
|
|
20241007,152900,87626150,20700,20700,20700,20700,0
|
|
20241007,152800,87626150,20700,20700,20700,20700,0
|
|
20241007,152700,87626150,20700,20700,20700,20700,0
|
|
20241007,152600,87626150,20700,20700,20700,20700,0
|
|
20241007,152500,87626150,20700,20700,20700,20700,0
|
|
20241007,152400,87626150,20700,20700,20700,20700,0
|
|
20241007,152300,87626150,20700,20700,20700,20700,0
|
|
20241007,152200,87626150,20700,20700,20700,20700,0
|
|
20241007,152100,87626150,20700,20700,20700,20700,0
|
|
20241007,152000,87626150,20700,20700,20700,20700,0
|
|
20241007,151900,87626150,20700,20700,20700,20700,1
|
|
20241007,151800,87605450,20650,20650,20650,20650,7
|
|
20241007,151700,87460900,20700,20650,20700,20650,2
|
|
20241007,151600,87419550,20650,20650,20650,20650,57
|
|
20241007,151500,86242500,20600,20600,20600,20600,1
|
|
20241007,151400,86221900,20600,20600,20600,20600,2
|
|
20241007,151300,86180700,20550,20550,20550,20550,48
|
|
20241007,151200,85194300,20550,20550,20550,20550,0
|
|
20241007,151100,85194300,20550,20550,20550,20550,0
|
|
20241007,151000,85194300,20550,20550,20550,20550,0
|
|
20241007,150900,85194300,20550,20550,20550,20550,0
|
|
20241007,150800,85194300,20550,20550,20550,20550,0
|
|
20241007,150700,85194300,20550,20550,20550,20550,0
|
|
20241007,150600,85194300,20550,20550,20550,20500,179
|
|
20241007,150500,81517800,20550,20550,20550,20550,180
|
|
20241007,150400,77818800,20550,20550,20550,20550,184
|
|
20241007,150300,74037600,20600,20600,20600,20600,0
|
|
20241007,150200,74037600,20600,20550,20600,20550,2
|
|
20241007,150100,73996450,20550,20550,20550,20550,0
|
|
20241007,150000,73996450,20550,20550,20550,20550,27
|
|
20241007,145900,73441600,20550,20550,20550,20550,0
|
|
20241007,145800,73441600,20550,20550,20550,20550,0
|
|
20241007,145700,73441600,20550,20550,20550,20550,50
|
|
20241007,145600,72414100,20600,20550,20600,20550,71
|
|
20241007,145500,70955000,20600,20550,20600,20550,292
|
|
20241007,145400,64954300,20550,20550,20550,20550,98
|
|
20241007,145300,62940400,20550,20550,20550,20550,102
|
|
20241007,145200,60844300,20550,20550,20550,20550,230
|
|
20241007,145100,56117800,20550,20550,20550,20550,97
|
|
20241007,145000,54124450,20600,20600,20600,20600,0
|
|
20241007,144900,54124450,20600,20600,20600,20600,0
|
|
20241007,144800,54124450,20600,20600,20600,20600,2
|
|
20241007,144700,54083250,20600,20600,20600,20600,0
|
|
20241007,144600,54083250,20600,20600,20600,20600,3
|
|
20241007,144500,54021450,20600,20600,20600,20600,21
|
|
20241007,144400,53588850,20600,20600,20600,20600,0
|
|
20241007,144300,53588850,20600,20600,20600,20600,39
|
|
20241007,144200,52785450,20650,20650,20650,20650,0
|
|
20241007,144100,52785450,20650,20650,20650,20650,0
|
|
20241007,144000,52785450,20650,20600,20650,20600,5
|
|
20241007,143900,52682400,20550,20550,20550,20550,0
|
|
20241007,143800,52682400,20550,20550,20550,20550,0
|
|
20241007,143700,52682400,20550,20550,20550,20550,0
|
|
20241007,143600,52682400,20550,20550,20550,20550,11
|
|
20241007,143500,52456350,20550,20650,20650,20500,740
|
|
20241007,143400,37233000,20650,20650,20650,20650,0
|
|
20241007,143300,37233000,20650,20700,20700,20650,49
|
|
20241007,143200,36220050,20750,20750,20750,20750,0
|
|
20241007,143100,36220050,20750,20750,20750,20750,0
|
|
20241007,143000,36220050,20750,20750,20750,20750,0
|
|
20241007,142900,36220050,20750,20750,20750,20750,0
|
|
20241007,142800,36220050,20750,20750,20750,20750,0
|
|
20241007,142700,36220050,20750,20750,20750,20750,0
|
|
20241007,142600,36220050,20750,20750,20750,20750,0
|
|
20241007,142500,36220050,20750,20750,20750,20750,2
|
|
20241007,142400,36178550,20750,20750,20750,20750,0
|
|
20241007,142300,36178550,20750,20750,20750,20750,0
|
|
20241007,142200,36178550,20750,20750,20750,20750,0
|
|
20241007,142100,36178550,20750,20750,20750,20750,0
|
|
20241007,142000,36178550,20750,20750,20750,20750,0
|
|
20241007,141900,36178550,20750,20750,20750,20750,0
|
|
20241007,141800,36178550,20750,20750,20750,20750,0
|
|
20241007,141700,36178550,20750,20750,20750,20750,0
|
|
20241007,141600,36178550,20750,20750,20750,20750,0
|
|
20241007,141500,36178550,20750,20750,20750,20750,0
|
|
20241007,141400,36178550,20750,20750,20750,20750,0
|
|
20241007,141300,36178550,20750,20750,20750,20750,0
|
|
20241007,141200,36178550,20750,20750,20750,20750,0
|
|
20241007,141100,36178550,20750,20750,20750,20750,0
|
|
20241007,141000,36178550,20750,20750,20750,20750,0
|
|
20241007,140900,36178550,20750,20750,20750,20750,0
|
|
20241007,140800,36178550,20750,20750,20750,20750,0
|
|
20241007,140700,36178550,20750,20750,20750,20750,0
|
|
20241007,140600,36178550,20750,20750,20750,20750,0
|
|
20241007,140500,36178550,20750,20750,20750,20750,2
|
|
20241007,140400,36137050,20750,20750,20750,20750,0
|
|
20241007,140300,36137050,20750,20750,20750,20750,9
|
|
20241007,140200,35950300,20750,20750,20750,20750,0
|
|
20241007,140100,35950300,20750,20750,20750,20750,0
|
|
20241007,140000,35950300,20750,20750,20750,20750,0
|
|
20241007,135900,35950300,20750,20750,20750,20750,0
|
|
20241007,135800,35950300,20750,20750,20750,20750,0
|
|
20241007,135700,35950300,20750,20750,20750,20750,0
|
|
20241007,135600,35950300,20750,20750,20750,20750,0
|
|
20241007,135500,35950300,20750,20750,20750,20750,0
|
|
20241007,135400,35950300,20750,20750,20750,20750,0
|
|
20241007,135300,35950300,20750,20750,20750,20750,0
|
|
20241007,135200,35950300,20750,20750,20750,20750,10
|
|
20241007,135100,35742800,20700,20700,20700,20700,0
|
|
20241007,135000,35742800,20700,20700,20700,20700,0
|
|
20241007,134900,35742800,20700,20700,20700,20700,90
|
|
20241007,134800,33879800,20700,20700,20700,20700,0
|
|
20241007,134700,33879800,20700,20700,20700,20700,0
|
|
20241007,134600,33879800,20700,20700,20700,20700,0
|
|
20241007,134500,33879800,20700,20700,20700,20700,0
|
|
20241007,134400,33879800,20700,20700,20700,20700,0
|
|
20241007,134300,33879800,20700,20700,20700,20700,0
|
|
20241007,134200,33879800,20700,20700,20700,20700,0
|
|
20241007,134100,33879800,20700,20700,20700,20700,0
|
|
20241007,134000,33879800,20700,20700,20700,20700,0
|
|
20241007,133900,33879800,20700,20700,20700,20700,225
|
|
20241007,133800,29222300,20700,20700,20700,20700,18
|
|
20241007,133700,28849700,20750,20750,20750,20750,0
|
|
20241007,133600,28849700,20750,20750,20750,20750,0
|
|
20241007,133500,28849700,20750,20750,20750,20750,0
|
|
20241007,133400,28849700,20750,20750,20750,20750,0
|
|
20241007,133300,28849700,20750,20750,20750,20750,0
|
|
20241007,133200,28849700,20750,20750,20750,20750,0
|
|
20241007,133100,28849700,20750,20750,20750,20750,0
|
|
20241007,133000,28849700,20750,20750,20750,20750,0
|
|
20241007,132900,28849700,20750,20750,20750,20750,0
|
|
20241007,132800,28849700,20750,20750,20750,20750,0
|
|
20241007,132700,28849700,20750,20750,20750,20750,0
|
|
20241007,132600,28849700,20750,20750,20750,20750,0
|
|
20241007,132500,28849700,20750,20750,20750,20750,0
|
|
20241007,132400,28849700,20750,20750,20750,20750,0
|
|
20241007,132300,28849700,20750,20750,20750,20750,0
|
|
20241007,132200,28849700,20750,20750,20750,20750,0
|
|
20241007,132100,28849700,20750,20750,20750,20750,0
|
|
20241007,132000,28849700,20750,20750,20750,20750,0
|
|
20241007,131900,28849700,20750,20750,20750,20750,0
|
|
20241007,131800,28849700,20750,20750,20750,20750,3
|
|
20241007,131700,28787450,20750,20750,20750,20750,1
|
|
20241007,131600,28766700,20750,20750,20750,20750,1
|
|
20241007,131500,28745950,20750,20750,20750,20750,0
|
|
20241007,131400,28745950,20750,20750,20750,20750,0
|
|
20241007,131300,28745950,20750,20750,20750,20750,0
|
|
20241007,131200,28745950,20750,20750,20750,20750,0
|
|
20241007,131100,28745950,20750,20750,20750,20750,0
|
|
20241007,131000,28745950,20750,20750,20750,20750,0
|
|
20241007,130900,28745950,20750,20750,20750,20750,0
|
|
20241007,130800,28745950,20750,20750,20750,20750,0
|
|
20241007,130700,28745950,20750,20750,20750,20750,0
|
|
20241007,130600,28745950,20750,20750,20750,20750,0
|
|
20241007,130500,28745950,20750,20750,20750,20750,0
|
|
20241007,130400,28745950,20750,20750,20750,20750,0
|
|
20241007,130300,28745950,20750,20750,20750,20750,0
|
|
20241007,130200,28745950,20750,20750,20750,20750,0
|
|
20241007,130100,28745950,20750,20750,20750,20750,1
|
|
20241007,130000,28725200,20700,20700,20700,20700,0
|
|
20241007,125900,28725200,20700,20700,20700,20700,10
|
|
20241007,125800,28518200,20700,20700,20700,20700,0
|
|
20241007,125700,28518200,20700,20700,20700,20700,0
|
|
20241007,125600,28518200,20700,20700,20700,20700,0
|
|
20241007,125500,28518200,20700,20700,20700,20700,1
|
|
20241007,125400,28497500,20750,20750,20750,20750,0
|
|
20241007,125300,28497500,20750,20750,20750,20750,0
|
|
20241007,125200,28497500,20750,20750,20750,20750,0
|
|
20241007,125100,28497500,20750,20750,20750,20750,0
|
|
20241007,125000,28497500,20750,20750,20750,20750,0
|
|
20241007,124900,28497500,20750,20750,20750,20750,0
|
|
20241007,124800,28497500,20750,20750,20750,20750,0
|
|
20241007,124700,28497500,20750,20750,20750,20750,24
|
|
20241007,124600,27999500,20750,20750,20750,20750,0
|
|
20241007,124500,27999500,20750,20750,20750,20750,0
|
|
20241007,124400,27999500,20750,20750,20750,20750,0
|
|
20241007,124300,27999500,20750,20750,20750,20750,0
|
|
20241007,124200,27999500,20750,20750,20750,20750,0
|
|
20241007,124100,27999500,20750,20750,20750,20750,0
|
|
20241007,124000,27999500,20750,20750,20750,20750,0
|
|
20241007,123900,27999500,20750,20750,20750,20750,0
|
|
20241007,123800,27999500,20750,20750,20750,20750,0
|
|
20241007,123700,27999500,20750,20750,20750,20750,0
|
|
20241007,123600,27999500,20750,20750,20750,20750,0
|
|
20241007,123500,27999500,20750,20750,20750,20750,0
|
|
20241007,123400,27999500,20750,20750,20750,20750,0
|
|
20241007,123300,27999500,20750,20750,20750,20750,0
|
|
20241007,123200,27999500,20750,20750,20750,20750,10
|
|
20241007,123100,27792000,20700,20700,20700,20700,0
|
|
20241007,123000,27792000,20700,20700,20700,20700,100
|
|
20241007,122900,25722000,20700,20700,20700,20700,0
|
|
20241007,122800,25722000,20700,20700,20700,20700,96
|
|
20241007,122700,23734800,20750,20750,20750,20750,0
|
|
20241007,122600,23734800,20750,20750,20750,20750,0
|
|
20241007,122500,23734800,20750,20750,20750,20750,0
|
|
20241007,122400,23734800,20750,20750,20750,20750,0
|
|
20241007,122300,23734800,20750,20750,20750,20750,0
|
|
20241007,122200,23734800,20750,20750,20750,20750,0
|
|
20241007,122100,23734800,20750,20750,20750,20750,0
|
|
20241007,122000,23734800,20750,20750,20750,20750,0
|
|
20241007,121900,23734800,20750,20750,20750,20750,0
|
|
20241007,121800,23734800,20750,20750,20750,20750,0
|
|
20241007,121700,23734800,20750,20750,20750,20750,0
|
|
20241007,121600,23734800,20750,20750,20750,20750,0
|
|
20241007,121500,23734800,20750,20750,20750,20750,0
|
|
20241007,121400,23734800,20750,20750,20750,20750,0
|
|
20241007,121300,23734800,20750,20750,20750,20750,0
|
|
20241007,121200,23734800,20750,20750,20750,20750,0
|
|
20241007,121100,23734800,20750,20750,20750,20750,0
|
|
20241007,121000,23734800,20750,20750,20750,20750,0
|
|
20241007,120900,23734800,20750,20750,20750,20750,0
|
|
20241007,120800,23734800,20750,20750,20750,20750,0
|
|
20241007,120700,23734800,20750,20750,20750,20750,0
|
|
20241007,120600,23734800,20750,20750,20750,20750,0
|
|
20241007,120500,23734800,20750,20750,20750,20750,0
|
|
20241007,120400,23734800,20750,20750,20750,20750,0
|
|
20241007,120300,23734800,20750,20750,20750,20750,0
|
|
20241007,120200,23734800,20750,20750,20750,20750,0
|
|
20241007,120100,23734800,20750,20750,20750,20750,0
|
|
20241007,120000,23734800,20750,20750,20750,20750,0
|
|
20241007,115900,23734800,20750,20750,20750,20750,0
|
|
20241007,115800,23734800,20750,20750,20750,20750,0
|
|
20241007,115700,23734800,20750,20750,20750,20750,0
|
|
20241007,115600,23734800,20750,20750,20750,20750,0
|
|
20241007,115500,23734800,20750,20750,20750,20750,0
|
|
20241007,115400,23734800,20750,20750,20750,20750,0
|
|
20241007,115300,23734800,20750,20750,20750,20750,0
|
|
20241007,115200,23734800,20750,20750,20750,20750,0
|
|
20241007,115100,23734800,20750,20750,20750,20750,0
|
|
20241007,115000,23734800,20750,20750,20750,20750,0
|
|
20241007,114900,23734800,20750,20750,20750,20750,0
|
|
20241007,114800,23734800,20750,20750,20750,20750,0
|
|
20241007,114700,23734800,20750,20750,20750,20750,0
|
|
20241007,114600,23734800,20750,20750,20750,20750,0
|
|
20241007,114500,23734800,20750,20750,20750,20750,0
|
|
20241007,114400,23734800,20750,20750,20750,20750,0
|
|
20241007,114300,23734800,20750,20750,20750,20750,0
|
|
20241007,114200,23734800,20750,20750,20750,20750,0
|
|
20241007,114100,23734800,20750,20750,20750,20750,0
|
|
20241007,114000,23734800,20750,20750,20750,20750,0
|
|
20241007,113900,23734800,20750,20750,20750,20750,0
|
|
20241007,113800,23734800,20750,20750,20750,20750,0
|
|
20241007,113700,23734800,20750,20750,20750,20750,0
|
|
20241007,113600,23734800,20750,20750,20750,20750,0
|
|
20241007,113500,23734800,20750,20750,20750,20750,0
|
|
20241007,113400,23734800,20750,20750,20750,20750,0
|
|
20241007,113300,23734800,20750,20750,20750,20750,0
|
|
20241007,113200,23734800,20750,20750,20750,20750,0
|
|
20241007,113100,23734800,20750,20750,20750,20750,0
|
|
20241007,113000,23734800,20750,20750,20750,20750,0
|
|
20241007,112900,23734800,20750,20750,20750,20750,0
|
|
20241007,112800,23734800,20750,20750,20750,20750,0
|
|
20241007,112700,23734800,20750,20750,20750,20750,0
|
|
20241007,112600,23734800,20750,20750,20750,20750,0
|
|
20241007,112500,23734800,20750,20750,20750,20750,0
|
|
20241007,112400,23734800,20750,20750,20750,20750,0
|
|
20241007,112300,23734800,20750,20750,20750,20750,0
|
|
20241007,112200,23734800,20750,20750,20750,20750,0
|
|
20241007,112100,23734800,20750,20750,20750,20750,0
|
|
20241007,112000,23734800,20750,20750,20750,20750,0
|
|
20241007,111900,23734800,20750,20750,20750,20750,0
|
|
20241007,111800,23734800,20750,20750,20750,20750,0
|
|
20241007,111700,23734800,20750,20750,20750,20750,0
|
|
20241007,111600,23734800,20750,20750,20750,20750,1
|
|
20241007,111500,23714050,20750,20750,20750,20750,0
|
|
20241007,111400,23714050,20750,20750,20750,20750,0
|
|
20241007,111300,23714050,20750,20750,20750,20750,0
|
|
20241007,111200,23714050,20750,20750,20750,20750,0
|
|
20241007,111100,23714050,20750,20750,20750,20750,0
|
|
20241007,111000,23714050,20750,20750,20750,20750,0
|
|
20241007,110900,23714050,20750,20750,20750,20750,0
|
|
20241007,110800,23714050,20750,20750,20750,20750,0
|
|
20241007,110700,23714050,20750,20750,20750,20750,0
|
|
20241007,110600,23714050,20750,20750,20750,20750,0
|
|
20241007,110500,23714050,20750,20750,20750,20750,0
|
|
20241007,110400,23714050,20750,20750,20750,20750,0
|
|
20241007,110300,23714050,20750,20750,20750,20750,0
|
|
20241007,110200,23714050,20750,20750,20750,20750,0
|
|
20241007,110100,23714050,20750,20750,20750,20750,0
|
|
20241007,110000,23714050,20750,20750,20750,20750,0
|
|
20241007,105900,23714050,20750,20750,20750,20750,0
|
|
20241007,105800,23714050,20750,20750,20750,20750,0
|
|
20241007,105700,23714050,20750,20750,20750,20750,0
|
|
20241007,105600,23714050,20750,20750,20750,20750,0
|
|
20241007,105500,23714050,20750,20750,20750,20750,0
|
|
20241007,105400,23714050,20750,20750,20750,20750,0
|
|
20241007,105300,23714050,20750,20750,20750,20750,0
|
|
20241007,105200,23714050,20750,20750,20750,20750,0
|
|
20241007,105100,23714050,20750,20750,20750,20750,0
|
|
20241007,105000,23714050,20750,20750,20750,20750,0
|
|
20241007,104900,23714050,20750,20750,20750,20750,1
|
|
20241007,104800,23693300,20700,20750,20750,20700,134
|
|
20241007,104700,20914500,20750,20750,20750,20750,0
|
|
20241007,104600,20914500,20750,20750,20750,20750,0
|
|
20241007,104500,20914500,20750,20750,20750,20750,0
|
|
20241007,104400,20914500,20750,20750,20750,20750,0
|
|
20241007,104300,20914500,20750,20750,20750,20750,0
|
|
20241007,104200,20914500,20750,20750,20750,20750,0
|
|
20241007,104100,20914500,20750,20750,20750,20750,0
|
|
20241007,104000,20914500,20750,20750,20750,20750,0
|
|
20241007,103900,20914500,20750,20750,20750,20750,0
|
|
20241007,103800,20914500,20750,20750,20750,20750,0
|
|
20241007,103700,20914500,20750,20750,20750,20750,0
|
|
20241007,103600,20914500,20750,20750,20750,20750,0
|
|
20241007,103500,20914500,20750,20750,20750,20750,0
|
|
20241007,103400,20914500,20750,20750,20750,20750,0
|
|
20241007,103300,20914500,20750,20750,20750,20750,0
|
|
20241007,103200,20914500,20750,20750,20750,20750,0
|
|
20241007,103100,20914500,20750,20750,20750,20750,0
|
|
20241007,103000,20914500,20750,20750,20750,20750,0
|
|
20241007,102900,20914500,20750,20750,20750,20750,0
|
|
20241007,102800,20914500,20750,20750,20750,20750,0
|
|
20241007,102700,20914500,20750,20750,20750,20750,0
|
|
20241007,102600,20914500,20750,20750,20750,20750,0
|
|
20241007,102500,20914500,20750,20750,20750,20750,0
|
|
20241007,102400,20914500,20750,20750,20750,20750,0
|
|
20241007,102300,20914500,20750,20750,20750,20750,0
|
|
20241007,102200,20914500,20750,20750,20750,20750,0
|
|
20241007,102100,20914500,20750,20750,20750,20750,0
|
|
20241007,102000,20914500,20750,20750,20750,20750,0
|
|
20241007,101900,20914500,20750,20750,20750,20750,0
|
|
20241007,101800,20914500,20750,20750,20750,20750,1
|
|
20241007,101700,20893750,20700,20700,20700,20700,100
|
|
20241007,101600,18823750,20700,20700,20700,20700,0
|
|
20241007,101500,18823750,20700,20700,20700,20700,620
|
|
20241007,101400,5989750,20700,20700,20700,20700,0
|
|
20241007,101300,5989750,20700,20750,20750,20700,11
|
|
20241007,101200,5761550,20750,20750,20750,20750,0
|
|
20241007,101100,5761550,20750,20750,20750,20750,0
|
|
20241007,101000,5761550,20750,20750,20750,20750,0
|
|
20241007,100900,5761550,20750,20750,20750,20750,0
|
|
20241007,100800,5761550,20750,20750,20750,20750,0
|
|
20241007,100700,5761550,20750,20750,20750,20750,0
|
|
20241007,100600,5761550,20750,20750,20750,20750,0
|
|
20241007,100500,5761550,20750,20750,20750,20750,0
|
|
20241007,100400,5761550,20750,20750,20750,20750,0
|
|
20241007,100300,5761550,20750,20750,20750,20750,0
|
|
20241007,100200,5761550,20750,20750,20750,20750,0
|
|
20241007,100100,5761550,20750,20750,20750,20750,0
|
|
20241007,100000,5761550,20750,20750,20750,20750,0
|
|
20241007,095900,5761550,20750,20750,20750,20750,0
|
|
20241007,095800,5761550,20750,20750,20750,20750,0
|
|
20241007,095700,5761550,20750,20750,20750,20750,0
|
|
20241007,095600,5761550,20750,20750,20750,20750,0
|
|
20241007,095500,5761550,20750,20750,20750,20750,0
|
|
20241007,095400,5761550,20750,20750,20750,20750,0
|
|
20241007,095300,5761550,20750,20750,20750,20750,0
|
|
20241007,095200,5761550,20750,20750,20750,20750,0
|
|
20241007,095100,5761550,20750,20750,20750,20750,0
|
|
20241007,095000,5761550,20750,20750,20750,20750,0
|
|
20241007,094900,5761550,20750,20750,20750,20750,0
|
|
20241007,094800,5761550,20750,20750,20750,20750,0
|
|
20241007,094700,5761550,20750,20750,20750,20750,0
|
|
20241007,094600,5761550,20750,20750,20750,20750,0
|
|
20241007,094500,5761550,20750,20750,20750,20750,0
|
|
20241007,094400,5761550,20750,20750,20750,20750,0
|
|
20241007,094300,5761550,20750,20750,20750,20750,0
|
|
20241007,094200,5761550,20750,20750,20750,20750,0
|
|
20241007,094100,5761550,20750,20750,20750,20750,0
|
|
20241007,094000,5761550,20750,20750,20750,20750,0
|
|
20241007,093900,5761550,20750,20750,20750,20750,0
|
|
20241007,093800,5761550,20750,20750,20750,20750,1
|
|
20241007,093700,5740800,20750,20750,20750,20750,0
|
|
20241007,093600,5740800,20750,20750,20750,20750,0
|
|
20241007,093500,5740800,20750,20750,20750,20750,0
|
|
20241007,093400,5740800,20750,20750,20750,20750,0
|
|
20241007,093300,5740800,20750,20750,20750,20750,1
|
|
20241007,093200,5720050,20750,20750,20750,20750,1
|
|
20241007,093100,5699300,20700,20700,20700,20700,2
|
|
20241007,093000,5657900,20800,20800,20800,20800,0
|
|
20241007,092900,5657900,20800,20800,20800,20800,0
|
|
20241007,092800,5657900,20800,20800,20800,20800,0
|
|
20241007,092700,5657900,20800,20800,20800,20800,0
|
|
20241007,092600,5657900,20800,20800,20800,20800,0
|
|
20241007,092500,5657900,20800,20800,20800,20800,0
|
|
20241007,092400,5657900,20800,20800,20800,20800,0
|
|
20241007,092300,5657900,20800,20800,20800,20800,0
|
|
20241007,092200,5657900,20800,20800,20800,20800,0
|
|
20241007,092100,5657900,20800,20800,20800,20800,1
|
|
20241007,092000,5637100,20600,20600,20600,20600,0
|
|
20241007,091900,5637100,20600,20600,20600,20600,0
|
|
20241007,091800,5637100,20600,20600,20600,20600,0
|
|
20241007,091700,5637100,20600,20650,20650,20600,132
|
|
20241007,091600,2912900,20650,20650,20650,20650,0
|
|
20241007,091500,2912900,20650,20650,20650,20650,0
|
|
20241007,091400,2912900,20650,20650,20650,20650,0
|
|
20241007,091300,2912900,20650,20650,20650,20650,0
|
|
20241007,091200,2912900,20650,20650,20650,20650,0
|
|
20241007,091100,2912900,20650,20650,20650,20650,0
|
|
20241007,091000,2912900,20650,20650,20650,20650,0
|
|
20241007,090900,2912900,20650,20650,20650,20650,90
|
|
20241007,090800,1054400,20650,20700,20700,20650,10
|
|
20241007,090700,847650,20700,20700,20700,20700,0
|
|
20241007,090600,847650,20700,20700,20700,20700,0
|
|
20241007,090500,847650,20700,20700,20700,20700,3
|
|
20241007,090400,785550,20700,20700,20700,20700,12
|
|
20241007,090300,537150,20700,20700,20700,20700,2
|
|
20241007,090200,495750,20800,20800,20800,20800,1
|
|
20241007,090100,474950,20650,20650,20650,20650,0
|
|
20241007,090000,474950,20650,20650,20650,20650,23
|