620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191700,368109000,20750,20750,20750,20750,317
|
|
20241014,191600,368109000,20750,20750,20750,20750,0
|
|
20241014,191500,368109000,20750,20750,20750,20750,0
|
|
20241014,191400,368109000,20750,20750,20750,20750,0
|
|
20241014,191300,368109000,20750,20750,20750,20750,0
|
|
20241014,191200,368109000,20750,20750,20750,20750,0
|
|
20241014,191100,368109000,20750,20750,20750,20750,0
|
|
20241014,191000,368109000,20750,20750,20750,20750,0
|
|
20241014,190900,368109000,20750,20750,20750,20750,0
|
|
20241014,190800,368109000,20750,20750,20750,20750,0
|
|
20241014,190700,368109000,20750,20750,20750,20750,0
|
|
20241014,190600,368109000,20750,20750,20750,20750,0
|
|
20241014,190500,368109000,20750,20750,20750,20750,0
|
|
20241014,190400,368109000,20750,20750,20750,20750,0
|
|
20241014,190300,368109000,20750,20750,20750,20750,0
|
|
20241014,190200,368109000,20750,20750,20750,20750,0
|
|
20241014,190100,368109000,20750,20750,20750,20750,0
|
|
20241014,190000,368109000,20750,20750,20750,20750,0
|
|
20241014,185900,368109000,20750,20750,20750,20750,0
|
|
20241014,185800,368109000,20750,20750,20750,20750,0
|
|
20241014,185700,368109000,20750,20750,20750,20750,0
|
|
20241014,185600,368109000,20750,20750,20750,20750,0
|
|
20241014,185500,368109000,20750,20750,20750,20750,0
|
|
20241014,185400,368109000,20750,20750,20750,20750,0
|
|
20241014,185300,368109000,20750,20750,20750,20750,0
|
|
20241014,185200,368109000,20750,20750,20750,20750,0
|
|
20241014,185100,368109000,20750,20750,20750,20750,0
|
|
20241014,185000,368109000,20750,20750,20750,20750,0
|
|
20241014,184900,368109000,20750,20750,20750,20750,0
|
|
20241014,184800,368109000,20750,20750,20750,20750,0
|
|
20241014,184700,368109000,20750,20750,20750,20750,317
|
|
20241014,184600,368109000,20750,20750,20750,20750,0
|
|
20241014,184500,368109000,20750,20750,20750,20750,0
|
|
20241014,184400,368109000,20750,20750,20750,20750,0
|
|
20241014,184300,368109000,20750,20750,20750,20750,0
|
|
20241014,184200,368109000,20750,20750,20750,20750,0
|
|
20241014,184100,368109000,20750,20750,20750,20750,0
|
|
20241014,184000,368109000,20750,20750,20750,20750,0
|
|
20241014,183900,368109000,20750,20750,20750,20750,0
|
|
20241014,183800,368109000,20750,20750,20750,20750,0
|
|
20241014,183700,368109000,20750,20750,20750,20750,0
|
|
20241014,183600,368109000,20750,20750,20750,20750,0
|
|
20241014,183500,368109000,20750,20750,20750,20750,0
|
|
20241014,183400,368109000,20750,20750,20750,20750,0
|
|
20241014,183300,368109000,20750,20750,20750,20750,0
|
|
20241014,183200,368109000,20750,20750,20750,20750,0
|
|
20241014,183100,368109000,20750,20750,20750,20750,0
|
|
20241014,183000,368109000,20750,20750,20750,20750,0
|
|
20241014,182900,368109000,20750,20750,20750,20750,0
|
|
20241014,182800,368109000,20750,20750,20750,20750,0
|
|
20241014,182700,368109000,20750,20750,20750,20750,0
|
|
20241014,182600,368109000,20750,20750,20750,20750,0
|
|
20241014,182500,368109000,20750,20750,20750,20750,0
|
|
20241014,182400,368109000,20750,20750,20750,20750,0
|
|
20241014,182300,368109000,20750,20750,20750,20750,0
|
|
20241014,182200,368109000,20750,20750,20750,20750,0
|
|
20241014,182100,368109000,20750,20750,20750,20750,0
|
|
20241014,182000,368109000,20750,20750,20750,20750,0
|
|
20241014,181900,368109000,20750,20750,20750,20750,0
|
|
20241014,181800,368109000,20750,20750,20750,20750,0
|
|
20241014,181700,368109000,20750,20750,20750,20750,317
|
|
20241014,181600,368109000,20750,20750,20750,20750,0
|
|
20241014,181500,368109000,20750,20750,20750,20750,0
|
|
20241014,181400,368109000,20750,20750,20750,20750,0
|
|
20241014,181300,368109000,20750,20750,20750,20750,0
|
|
20241014,181200,368109000,20750,20750,20750,20750,0
|
|
20241014,181100,368109000,20750,20750,20750,20750,0
|
|
20241014,181000,368109000,20750,20750,20750,20750,0
|
|
20241014,180900,368109000,20750,20750,20750,20750,0
|
|
20241014,180800,368109000,20750,20750,20750,20750,0
|
|
20241014,180700,368109000,20750,20750,20750,20750,0
|
|
20241014,180600,368109000,20750,20750,20750,20750,0
|
|
20241014,180500,368109000,20750,20750,20750,20750,0
|
|
20241014,180400,368109000,20750,20750,20750,20750,0
|
|
20241014,180300,368109000,20750,20750,20750,20750,0
|
|
20241014,180200,368109000,20750,20750,20750,20750,0
|
|
20241014,180100,368109000,20750,20750,20750,20750,0
|
|
20241014,180000,368109000,20750,20750,20750,20750,0
|
|
20241014,175900,368109000,20750,20750,20750,20750,0
|
|
20241014,175800,368109000,20750,20750,20750,20750,0
|
|
20241014,175700,368109000,20750,20750,20750,20750,0
|
|
20241014,175600,368109000,20750,20750,20750,20750,0
|
|
20241014,175500,368109000,20750,20750,20750,20750,0
|
|
20241014,175400,368109000,20750,20750,20750,20750,0
|
|
20241014,175300,368109000,20750,20750,20750,20750,0
|
|
20241014,175200,368109000,20750,20750,20750,20750,0
|
|
20241014,175100,368109000,20750,20750,20750,20750,0
|
|
20241014,175000,368109000,20750,20750,20750,20750,0
|
|
20241014,174900,368109000,20750,20750,20750,20750,0
|
|
20241014,174800,368109000,20750,20750,20750,20750,0
|
|
20241014,174700,368109000,20750,20750,20750,20750,317
|
|
20241014,174600,368109000,20750,20750,20750,20750,0
|
|
20241014,174500,368109000,20750,20750,20750,20750,0
|
|
20241014,174400,368109000,20750,20750,20750,20750,0
|
|
20241014,174300,368109000,20750,20750,20750,20750,0
|
|
20241014,174200,368109000,20750,20750,20750,20750,0
|
|
20241014,174100,368109000,20750,20750,20750,20750,0
|
|
20241014,174000,368109000,20750,20750,20750,20750,0
|
|
20241014,173900,368109000,20750,20750,20750,20750,0
|
|
20241014,173800,368109000,20750,20750,20750,20750,0
|
|
20241014,173700,368109000,20750,20750,20750,20750,0
|
|
20241014,173600,368109000,20750,20750,20750,20750,0
|
|
20241014,173500,368109000,20750,20750,20750,20750,0
|
|
20241014,173400,368109000,20750,20750,20750,20750,0
|
|
20241014,173300,368109000,20750,20750,20750,20750,0
|
|
20241014,173200,368109000,20750,20750,20750,20750,0
|
|
20241014,173100,368109000,20750,20750,20750,20750,0
|
|
20241014,173000,368109000,20750,20750,20750,20750,0
|
|
20241014,172900,368109000,20750,20750,20750,20750,0
|
|
20241014,172800,368109000,20750,20750,20750,20750,0
|
|
20241014,172700,368109000,20750,20750,20750,20750,0
|
|
20241014,172600,368109000,20750,20750,20750,20750,0
|
|
20241014,172500,368109000,20750,20750,20750,20750,0
|
|
20241014,172400,368109000,20750,20750,20750,20750,0
|
|
20241014,172300,368109000,20750,20750,20750,20750,0
|
|
20241014,172200,368109000,20750,20750,20750,20750,0
|
|
20241014,172100,368109000,20750,20750,20750,20750,0
|
|
20241014,172000,368109000,20750,20750,20750,20750,0
|
|
20241014,171900,368109000,20750,20750,20750,20750,0
|
|
20241014,171800,368109000,20750,20750,20750,20750,0
|
|
20241014,171700,368109000,20750,20750,20750,20750,317
|
|
20241014,171600,368109000,20750,20750,20750,20750,0
|
|
20241014,171500,368109000,20750,20750,20750,20750,0
|
|
20241014,171400,368109000,20750,20750,20750,20750,0
|
|
20241014,171300,368109000,20750,20750,20750,20750,0
|
|
20241014,171200,368109000,20750,20750,20750,20750,0
|
|
20241014,171100,368109000,20750,20750,20750,20750,0
|
|
20241014,171000,368109000,20750,20750,20750,20750,0
|
|
20241014,170900,368109000,20750,20750,20750,20750,0
|
|
20241014,170800,368109000,20750,20750,20750,20750,0
|
|
20241014,170700,368109000,20750,20750,20750,20750,0
|
|
20241014,170600,368109000,20750,20750,20750,20750,0
|
|
20241014,170500,368109000,20750,20750,20750,20750,0
|
|
20241014,170400,368109000,20750,20750,20750,20750,0
|
|
20241014,170300,368109000,20750,20750,20750,20750,0
|
|
20241014,170200,368109000,20750,20750,20750,20750,0
|
|
20241014,170100,368109000,20750,20750,20750,20750,0
|
|
20241014,170000,368109000,20750,20750,20750,20750,0
|
|
20241014,165900,368109000,20750,20750,20750,20750,0
|
|
20241014,165800,368109000,20750,20750,20750,20750,0
|
|
20241014,165700,368109000,20750,20750,20750,20750,0
|
|
20241014,165600,368109000,20750,20750,20750,20750,0
|
|
20241014,165500,368109000,20750,20750,20750,20750,0
|
|
20241014,165400,368109000,20750,20750,20750,20750,0
|
|
20241014,165300,368109000,20750,20750,20750,20750,0
|
|
20241014,165200,368109000,20750,20750,20750,20750,0
|
|
20241014,165100,368109000,20750,20750,20750,20750,0
|
|
20241014,165000,368109000,20750,20750,20750,20750,0
|
|
20241014,164900,368109000,20750,20750,20750,20750,0
|
|
20241014,164800,368109000,20750,20750,20750,20750,0
|
|
20241014,164700,368109000,20750,20750,20750,20750,317
|
|
20241014,164600,368109000,20750,20750,20750,20750,0
|
|
20241014,164500,368109000,20750,20750,20750,20750,0
|
|
20241014,164400,368109000,20750,20750,20750,20750,0
|
|
20241014,164300,368109000,20750,20750,20750,20750,0
|
|
20241014,164200,368109000,20750,20750,20750,20750,0
|
|
20241014,164100,368109000,20750,20750,20750,20750,0
|
|
20241014,164000,368109000,20750,20750,20750,20750,0
|
|
20241014,163900,368109000,20750,20750,20750,20750,0
|
|
20241014,163800,368109000,20750,20750,20750,20750,0
|
|
20241014,163700,368109000,20750,20750,20750,20750,0
|
|
20241014,163600,368109000,20750,20750,20750,20750,0
|
|
20241014,163500,368109000,20750,20750,20750,20750,0
|
|
20241014,163400,368109000,20750,20750,20750,20750,0
|
|
20241014,163300,368109000,20750,20750,20750,20750,0
|
|
20241014,163200,368109000,20750,20750,20750,20750,0
|
|
20241014,163100,368109000,20750,20750,20750,20750,0
|
|
20241014,163000,368109000,20750,20750,20750,20750,0
|
|
20241014,162900,368109000,20750,20750,20750,20750,0
|
|
20241014,162800,368109000,20750,20750,20750,20750,0
|
|
20241014,162700,368109000,20750,20750,20750,20750,0
|
|
20241014,162600,368109000,20750,20750,20750,20750,0
|
|
20241014,162500,368109000,20750,20750,20750,20750,0
|
|
20241014,162400,368109000,20750,20750,20750,20750,0
|
|
20241014,162300,368109000,20750,20750,20750,20750,0
|
|
20241014,162200,368109000,20750,20750,20750,20750,0
|
|
20241014,162100,368109000,20750,20750,20750,20750,0
|
|
20241014,162000,368109000,20750,20750,20750,20750,0
|
|
20241014,161900,368109000,20750,20750,20750,20750,0
|
|
20241014,161800,368109000,20750,20750,20750,20750,0
|
|
20241014,161700,368109000,20750,20750,20750,20750,317
|
|
20241014,161600,368109000,20750,20750,20750,20750,0
|
|
20241014,161500,368109000,20750,20750,20750,20750,0
|
|
20241014,161400,368109000,20750,20750,20750,20750,0
|
|
20241014,161300,368109000,20750,20750,20750,20750,0
|
|
20241014,161200,368109000,20750,20750,20750,20750,0
|
|
20241014,161100,368109000,20750,20750,20750,20750,0
|
|
20241014,161000,368109000,20750,20750,20750,20750,0
|
|
20241014,160900,368109000,20750,20750,20750,20750,0
|
|
20241014,160800,368109000,20750,20750,20750,20750,0
|
|
20241014,160700,368109000,20750,20750,20750,20750,0
|
|
20241014,160600,368109000,20750,20750,20750,20750,0
|
|
20241014,160500,368109000,20750,20750,20750,20750,0
|
|
20241014,160400,368109000,20750,20750,20750,20750,0
|
|
20241014,160300,368109000,20750,20750,20750,20750,0
|
|
20241014,160200,368109000,20750,20750,20750,20750,0
|
|
20241014,160100,368109000,20750,20750,20750,20750,0
|
|
20241014,160000,368109000,20750,20750,20750,20750,0
|
|
20241014,155900,368109000,20750,20750,20750,20750,0
|
|
20241014,155800,368109000,20750,20750,20750,20750,0
|
|
20241014,155700,368109000,20750,20750,20750,20750,0
|
|
20241014,155600,368109000,20750,20750,20750,20750,0
|
|
20241014,155500,368109000,20750,20750,20750,20750,0
|
|
20241014,155400,368109000,20750,20750,20750,20750,0
|
|
20241014,155300,368109000,20750,20750,20750,20750,0
|
|
20241014,155200,368109000,20750,20750,20750,20750,0
|
|
20241014,155100,368109000,20750,20750,20750,20750,0
|
|
20241014,155000,368109000,20750,20750,20750,20750,0
|
|
20241014,154900,368109000,20750,20750,20750,20750,0
|
|
20241014,154800,368109000,20750,20750,20750,20750,0
|
|
20241014,154700,368109000,20750,20750,20750,20750,317
|
|
20241014,154600,368109000,20750,20750,20750,20750,0
|
|
20241014,154500,368109000,20750,20750,20750,20750,0
|
|
20241014,154400,368109000,20750,20750,20750,20750,0
|
|
20241014,154300,368109000,20750,20750,20750,20750,0
|
|
20241014,154200,368109000,20750,20750,20750,20750,0
|
|
20241014,154100,368109000,20750,20750,20750,20750,0
|
|
20241014,154000,368109000,20750,20750,20750,20750,0
|
|
20241014,153900,368109000,20750,20750,20750,20750,0
|
|
20241014,153800,368109000,20750,20750,20750,20750,0
|
|
20241014,153700,368109000,20750,20750,20750,20750,0
|
|
20241014,153600,368109000,20750,20750,20750,20750,0
|
|
20241014,153500,368109000,20750,20750,20750,20750,0
|
|
20241014,153400,368109000,20750,20750,20750,20750,0
|
|
20241014,153300,368109000,20750,20750,20750,20750,0
|
|
20241014,153200,368109000,20750,20750,20750,20750,0
|
|
20241014,153100,368109000,20750,20750,20750,20750,0
|
|
20241014,153000,368109000,20750,20750,20750,20750,317
|
|
20241014,152900,361531250,20800,20800,20800,20800,0
|
|
20241014,152800,361531250,20800,20800,20800,20800,0
|
|
20241014,152700,361531250,20800,20800,20800,20800,0
|
|
20241014,152600,361531250,20800,20800,20800,20800,0
|
|
20241014,152500,361531250,20800,20800,20800,20800,0
|
|
20241014,152400,361531250,20800,20800,20800,20800,0
|
|
20241014,152300,361531250,20800,20800,20800,20800,0
|
|
20241014,152200,361531250,20800,20800,20800,20800,0
|
|
20241014,152100,361531250,20800,20800,20800,20800,0
|
|
20241014,152000,361531250,20800,20800,20800,20800,0
|
|
20241014,151900,361531250,20800,20800,20800,20800,62
|
|
20241014,151800,360241650,20800,20800,20800,20800,22
|
|
20241014,151700,359784050,20850,20850,20850,20800,44
|
|
20241014,151600,358868750,20800,20800,20800,20800,71
|
|
20241014,151500,357391950,20800,20800,20800,20800,26
|
|
20241014,151400,356851150,20850,20850,20850,20850,0
|
|
20241014,151300,356851150,20850,20800,20850,20800,37
|
|
20241014,151200,356081500,20750,20800,20800,20750,587
|
|
20241014,151100,343876050,20800,20800,20800,20800,2
|
|
20241014,151000,343834450,20800,20800,20800,20800,33
|
|
20241014,150900,343148050,20850,20800,20850,20800,60
|
|
20241014,150800,341899800,20800,20850,20850,20800,7
|
|
20241014,150700,341753950,20850,20850,20850,20850,5
|
|
20241014,150600,341649700,20800,20800,20800,20800,0
|
|
20241014,150500,341649700,20800,20800,20800,20800,0
|
|
20241014,150400,341649700,20800,20800,20800,20800,4
|
|
20241014,150300,341566500,20800,20800,20800,20800,30
|
|
20241014,150200,340942500,20800,20800,20800,20800,0
|
|
20241014,150100,340942500,20800,20850,20850,20800,5
|
|
20241014,150000,340838450,20800,20800,20800,20800,13
|
|
20241014,145900,340568050,20800,20800,20800,20800,25
|
|
20241014,145800,340048050,20800,20800,20800,20800,0
|
|
20241014,145700,340048050,20800,20800,20800,20800,338
|
|
20241014,145600,333017650,20800,20800,20800,20800,112
|
|
20241014,145500,330688050,20850,20850,20850,20850,0
|
|
20241014,145400,330688050,20850,20850,20850,20850,0
|
|
20241014,145300,330688050,20850,20800,20850,20800,5
|
|
20241014,145200,330584000,20800,20800,20800,20800,0
|
|
20241014,145100,330584000,20800,20800,20800,20800,0
|
|
20241014,145000,330584000,20800,20800,20800,20800,11
|
|
20241014,144900,330355200,20800,20800,20800,20800,0
|
|
20241014,144800,330355200,20800,20800,20800,20800,4
|
|
20241014,144700,330272000,20800,20800,20800,20800,0
|
|
20241014,144600,330272000,20800,20800,20800,20800,4
|
|
20241014,144500,330188800,20850,20850,20850,20850,1
|
|
20241014,144400,330167950,20800,20850,20850,20800,73
|
|
20241014,144300,328649450,20800,20800,20800,20800,209
|
|
20241014,144200,324302250,20800,20850,20850,20800,209
|
|
20241014,144100,319945050,20800,20800,20800,20800,0
|
|
20241014,144000,319945050,20800,20800,20800,20800,4
|
|
20241014,143900,319861850,20850,20850,20850,20850,0
|
|
20241014,143800,319861850,20850,20850,20850,20850,1
|
|
20241014,143700,319841000,20850,20850,20850,20850,2
|
|
20241014,143600,319799300,20850,20850,20850,20850,1
|
|
20241014,143500,319778450,20800,20800,20800,20800,0
|
|
20241014,143400,319778450,20800,20800,20800,20800,0
|
|
20241014,143300,319778450,20800,20800,20800,20800,50
|
|
20241014,143200,318738450,20800,20800,20800,20800,0
|
|
20241014,143100,318738450,20800,20800,20800,20800,85
|
|
20241014,143000,316970450,20850,20850,20850,20850,1
|
|
20241014,142900,316949600,20800,20800,20800,20800,0
|
|
20241014,142800,316949600,20800,20800,20800,20800,0
|
|
20241014,142700,316949600,20800,20800,20800,20800,30
|
|
20241014,142600,316325600,20800,20800,20800,20800,0
|
|
20241014,142500,316325600,20800,20800,20800,20800,0
|
|
20241014,142400,316325600,20800,20800,20800,20800,0
|
|
20241014,142300,316325600,20800,20850,20850,20800,80
|
|
20241014,142200,314660100,20850,20850,20850,20850,1
|
|
20241014,142100,314639250,20800,20800,20800,20800,21
|
|
20241014,142000,314202450,20800,20750,20800,20750,69
|
|
20241014,141900,312770300,20850,20850,20850,20850,0
|
|
20241014,141800,312770300,20850,20850,20850,20800,81
|
|
20241014,141700,311082350,20800,20800,20800,20800,250
|
|
20241014,141600,305882350,20800,20800,20800,20800,3
|
|
20241014,141500,305819950,20850,20850,20850,20850,0
|
|
20241014,141400,305819950,20850,20800,20850,20800,107
|
|
20241014,141300,303594300,20800,20800,20800,20800,46
|
|
20241014,141200,302637500,20800,20800,20800,20800,2
|
|
20241014,141100,302595900,20850,20850,20850,20850,0
|
|
20241014,141000,302595900,20850,20850,20850,20850,0
|
|
20241014,140900,302595900,20850,20850,20850,20850,0
|
|
20241014,140800,302595900,20850,20850,20850,20850,2
|
|
20241014,140700,302554200,20850,20850,20850,20850,1
|
|
20241014,140600,302533350,20850,20850,20850,20850,0
|
|
20241014,140500,302533350,20850,20850,20850,20850,0
|
|
20241014,140400,302533350,20850,20850,20850,20850,0
|
|
20241014,140300,302533350,20850,20850,20850,20850,0
|
|
20241014,140200,302533350,20850,20850,20850,20850,0
|
|
20241014,140100,302533350,20850,20850,20850,20850,0
|
|
20241014,140000,302533350,20850,20850,20850,20850,0
|
|
20241014,135900,302533350,20850,20850,20850,20850,1
|
|
20241014,135800,302512500,20850,20850,20850,20850,0
|
|
20241014,135700,302512500,20850,20850,20850,20850,3
|
|
20241014,135600,302449950,20800,20800,20800,20800,0
|
|
20241014,135500,302449950,20800,20800,20800,20800,1
|
|
20241014,135400,302429150,20850,20850,20850,20850,0
|
|
20241014,135300,302429150,20850,20850,20850,20850,31
|
|
20241014,135200,301782800,20800,20800,20800,20800,90
|
|
20241014,135100,299910800,20850,20850,20850,20850,1
|
|
20241014,135000,299889950,20850,20850,20850,20850,0
|
|
20241014,134900,299889950,20850,20850,20850,20850,0
|
|
20241014,134800,299889950,20850,20850,20850,20850,0
|
|
20241014,134700,299889950,20850,20850,20850,20850,0
|
|
20241014,134600,299889950,20850,20850,20850,20850,0
|
|
20241014,134500,299889950,20850,20850,20850,20850,2
|
|
20241014,134400,299848250,20850,20850,20850,20850,0
|
|
20241014,134300,299848250,20850,20800,20850,20800,22
|
|
20241014,134200,299390600,20850,20850,20850,20800,87
|
|
20241014,134100,297576950,20850,20850,20850,20850,100
|
|
20241014,134000,295491950,20850,20850,20850,20850,0
|
|
20241014,133900,295491950,20850,20850,20850,20850,0
|
|
20241014,133800,295491950,20850,20850,20850,20850,0
|
|
20241014,133700,295491950,20850,20850,20850,20850,0
|
|
20241014,133600,295491950,20850,20850,20850,20850,1
|
|
20241014,133500,295471100,20850,20850,20850,20850,1
|
|
20241014,133400,295450250,20850,20850,20850,20850,0
|
|
20241014,133300,295450250,20850,20850,20850,20850,0
|
|
20241014,133200,295450250,20850,20850,20850,20850,0
|
|
20241014,133100,295450250,20850,20850,20850,20850,0
|
|
20241014,133000,295450250,20850,20850,20850,20850,0
|
|
20241014,132900,295450250,20850,20850,20850,20850,0
|
|
20241014,132800,295450250,20850,20850,20850,20850,1
|
|
20241014,132700,295429400,20850,20850,20850,20850,0
|
|
20241014,132600,295429400,20850,20850,20850,20850,96
|
|
20241014,132500,293427800,20850,20850,20850,20850,0
|
|
20241014,132400,293427800,20850,20850,20850,20850,0
|
|
20241014,132300,293427800,20850,20850,20850,20850,31
|
|
20241014,132200,292781450,20850,20850,20850,20850,0
|
|
20241014,132100,292781450,20850,20850,20850,20850,0
|
|
20241014,132000,292781450,20850,20800,20850,20800,10
|
|
20241014,131900,292573400,20800,20800,20800,20800,40
|
|
20241014,131800,291741400,20800,20800,20800,20800,44
|
|
20241014,131700,290826200,20850,20850,20850,20850,0
|
|
20241014,131600,290826200,20850,20850,20850,20850,1
|
|
20241014,131500,290805350,20800,20800,20800,20800,0
|
|
20241014,131400,290805350,20800,20800,20800,20800,184
|
|
20241014,131300,286978150,20850,20850,20850,20850,0
|
|
20241014,131200,286978150,20850,20800,20850,20800,18
|
|
20241014,131100,286603700,20850,20850,20850,20850,0
|
|
20241014,131000,286603700,20850,20850,20850,20850,0
|
|
20241014,130900,286603700,20850,20850,20850,20850,0
|
|
20241014,130800,286603700,20850,20850,20850,20850,0
|
|
20241014,130700,286603700,20850,20850,20850,20850,0
|
|
20241014,130600,286603700,20850,20850,20850,20850,0
|
|
20241014,130500,286603700,20850,20850,20850,20850,1
|
|
20241014,130400,286582850,20850,20850,20850,20850,31
|
|
20241014,130300,285936500,20850,20850,20850,20850,0
|
|
20241014,130200,285936500,20850,20850,20850,20850,0
|
|
20241014,130100,285936500,20850,20850,20850,20850,0
|
|
20241014,130000,285936500,20850,20850,20850,20850,0
|
|
20241014,125900,285936500,20850,20850,20850,20850,0
|
|
20241014,125800,285936500,20850,20850,20850,20850,0
|
|
20241014,125700,285936500,20850,20850,20850,20850,21
|
|
20241014,125600,285498650,20800,20800,20800,20800,4
|
|
20241014,125500,285415450,20800,20850,20850,20800,472
|
|
20241014,125400,275574700,20750,20800,20800,20750,526
|
|
20241014,125300,264634400,20800,20800,20800,20800,0
|
|
20241014,125200,264634400,20800,20800,20800,20800,0
|
|
20241014,125100,264634400,20800,20800,20800,20800,0
|
|
20241014,125000,264634400,20800,20800,20800,20800,11
|
|
20241014,124900,264405600,20850,20850,20850,20850,1
|
|
20241014,124800,264384750,20850,20850,20850,20850,0
|
|
20241014,124700,264384750,20850,20850,20850,20850,0
|
|
20241014,124600,264384750,20850,20850,20850,20850,37
|
|
20241014,124500,263613300,20850,20850,20850,20850,0
|
|
20241014,124400,263613300,20850,20850,20850,20850,1
|
|
20241014,124300,263592450,20850,20850,20850,20850,0
|
|
20241014,124200,263592450,20850,20850,20850,20850,0
|
|
20241014,124100,263592450,20850,20850,20850,20850,1
|
|
20241014,124000,263571600,20800,20800,20800,20800,0
|
|
20241014,123900,263571600,20800,20800,20800,20800,110
|
|
20241014,123800,261283600,20800,20800,20800,20800,8
|
|
20241014,123700,261117200,20800,20800,20800,20800,13
|
|
20241014,123600,260846800,20800,20800,20800,20800,0
|
|
20241014,123500,260846800,20800,20800,20800,20800,21
|
|
20241014,123400,260410000,20800,20800,20800,20800,20
|
|
20241014,123300,259994000,20850,20850,20850,20850,1
|
|
20241014,123200,259973150,20850,20850,20850,20850,0
|
|
20241014,123100,259973150,20850,20850,20850,20850,0
|
|
20241014,123000,259973150,20850,20850,20850,20850,0
|
|
20241014,122900,259973150,20850,20850,20850,20850,0
|
|
20241014,122800,259973150,20850,20850,20850,20850,0
|
|
20241014,122700,259973150,20850,20850,20850,20850,0
|
|
20241014,122600,259973150,20850,20850,20850,20850,1
|
|
20241014,122500,259952300,20750,20750,20750,20750,5
|
|
20241014,122400,259848550,20850,20850,20850,20850,20
|
|
20241014,122300,259431550,20850,20850,20850,20850,0
|
|
20241014,122200,259431550,20850,20850,20850,20850,0
|
|
20241014,122100,259431550,20850,20850,20850,20850,0
|
|
20241014,122000,259431550,20850,20850,20850,20850,0
|
|
20241014,121900,259431550,20850,20850,20850,20850,1
|
|
20241014,121800,259410700,20850,20850,20850,20850,1
|
|
20241014,121700,259389850,20850,20850,20850,20850,1
|
|
20241014,121600,259369000,20850,20850,20850,20850,0
|
|
20241014,121500,259369000,20850,20850,20850,20850,0
|
|
20241014,121400,259369000,20850,20850,20850,20850,0
|
|
20241014,121300,259369000,20850,20850,20850,20850,0
|
|
20241014,121200,259369000,20850,20850,20850,20850,0
|
|
20241014,121100,259369000,20850,20850,20850,20850,0
|
|
20241014,121000,259369000,20850,20850,20850,20850,1
|
|
20241014,120900,259348150,20850,20850,20850,20850,0
|
|
20241014,120800,259348150,20850,20850,20850,20850,0
|
|
20241014,120700,259348150,20850,20850,20850,20850,0
|
|
20241014,120600,259348150,20850,20850,20850,20850,0
|
|
20241014,120500,259348150,20850,20850,20850,20850,0
|
|
20241014,120400,259348150,20850,20850,20850,20850,0
|
|
20241014,120300,259348150,20850,20850,20850,20850,0
|
|
20241014,120200,259348150,20850,20850,20850,20850,1
|
|
20241014,120100,259327300,20750,20750,20750,20750,0
|
|
20241014,120000,259327300,20750,20750,20750,20750,15
|
|
20241014,115900,259016050,20750,20750,20750,20750,0
|
|
20241014,115800,259016050,20750,20750,20750,20750,0
|
|
20241014,115700,259016050,20750,20750,20750,20750,0
|
|
20241014,115600,259016050,20750,20750,20750,20750,0
|
|
20241014,115500,259016050,20750,20800,20800,20750,403
|
|
20241014,115400,250634250,20800,20800,20800,20800,197
|
|
20241014,115300,246536650,20850,20850,20850,20850,0
|
|
20241014,115200,246536650,20850,20850,20850,20850,0
|
|
20241014,115100,246536650,20850,20850,20850,20850,0
|
|
20241014,115000,246536650,20850,20850,20850,20850,0
|
|
20241014,114900,246536650,20850,20850,20850,20850,0
|
|
20241014,114800,246536650,20850,20850,20850,20850,0
|
|
20241014,114700,246536650,20850,20850,20850,20850,1
|
|
20241014,114600,246515800,20850,20850,20850,20850,0
|
|
20241014,114500,246515800,20850,20850,20850,20850,0
|
|
20241014,114400,246515800,20850,20850,20850,20850,0
|
|
20241014,114300,246515800,20850,20850,20850,20850,0
|
|
20241014,114200,246515800,20850,20850,20850,20850,0
|
|
20241014,114100,246515800,20850,20850,20850,20850,5
|
|
20241014,114000,246411550,20850,20850,20850,20850,0
|
|
20241014,113900,246411550,20850,20850,20850,20850,1
|
|
20241014,113800,246390700,20750,20750,20750,20750,0
|
|
20241014,113700,246390700,20750,20800,20800,20750,111
|
|
20241014,113600,244082300,20800,20800,20800,20800,1
|
|
20241014,113500,244061500,20800,20800,20800,20800,0
|
|
20241014,113400,244061500,20800,20800,20800,20800,0
|
|
20241014,113300,244061500,20800,20800,20800,20800,210
|
|
20241014,113200,239693500,20800,20800,20800,20800,1
|
|
20241014,113100,239672700,20800,20800,20800,20800,1
|
|
20241014,113000,239651900,20750,20750,20750,20750,0
|
|
20241014,112900,239651900,20750,20750,20750,20750,0
|
|
20241014,112800,239651900,20750,20750,20750,20750,21
|
|
20241014,112700,239216150,20800,20800,20800,20800,0
|
|
20241014,112600,239216150,20800,20800,20800,20800,0
|
|
20241014,112500,239216150,20800,20800,20800,20800,0
|
|
20241014,112400,239216150,20800,20800,20800,20800,1
|
|
20241014,112300,239195350,20800,20800,20800,20800,0
|
|
20241014,112200,239195350,20800,20800,20800,20800,0
|
|
20241014,112100,239195350,20800,20800,20800,20800,10
|
|
20241014,112000,238987350,20800,20800,20800,20800,0
|
|
20241014,111900,238987350,20800,20800,20800,20800,0
|
|
20241014,111800,238987350,20800,20800,20800,20800,0
|
|
20241014,111700,238987350,20800,20800,20800,20800,2
|
|
20241014,111600,238945750,20800,20800,20800,20800,2
|
|
20241014,111500,238904150,20800,20800,20800,20800,20
|
|
20241014,111400,238488150,20800,20800,20800,20800,0
|
|
20241014,111300,238488150,20800,20800,20800,20750,64
|
|
20241014,111200,237157350,20750,20750,20750,20750,50
|
|
20241014,111100,236119850,20800,20750,20800,20750,247
|
|
20241014,111000,230992200,20750,20750,20750,20750,67
|
|
20241014,110900,229601950,20750,20750,20750,20750,222
|
|
20241014,110800,224995450,20800,20800,20800,20800,1
|
|
20241014,110700,224974650,20750,20750,20750,20750,730
|
|
20241014,110600,209827150,20750,20750,20750,20750,17
|
|
20241014,110500,209474400,20750,20750,20750,20750,5
|
|
20241014,110400,209370650,20800,20800,20800,20800,31
|
|
20241014,110300,208725850,20800,20800,20800,20800,1
|
|
20241014,110200,208705050,20800,20800,20800,20800,0
|
|
20241014,110100,208705050,20800,20800,20800,20800,10
|
|
20241014,110000,208497050,20800,20800,20800,20800,51
|
|
20241014,105900,207436250,20800,20800,20800,20800,0
|
|
20241014,105800,207436250,20800,20800,20800,20800,40
|
|
20241014,105700,206604250,20750,20750,20750,20750,0
|
|
20241014,105600,206604250,20750,20750,20750,20750,0
|
|
20241014,105500,206604250,20750,20750,20750,20750,9
|
|
20241014,105400,206417500,20800,20800,20800,20800,10
|
|
20241014,105300,206209500,20750,20800,20800,20750,674
|
|
20241014,105200,192222900,20800,20800,20800,20800,46
|
|
20241014,105100,191266100,20800,20800,20800,20800,5
|
|
20241014,105000,191162100,20750,20750,20750,20750,0
|
|
20241014,104900,191162100,20750,20750,20750,20750,0
|
|
20241014,104800,191162100,20750,20750,20750,20750,0
|
|
20241014,104700,191162100,20750,20750,20750,20750,28
|
|
20241014,104600,190581100,20800,20800,20800,20800,0
|
|
20241014,104500,190581100,20800,20800,20800,20800,1
|
|
20241014,104400,190560300,20800,20800,20800,20800,5
|
|
20241014,104300,190456300,20800,20800,20800,20800,0
|
|
20241014,104200,190456300,20800,20800,20800,20800,30
|
|
20241014,104100,189832300,20800,20800,20800,20800,25
|
|
20241014,104000,189312300,20800,20800,20800,20800,0
|
|
20241014,103900,189312300,20800,20800,20800,20800,0
|
|
20241014,103800,189312300,20800,20800,20800,20800,5
|
|
20241014,103700,189208300,20750,20800,20800,20750,219
|
|
20241014,103600,184653150,20800,20800,20800,20800,1
|
|
20241014,103500,184632350,20800,20800,20800,20800,0
|
|
20241014,103400,184632350,20800,20800,20800,20800,5
|
|
20241014,103300,184528350,20800,20800,20800,20800,8
|
|
20241014,103200,184361950,20800,20850,20850,20800,37
|
|
20241014,103100,183590750,20750,20750,20750,20750,0
|
|
20241014,103000,183590750,20750,20800,20800,20750,8
|
|
20241014,102900,183424700,20850,20800,20850,20800,15
|
|
20241014,102800,183112550,20750,20800,20800,20750,111
|
|
20241014,102700,180806500,20800,20800,20800,20800,0
|
|
20241014,102600,180806500,20800,20800,20800,20800,18
|
|
20241014,102500,180432100,20800,20800,20800,20800,0
|
|
20241014,102400,180432100,20800,20800,20800,20800,22
|
|
20241014,102300,179974500,20800,20800,20800,20800,0
|
|
20241014,102200,179974500,20800,20800,20800,20800,28
|
|
20241014,102100,179392100,20850,20850,20850,20850,1
|
|
20241014,102000,179371250,20800,20850,20850,20800,2
|
|
20241014,101900,179329600,20800,20800,20800,20800,0
|
|
20241014,101800,179329600,20800,20800,20800,20800,10
|
|
20241014,101700,179121600,20800,20800,20800,20800,0
|
|
20241014,101600,179121600,20800,20800,20800,20800,87
|
|
20241014,101500,177312000,20800,20800,20800,20800,9
|
|
20241014,101400,177124800,20850,20850,20850,20850,41
|
|
20241014,101300,176269950,20850,20800,20850,20800,171
|
|
20241014,101200,172712150,20800,20800,20800,20800,0
|
|
20241014,101100,172712150,20800,20800,20800,20800,23
|
|
20241014,101000,172233750,20800,20800,20850,20800,112
|
|
20241014,100900,169899150,20800,20850,20850,20800,115
|
|
20241014,100800,167502150,20850,20850,20850,20850,0
|
|
20241014,100700,167502150,20850,20850,20850,20850,1
|
|
20241014,100600,167481300,20850,20850,20850,20850,1
|
|
20241014,100500,167460450,20850,20850,20850,20850,0
|
|
20241014,100400,167460450,20850,20800,20850,20750,453
|
|
20241014,100300,158040550,20800,20800,20800,20800,0
|
|
20241014,100200,158040550,20800,20800,20800,20800,5
|
|
20241014,100100,157936550,20800,20800,20800,20800,0
|
|
20241014,100000,157936550,20800,20800,20800,20800,1
|
|
20241014,095900,157915750,20800,20900,20900,20800,673
|
|
20241014,095800,143857250,20900,20900,20900,20900,1
|
|
20241014,095700,143836350,20850,20850,20850,20850,55
|
|
20241014,095600,142689600,20850,20850,20850,20850,0
|
|
20241014,095500,142689600,20850,20850,20850,20850,0
|
|
20241014,095400,142689600,20850,20850,20850,20850,50
|
|
20241014,095300,141647100,20800,20800,20800,20800,15
|
|
20241014,095200,141335100,20800,20800,20800,20800,0
|
|
20241014,095100,141335100,20800,20800,20800,20800,62
|
|
20241014,095000,140045500,20800,20800,20800,20800,51
|
|
20241014,094900,138984700,20800,20800,20800,20800,0
|
|
20241014,094800,138984700,20800,20800,20800,20800,1
|
|
20241014,094700,138963900,20750,20800,20800,20750,44
|
|
20241014,094600,138049100,20800,20800,20800,20800,0
|
|
20241014,094500,138049100,20800,20800,20800,20800,0
|
|
20241014,094400,138049100,20800,20800,20800,20800,36
|
|
20241014,094300,137300300,20800,20800,20800,20800,1
|
|
20241014,094200,137279500,20800,20800,20800,20800,166
|
|
20241014,094100,133826700,20850,20850,20850,20850,87
|
|
20241014,094000,132012750,20850,20850,20850,20850,0
|
|
20241014,093900,132012750,20850,20850,20850,20850,2
|
|
20241014,093800,131971050,20850,20800,20850,20800,59
|
|
20241014,093700,130743400,20750,20750,20750,20750,8
|
|
20241014,093600,130577400,20850,20750,20850,20750,26
|
|
20241014,093500,130037800,20850,20850,20850,20850,3
|
|
20241014,093400,129975250,20750,20750,20750,20750,1
|
|
20241014,093300,129954500,20750,20750,20750,20750,0
|
|
20241014,093200,129954500,20750,20750,20750,20750,8
|
|
20241014,093100,129788500,20800,20800,20800,20800,9
|
|
20241014,093000,129601300,20850,20800,20850,20800,9
|
|
20241014,092900,129414000,20850,20850,20850,20850,0
|
|
20241014,092800,129414000,20850,20850,20850,20750,514
|
|
20241014,092700,118697900,20750,20800,20850,20750,121
|
|
20241014,092600,116176900,20800,20750,20800,20750,16
|
|
20241014,092500,115844250,20800,20800,20800,20800,2
|
|
20241014,092400,115802650,20750,20800,20800,20750,3176
|
|
20241014,092300,49750000,20800,20800,20800,20800,1
|
|
20241014,092200,49729200,20900,20900,20900,20900,0
|
|
20241014,092100,49729200,20900,20900,20900,20900,0
|
|
20241014,092000,49729200,20900,20900,20900,20900,0
|
|
20241014,091900,49729200,20900,20900,20900,20900,100
|
|
20241014,091800,47639200,20850,20800,20850,20800,210
|
|
20241014,091700,43271050,20900,20900,20900,20900,0
|
|
20241014,091600,43271050,20900,20900,20900,20900,51
|
|
20241014,091500,42205150,20900,20900,20900,20900,1
|
|
20241014,091400,42184250,20850,20850,20850,20850,11
|
|
20241014,091300,41954900,20800,20800,20800,20800,100
|
|
20241014,091200,39874900,20900,20900,20900,20900,0
|
|
20241014,091100,39874900,20900,20900,20900,20900,118
|
|
20241014,091000,37408700,20900,20900,20900,20900,2
|
|
20241014,090900,37366900,20900,20900,20900,20900,3
|
|
20241014,090800,37304200,20800,21000,21000,20800,236
|
|
20241014,090700,32351200,21000,21000,21000,21000,1
|
|
20241014,090600,32330200,20800,20800,20800,20800,10
|
|
20241014,090500,32122200,20850,21000,21000,20850,377
|
|
20241014,090400,24246400,20900,20900,20900,20900,94
|
|
20241014,090300,22281800,20900,20900,20900,20900,24
|
|
20241014,090200,21780200,20850,20850,20850,20850,20
|
|
20241014,090100,21363200,20800,20750,20800,20700,453
|
|
20241014,090000,11959500,20750,20800,20800,20750,565
|