635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,193200,168745850,11000,11000,11000,11000,1006
|
|
20241018,193100,168745850,11000,11000,11000,11000,0
|
|
20241018,193000,168745850,11000,11000,11000,11000,0
|
|
20241018,192900,168745850,11000,11000,11000,11000,0
|
|
20241018,192800,168745850,11000,11000,11000,11000,0
|
|
20241018,192700,168745850,11000,11000,11000,11000,0
|
|
20241018,192600,168745850,11000,11000,11000,11000,0
|
|
20241018,192500,168745850,11000,11000,11000,11000,0
|
|
20241018,192400,168745850,11000,11000,11000,11000,0
|
|
20241018,192300,168745850,11000,11000,11000,11000,0
|
|
20241018,192200,168745850,11000,11000,11000,11000,0
|
|
20241018,192100,168745850,11000,11000,11000,11000,0
|
|
20241018,192000,168745850,11000,11000,11000,11000,0
|
|
20241018,191900,168745850,11000,11000,11000,11000,0
|
|
20241018,191800,168745850,11000,11000,11000,11000,0
|
|
20241018,191700,168745850,11000,11000,11000,11000,0
|
|
20241018,191600,168745850,11000,11000,11000,11000,0
|
|
20241018,191500,168745850,11000,11000,11000,11000,0
|
|
20241018,191400,168745850,11000,11000,11000,11000,0
|
|
20241018,191300,168745850,11000,11000,11000,11000,0
|
|
20241018,191200,168745850,11000,11000,11000,11000,0
|
|
20241018,191100,168745850,11000,11000,11000,11000,0
|
|
20241018,191000,168745850,11000,11000,11000,11000,0
|
|
20241018,190900,168745850,11000,11000,11000,11000,0
|
|
20241018,190800,168745850,11000,11000,11000,11000,0
|
|
20241018,190700,168745850,11000,11000,11000,11000,0
|
|
20241018,190600,168745850,11000,11000,11000,11000,0
|
|
20241018,190500,168745850,11000,11000,11000,11000,0
|
|
20241018,190400,168745850,11000,11000,11000,11000,0
|
|
20241018,190300,168745850,11000,11000,11000,11000,0
|
|
20241018,190200,168745850,11000,11000,11000,11000,1006
|
|
20241018,190100,168745850,11000,11000,11000,11000,0
|
|
20241018,190000,168745850,11000,11000,11000,11000,0
|
|
20241018,185900,168745850,11000,11000,11000,11000,0
|
|
20241018,185800,168745850,11000,11000,11000,11000,0
|
|
20241018,185700,168745850,11000,11000,11000,11000,0
|
|
20241018,185600,168745850,11000,11000,11000,11000,0
|
|
20241018,185500,168745850,11000,11000,11000,11000,0
|
|
20241018,185400,168745850,11000,11000,11000,11000,0
|
|
20241018,185300,168745850,11000,11000,11000,11000,0
|
|
20241018,185200,168745850,11000,11000,11000,11000,0
|
|
20241018,185100,168745850,11000,11000,11000,11000,0
|
|
20241018,185000,168745850,11000,11000,11000,11000,0
|
|
20241018,184900,168745850,11000,11000,11000,11000,0
|
|
20241018,184800,168745850,11000,11000,11000,11000,0
|
|
20241018,184700,168745850,11000,11000,11000,11000,0
|
|
20241018,184600,168745850,11000,11000,11000,11000,0
|
|
20241018,184500,168745850,11000,11000,11000,11000,0
|
|
20241018,184400,168745850,11000,11000,11000,11000,0
|
|
20241018,184300,168745850,11000,11000,11000,11000,0
|
|
20241018,184200,168745850,11000,11000,11000,11000,0
|
|
20241018,184100,168745850,11000,11000,11000,11000,0
|
|
20241018,184000,168745850,11000,11000,11000,11000,0
|
|
20241018,183900,168745850,11000,11000,11000,11000,0
|
|
20241018,183800,168745850,11000,11000,11000,11000,0
|
|
20241018,183700,168745850,11000,11000,11000,11000,0
|
|
20241018,183600,168745850,11000,11000,11000,11000,0
|
|
20241018,183500,168745850,11000,11000,11000,11000,0
|
|
20241018,183400,168745850,11000,11000,11000,11000,0
|
|
20241018,183300,168745850,11000,11000,11000,11000,0
|
|
20241018,183200,168745850,11000,11000,11000,11000,1006
|
|
20241018,183100,168745850,11000,11000,11000,11000,0
|
|
20241018,183000,168745850,11000,11000,11000,11000,0
|
|
20241018,182900,168745850,11000,11000,11000,11000,0
|
|
20241018,182800,168745850,11000,11000,11000,11000,0
|
|
20241018,182700,168745850,11000,11000,11000,11000,0
|
|
20241018,182600,168745850,11000,11000,11000,11000,0
|
|
20241018,182500,168745850,11000,11000,11000,11000,0
|
|
20241018,182400,168745850,11000,11000,11000,11000,0
|
|
20241018,182300,168745850,11000,11000,11000,11000,0
|
|
20241018,182200,168745850,11000,11000,11000,11000,0
|
|
20241018,182100,168745850,11000,11000,11000,11000,0
|
|
20241018,182000,168745850,11000,11000,11000,11000,0
|
|
20241018,181900,168745850,11000,11000,11000,11000,0
|
|
20241018,181800,168745850,11000,11000,11000,11000,0
|
|
20241018,181700,168745850,11000,11000,11000,11000,0
|
|
20241018,181600,168745850,11000,11000,11000,11000,0
|
|
20241018,181500,168745850,11000,11000,11000,11000,0
|
|
20241018,181400,168745850,11000,11000,11000,11000,0
|
|
20241018,181300,168745850,11000,11000,11000,11000,0
|
|
20241018,181200,168745850,11000,11000,11000,11000,0
|
|
20241018,181100,168745850,11000,11000,11000,11000,0
|
|
20241018,181000,168745850,11000,11000,11000,11000,0
|
|
20241018,180900,168745850,11000,11000,11000,11000,0
|
|
20241018,180800,168745850,11000,11000,11000,11000,0
|
|
20241018,180700,168745850,11000,11000,11000,11000,0
|
|
20241018,180600,168745850,11000,11000,11000,11000,0
|
|
20241018,180500,168745850,11000,11000,11000,11000,0
|
|
20241018,180400,168745850,11000,11000,11000,11000,0
|
|
20241018,180300,168745850,11000,11000,11000,11000,0
|
|
20241018,180200,168745850,11000,11000,11000,11000,1006
|
|
20241018,180100,168745850,11000,11000,11000,11000,0
|
|
20241018,180000,168745850,11000,11000,11000,11000,0
|
|
20241018,175900,168745850,11000,11000,11000,11000,0
|
|
20241018,175800,168745850,11000,11000,11000,11000,0
|
|
20241018,175700,168745850,11000,11000,11000,11000,0
|
|
20241018,175600,168745850,11000,11000,11000,11000,0
|
|
20241018,175500,168745850,11000,11000,11000,11000,0
|
|
20241018,175400,168745850,11000,11000,11000,11000,0
|
|
20241018,175300,168745850,11000,11000,11000,11000,0
|
|
20241018,175200,168745850,11000,11000,11000,11000,0
|
|
20241018,175100,168745850,11000,11000,11000,11000,0
|
|
20241018,175000,168745850,11000,11000,11000,11000,0
|
|
20241018,174900,168745850,11000,11000,11000,11000,0
|
|
20241018,174800,168745850,11000,11000,11000,11000,0
|
|
20241018,174700,168745850,11000,11000,11000,11000,0
|
|
20241018,174600,168745850,11000,11000,11000,11000,0
|
|
20241018,174500,168745850,11000,11000,11000,11000,0
|
|
20241018,174400,168745850,11000,11000,11000,11000,0
|
|
20241018,174300,168745850,11000,11000,11000,11000,0
|
|
20241018,174200,168745850,11000,11000,11000,11000,0
|
|
20241018,174100,168745850,11000,11000,11000,11000,0
|
|
20241018,174000,168745850,11000,11000,11000,11000,0
|
|
20241018,173900,168745850,11000,11000,11000,11000,0
|
|
20241018,173800,168745850,11000,11000,11000,11000,0
|
|
20241018,173700,168745850,11000,11000,11000,11000,0
|
|
20241018,173600,168745850,11000,11000,11000,11000,0
|
|
20241018,173500,168745850,11000,11000,11000,11000,0
|
|
20241018,173400,168745850,11000,11000,11000,11000,0
|
|
20241018,173300,168745850,11000,11000,11000,11000,0
|
|
20241018,173200,168745850,11000,11000,11000,11000,1006
|
|
20241018,173100,168745850,11000,11000,11000,11000,0
|
|
20241018,173000,168745850,11000,11000,11000,11000,0
|
|
20241018,172900,168745850,11000,11000,11000,11000,0
|
|
20241018,172800,168745850,11000,11000,11000,11000,0
|
|
20241018,172700,168745850,11000,11000,11000,11000,0
|
|
20241018,172600,168745850,11000,11000,11000,11000,0
|
|
20241018,172500,168745850,11000,11000,11000,11000,0
|
|
20241018,172400,168745850,11000,11000,11000,11000,0
|
|
20241018,172300,168745850,11000,11000,11000,11000,0
|
|
20241018,172200,168745850,11000,11000,11000,11000,0
|
|
20241018,172100,168745850,11000,11000,11000,11000,0
|
|
20241018,172000,168745850,11000,11000,11000,11000,0
|
|
20241018,171900,168745850,11000,11000,11000,11000,0
|
|
20241018,171800,168745850,11000,11000,11000,11000,0
|
|
20241018,171700,168745850,11000,11000,11000,11000,0
|
|
20241018,171600,168745850,11000,11000,11000,11000,0
|
|
20241018,171500,168745850,11000,11000,11000,11000,0
|
|
20241018,171400,168745850,11000,11000,11000,11000,0
|
|
20241018,171300,168745850,11000,11000,11000,11000,0
|
|
20241018,171200,168745850,11000,11000,11000,11000,0
|
|
20241018,171100,168745850,11000,11000,11000,11000,0
|
|
20241018,171000,168745850,11000,11000,11000,11000,0
|
|
20241018,170900,168745850,11000,11000,11000,11000,0
|
|
20241018,170800,168745850,11000,11000,11000,11000,0
|
|
20241018,170700,168745850,11000,11000,11000,11000,0
|
|
20241018,170600,168745850,11000,11000,11000,11000,0
|
|
20241018,170500,168745850,11000,11000,11000,11000,0
|
|
20241018,170400,168745850,11000,11000,11000,11000,0
|
|
20241018,170300,168745850,11000,11000,11000,11000,0
|
|
20241018,170200,168745850,11000,11000,11000,11000,1006
|
|
20241018,170100,168745850,11000,11000,11000,11000,0
|
|
20241018,170000,168745850,11000,11000,11000,11000,0
|
|
20241018,165900,168745850,11000,11000,11000,11000,0
|
|
20241018,165800,168745850,11000,11000,11000,11000,0
|
|
20241018,165700,168745850,11000,11000,11000,11000,0
|
|
20241018,165600,168745850,11000,11000,11000,11000,0
|
|
20241018,165500,168745850,11000,11000,11000,11000,0
|
|
20241018,165400,168745850,11000,11000,11000,11000,0
|
|
20241018,165300,168745850,11000,11000,11000,11000,0
|
|
20241018,165200,168745850,11000,11000,11000,11000,0
|
|
20241018,165100,168745850,11000,11000,11000,11000,0
|
|
20241018,165000,168745850,11000,11000,11000,11000,0
|
|
20241018,164900,168745850,11000,11000,11000,11000,0
|
|
20241018,164800,168745850,11000,11000,11000,11000,0
|
|
20241018,164700,168745850,11000,11000,11000,11000,0
|
|
20241018,164600,168745850,11000,11000,11000,11000,0
|
|
20241018,164500,168745850,11000,11000,11000,11000,0
|
|
20241018,164400,168745850,11000,11000,11000,11000,0
|
|
20241018,164300,168745850,11000,11000,11000,11000,0
|
|
20241018,164200,168745850,11000,11000,11000,11000,0
|
|
20241018,164100,168745850,11000,11000,11000,11000,0
|
|
20241018,164000,168745850,11000,11000,11000,11000,0
|
|
20241018,163900,168745850,11000,11000,11000,11000,0
|
|
20241018,163800,168745850,11000,11000,11000,11000,0
|
|
20241018,163700,168745850,11000,11000,11000,11000,0
|
|
20241018,163600,168745850,11000,11000,11000,11000,0
|
|
20241018,163500,168745850,11000,11000,11000,11000,0
|
|
20241018,163400,168745850,11000,11000,11000,11000,0
|
|
20241018,163300,168745850,11000,11000,11000,11000,0
|
|
20241018,163200,168745850,11000,11000,11000,11000,1006
|
|
20241018,163100,168745850,11000,11000,11000,11000,0
|
|
20241018,163000,168745850,11000,11000,11000,11000,0
|
|
20241018,162900,168745850,11000,11000,11000,11000,0
|
|
20241018,162800,168745850,11000,11000,11000,11000,0
|
|
20241018,162700,168745850,11000,11000,11000,11000,0
|
|
20241018,162600,168745850,11000,11000,11000,11000,0
|
|
20241018,162500,168745850,11000,11000,11000,11000,0
|
|
20241018,162400,168745850,11000,11000,11000,11000,0
|
|
20241018,162300,168745850,11000,11000,11000,11000,0
|
|
20241018,162200,168745850,11000,11000,11000,11000,0
|
|
20241018,162100,168745850,11000,11000,11000,11000,0
|
|
20241018,162000,168745850,11000,11000,11000,11000,0
|
|
20241018,161900,168745850,11000,11000,11000,11000,0
|
|
20241018,161800,168745850,11000,11000,11000,11000,0
|
|
20241018,161700,168745850,11000,11000,11000,11000,0
|
|
20241018,161600,168745850,11000,11000,11000,11000,0
|
|
20241018,161500,168745850,11000,11000,11000,11000,0
|
|
20241018,161400,168745850,11000,11000,11000,11000,0
|
|
20241018,161300,168745850,11000,11000,11000,11000,0
|
|
20241018,161200,168745850,11000,11000,11000,11000,0
|
|
20241018,161100,168745850,11000,11000,11000,11000,0
|
|
20241018,161000,168745850,11000,11000,11000,11000,0
|
|
20241018,160900,168745850,11000,11000,11000,11000,0
|
|
20241018,160800,168745850,11000,11000,11000,11000,0
|
|
20241018,160700,168745850,11000,11000,11000,11000,0
|
|
20241018,160600,168745850,11000,11000,11000,11000,0
|
|
20241018,160500,168745850,11000,11000,11000,11000,0
|
|
20241018,160400,168745850,11000,11000,11000,11000,0
|
|
20241018,160300,168745850,11000,11000,11000,11000,0
|
|
20241018,160200,168745850,11000,11000,11000,11000,1006
|
|
20241018,160100,168745850,11000,11000,11000,11000,0
|
|
20241018,160000,168745850,11000,11000,11000,11000,0
|
|
20241018,155900,168745850,11000,11000,11000,11000,0
|
|
20241018,155800,168745850,11000,11000,11000,11000,0
|
|
20241018,155700,168745850,11000,11000,11000,11000,0
|
|
20241018,155600,168745850,11000,11000,11000,11000,0
|
|
20241018,155500,168745850,11000,11000,11000,11000,0
|
|
20241018,155400,168745850,11000,11000,11000,11000,0
|
|
20241018,155300,168745850,11000,11000,11000,11000,0
|
|
20241018,155200,168745850,11000,11000,11000,11000,0
|
|
20241018,155100,168745850,11000,11000,11000,11000,0
|
|
20241018,155000,168745850,11000,11000,11000,11000,0
|
|
20241018,154900,168745850,11000,11000,11000,11000,0
|
|
20241018,154800,168745850,11000,11000,11000,11000,0
|
|
20241018,154700,168745850,11000,11000,11000,11000,0
|
|
20241018,154600,168745850,11000,11000,11000,11000,0
|
|
20241018,154500,168745850,11000,11000,11000,11000,0
|
|
20241018,154400,168745850,11000,11000,11000,11000,0
|
|
20241018,154300,168745850,11000,11000,11000,11000,0
|
|
20241018,154200,168745850,11000,11000,11000,11000,0
|
|
20241018,154100,168745850,11000,11000,11000,11000,0
|
|
20241018,154000,168745850,11000,11000,11000,11000,0
|
|
20241018,153900,168745850,11000,11000,11000,11000,0
|
|
20241018,153800,168745850,11000,11000,11000,11000,0
|
|
20241018,153700,168745850,11000,11000,11000,11000,0
|
|
20241018,153600,168745850,11000,11000,11000,11000,0
|
|
20241018,153500,168745850,11000,11000,11000,11000,0
|
|
20241018,153400,168745850,11000,11000,11000,11000,0
|
|
20241018,153300,168745850,11000,11000,11000,11000,0
|
|
20241018,153200,168745850,11000,11000,11000,11000,1006
|
|
20241018,153100,168745850,11000,11000,11000,11000,0
|
|
20241018,153000,168745850,11000,11000,11000,11000,1006
|
|
20241018,152900,157679850,11000,11000,11000,11000,0
|
|
20241018,152800,157679850,11000,11000,11000,11000,0
|
|
20241018,152700,157679850,11000,11000,11000,11000,0
|
|
20241018,152600,157679850,11000,11000,11000,11000,0
|
|
20241018,152500,157679850,11000,11000,11000,11000,0
|
|
20241018,152400,157679850,11000,11000,11000,11000,0
|
|
20241018,152300,157679850,11000,11000,11000,11000,0
|
|
20241018,152200,157679850,11000,11000,11000,11000,0
|
|
20241018,152100,157679850,11000,11000,11000,11000,0
|
|
20241018,152000,157679850,11000,11000,11000,11000,0
|
|
20241018,151900,157679850,11000,10880,11000,10860,347
|
|
20241018,151800,153885000,10910,10910,10910,10910,0
|
|
20241018,151700,153885000,10910,10910,10910,10910,5
|
|
20241018,151600,153830450,10910,10910,10910,10910,0
|
|
20241018,151500,153830450,10910,10910,10910,10910,0
|
|
20241018,151400,153830450,10910,10910,10910,10880,7
|
|
20241018,151300,153754150,10880,10870,10910,10870,3
|
|
20241018,151200,153721490,10910,10910,10910,10880,6
|
|
20241018,151100,153656090,10900,10900,10920,10870,61
|
|
20241018,151000,152990800,10880,10880,10900,10870,7
|
|
20241018,150900,152914600,10900,10870,10910,10870,175
|
|
20241018,150800,151007380,10880,10850,10880,10850,93
|
|
20241018,150700,149996940,10860,10860,10860,10860,1
|
|
20241018,150600,149986080,10870,10870,10870,10870,1
|
|
20241018,150500,149975210,10870,10860,10870,10860,2
|
|
20241018,150400,149953480,10870,10840,10870,10840,105
|
|
20241018,150300,148813740,10840,10840,10840,10840,1
|
|
20241018,150200,148802900,10840,10840,10840,10840,27
|
|
20241018,150100,148510220,10840,10840,10840,10840,2
|
|
20241018,150000,148488540,10840,10840,10840,10840,0
|
|
20241018,145900,148488540,10840,10840,10840,10840,0
|
|
20241018,145800,148488540,10840,10820,10840,10790,5
|
|
20241018,145700,148434480,10840,10830,10840,10830,15
|
|
20241018,145600,148271980,10840,10830,10840,10830,11
|
|
20241018,145500,148152820,10770,10820,10820,10770,23
|
|
20241018,145400,147904960,10840,10840,10840,10840,0
|
|
20241018,145300,147904960,10840,10840,10840,10840,0
|
|
20241018,145200,147904960,10840,10840,10840,10840,0
|
|
20241018,145100,147904960,10840,10840,10840,10840,0
|
|
20241018,145000,147904960,10840,10830,10840,10830,2
|
|
20241018,144900,147883290,10840,10840,10840,10840,1
|
|
20241018,144800,147872450,10830,10830,10830,10830,34
|
|
20241018,144700,147504230,10840,10840,10840,10840,0
|
|
20241018,144600,147504230,10840,10830,10840,10830,2
|
|
20241018,144500,147482560,10840,10820,10840,10750,134
|
|
20241018,144400,146032900,10820,10780,10820,10750,530
|
|
20241018,144300,140311860,10780,10780,10780,10780,10
|
|
20241018,144200,140204060,10810,10810,10810,10810,0
|
|
20241018,144100,140204060,10810,10810,10810,10810,0
|
|
20241018,144000,140204060,10810,10810,10810,10810,0
|
|
20241018,143900,140204060,10810,10810,10810,10810,0
|
|
20241018,143800,140204060,10810,10810,10810,10810,1
|
|
20241018,143700,140193250,10810,10810,10810,10810,0
|
|
20241018,143600,140193250,10810,10810,10810,10810,0
|
|
20241018,143500,140193250,10810,10780,10810,10780,39
|
|
20241018,143400,139771930,10810,10810,10810,10810,0
|
|
20241018,143300,139771930,10810,10810,10810,10810,0
|
|
20241018,143200,139771930,10810,10810,10810,10810,0
|
|
20241018,143100,139771930,10810,10800,10810,10800,22
|
|
20241018,143000,139534300,10800,10800,10800,10800,0
|
|
20241018,142900,139534300,10800,10800,10800,10800,0
|
|
20241018,142800,139534300,10800,10790,10800,10790,10
|
|
20241018,142700,139426310,10800,10800,10800,10800,0
|
|
20241018,142600,139426310,10800,10800,10800,10800,0
|
|
20241018,142500,139426310,10800,10800,10800,10800,0
|
|
20241018,142400,139426310,10800,10800,10800,10800,0
|
|
20241018,142300,139426310,10800,10800,10800,10800,0
|
|
20241018,142200,139426310,10800,10800,10800,10800,0
|
|
20241018,142100,139426310,10800,10800,10800,10800,0
|
|
20241018,142000,139426310,10800,10800,10800,10800,0
|
|
20241018,141900,139426310,10800,10800,10800,10800,10
|
|
20241018,141800,139318310,10800,10800,10800,10800,1
|
|
20241018,141700,139307510,10800,10800,10800,10800,0
|
|
20241018,141600,139307510,10800,10800,10800,10800,0
|
|
20241018,141500,139307510,10800,10800,10800,10800,0
|
|
20241018,141400,139307510,10800,10800,10800,10800,0
|
|
20241018,141300,139307510,10800,10800,10800,10780,16
|
|
20241018,141200,139134910,10800,10780,10800,10780,23
|
|
20241018,141100,138886670,10800,10800,10800,10800,0
|
|
20241018,141000,138886670,10800,10800,10800,10800,0
|
|
20241018,140900,138886670,10800,10800,10800,10800,0
|
|
20241018,140800,138886670,10800,10800,10800,10800,0
|
|
20241018,140700,138886670,10800,10800,10800,10800,1
|
|
20241018,140600,138875870,10800,10800,10800,10800,5
|
|
20241018,140500,138821870,10800,10800,10800,10800,0
|
|
20241018,140400,138821870,10800,10800,10800,10800,3
|
|
20241018,140300,138789470,10800,10800,10800,10800,0
|
|
20241018,140200,138789470,10800,10800,10800,10800,0
|
|
20241018,140100,138789470,10800,10800,10800,10800,0
|
|
20241018,140000,138789470,10800,10800,10800,10800,0
|
|
20241018,135900,138789470,10800,10740,10800,10740,75
|
|
20241018,135800,137981540,10740,10740,10740,10740,19
|
|
20241018,135700,137777480,10800,10800,10800,10800,0
|
|
20241018,135600,137777480,10800,10800,10800,10800,0
|
|
20241018,135500,137777480,10800,10800,10800,10800,0
|
|
20241018,135400,137777480,10800,10800,10800,10800,0
|
|
20241018,135300,137777480,10800,10800,10800,10800,0
|
|
20241018,135200,137777480,10800,10800,10800,10800,0
|
|
20241018,135100,137777480,10800,10800,10800,10800,0
|
|
20241018,135000,137777480,10800,10800,10800,10800,0
|
|
20241018,134900,137777480,10800,10800,10800,10800,0
|
|
20241018,134800,137777480,10800,10800,10800,10800,0
|
|
20241018,134700,137777480,10800,10800,10800,10800,0
|
|
20241018,134600,137777480,10800,10800,10800,10800,2
|
|
20241018,134500,137755880,10750,10750,10750,10750,0
|
|
20241018,134400,137755880,10750,10750,10750,10750,0
|
|
20241018,134300,137755880,10750,10750,10750,10750,0
|
|
20241018,134200,137755880,10750,10750,10750,10750,5
|
|
20241018,134100,137702130,10810,10810,10810,10810,0
|
|
20241018,134000,137702130,10810,10810,10810,10810,0
|
|
20241018,133900,137702130,10810,10810,10810,10810,0
|
|
20241018,133800,137702130,10810,10810,10810,10810,0
|
|
20241018,133700,137702130,10810,10810,10810,10810,0
|
|
20241018,133600,137702130,10810,10770,10810,10770,30
|
|
20241018,133500,137378490,10800,10800,10800,10800,0
|
|
20241018,133400,137378490,10800,10750,10800,10750,4
|
|
20241018,133300,137335340,10800,10800,10800,10800,0
|
|
20241018,133200,137335340,10800,10800,10800,10800,0
|
|
20241018,133100,137335340,10800,10750,10800,10750,5
|
|
20241018,133000,137281490,10810,10810,10810,10810,0
|
|
20241018,132900,137281490,10810,10810,10810,10810,0
|
|
20241018,132800,137281490,10810,10810,10810,10810,0
|
|
20241018,132700,137281490,10810,10810,10810,10810,0
|
|
20241018,132600,137281490,10810,10810,10810,10810,0
|
|
20241018,132500,137281490,10810,10810,10810,10810,0
|
|
20241018,132400,137281490,10810,10810,10810,10810,0
|
|
20241018,132300,137281490,10810,10810,10810,10810,1
|
|
20241018,132200,137270680,10810,10810,10810,10810,0
|
|
20241018,132100,137270680,10810,10800,10810,10800,6
|
|
20241018,132000,137205830,10800,10800,10810,10800,24
|
|
20241018,131900,136946620,10800,10800,10800,10800,0
|
|
20241018,131800,136946620,10800,10800,10800,10800,0
|
|
20241018,131700,136946620,10800,10800,10800,10800,0
|
|
20241018,131600,136946620,10800,10790,10800,10790,1008
|
|
20241018,131500,126070220,10790,10790,10790,10790,0
|
|
20241018,131400,126070220,10790,10790,10790,10790,0
|
|
20241018,131300,126070220,10790,10790,10790,10790,0
|
|
20241018,131200,126070220,10790,10790,10790,10790,0
|
|
20241018,131100,126070220,10790,10790,10790,10790,0
|
|
20241018,131000,126070220,10790,10730,10790,10730,90
|
|
20241018,130900,125104340,10790,10790,10790,10790,2
|
|
20241018,130800,125082760,10740,10740,10740,10740,0
|
|
20241018,130700,125082760,10740,10790,10790,10740,13
|
|
20241018,130600,124943090,10790,10790,10790,10790,0
|
|
20241018,130500,124943090,10790,10790,10790,10790,0
|
|
20241018,130400,124943090,10790,10790,10790,10790,0
|
|
20241018,130300,124943090,10790,10790,10790,10790,0
|
|
20241018,130200,124943090,10790,10790,10790,10790,0
|
|
20241018,130100,124943090,10790,10790,10790,10790,0
|
|
20241018,130000,124943090,10790,10790,10790,10790,0
|
|
20241018,125900,124943090,10790,10790,10790,10790,0
|
|
20241018,125800,124943090,10790,10790,10790,10790,0
|
|
20241018,125700,124943090,10790,10790,10790,10790,0
|
|
20241018,125600,124943090,10790,10790,10790,10790,0
|
|
20241018,125500,124943090,10790,10740,10790,10740,8
|
|
20241018,125400,124856920,10780,10780,10780,10780,400
|
|
20241018,125300,120544920,10780,10780,10780,10780,0
|
|
20241018,125200,120544920,10780,10780,10780,10780,0
|
|
20241018,125100,120544920,10780,10780,10780,10780,0
|
|
20241018,125000,120544920,10780,10780,10780,10780,0
|
|
20241018,124900,120544920,10780,10780,10780,10780,0
|
|
20241018,124800,120544920,10780,10780,10780,10780,0
|
|
20241018,124700,120544920,10780,10780,10780,10780,0
|
|
20241018,124600,120544920,10780,10780,10780,10780,0
|
|
20241018,124500,120544920,10780,10780,10780,10780,0
|
|
20241018,124400,120544920,10780,10780,10780,10780,0
|
|
20241018,124300,120544920,10780,10780,10780,10780,0
|
|
20241018,124200,120544920,10780,10780,10780,10780,0
|
|
20241018,124100,120544920,10780,10780,10780,10780,3
|
|
20241018,124000,120512580,10730,10730,10730,10730,0
|
|
20241018,123900,120512580,10730,10730,10730,10730,15
|
|
20241018,123800,120351630,10720,10760,10760,10720,2617
|
|
20241018,123700,92242500,10770,10770,10770,10770,0
|
|
20241018,123600,92242500,10770,10770,10770,10770,0
|
|
20241018,123500,92242500,10770,10770,10770,10770,0
|
|
20241018,123400,92242500,10770,10770,10770,10770,0
|
|
20241018,123300,92242500,10770,10770,10770,10770,0
|
|
20241018,123200,92242500,10770,10770,10770,10770,0
|
|
20241018,123100,92242500,10770,10770,10770,10770,0
|
|
20241018,123000,92242500,10770,10770,10770,10770,0
|
|
20241018,122900,92242500,10770,10770,10770,10770,1
|
|
20241018,122800,92231730,10770,10770,10770,10770,0
|
|
20241018,122700,92231730,10770,10780,10780,10770,19
|
|
20241018,122600,92026960,10790,10790,10790,10790,0
|
|
20241018,122500,92026960,10790,10790,10790,10790,0
|
|
20241018,122400,92026960,10790,10790,10790,10790,37
|
|
20241018,122300,91627730,10810,10810,10810,10810,0
|
|
20241018,122200,91627730,10810,10810,10810,10810,0
|
|
20241018,122100,91627730,10810,10810,10810,10810,0
|
|
20241018,122000,91627730,10810,10810,10810,10810,0
|
|
20241018,121900,91627730,10810,10810,10810,10810,0
|
|
20241018,121800,91627730,10810,10810,10810,10810,0
|
|
20241018,121700,91627730,10810,10810,10810,10810,0
|
|
20241018,121600,91627730,10810,10810,10810,10810,0
|
|
20241018,121500,91627730,10810,10810,10810,10810,0
|
|
20241018,121400,91627730,10810,10810,10810,10810,0
|
|
20241018,121300,91627730,10810,10810,10810,10810,0
|
|
20241018,121200,91627730,10810,10810,10810,10810,0
|
|
20241018,121100,91627730,10810,10810,10810,10810,0
|
|
20241018,121000,91627730,10810,10810,10810,10810,0
|
|
20241018,120900,91627730,10810,10810,10810,10810,0
|
|
20241018,120800,91627730,10810,10810,10810,10810,0
|
|
20241018,120700,91627730,10810,10810,10810,10810,0
|
|
20241018,120600,91627730,10810,10810,10810,10810,0
|
|
20241018,120500,91627730,10810,10810,10810,10810,0
|
|
20241018,120400,91627730,10810,10810,10810,10810,0
|
|
20241018,120300,91627730,10810,10810,10810,10810,0
|
|
20241018,120200,91627730,10810,10810,10810,10810,0
|
|
20241018,120100,91627730,10810,10810,10810,10810,0
|
|
20241018,120000,91627730,10810,10810,10810,10810,1
|
|
20241018,115900,91616920,10820,10820,10820,10820,0
|
|
20241018,115800,91616920,10820,10820,10820,10820,0
|
|
20241018,115700,91616920,10820,10820,10820,10820,0
|
|
20241018,115600,91616920,10820,10820,10820,10820,0
|
|
20241018,115500,91616920,10820,10820,10820,10820,0
|
|
20241018,115400,91616920,10820,10820,10820,10820,0
|
|
20241018,115300,91616920,10820,10820,10820,10820,1
|
|
20241018,115200,91606100,10820,10820,10820,10820,0
|
|
20241018,115100,91606100,10820,10820,10820,10820,0
|
|
20241018,115000,91606100,10820,10820,10820,10820,0
|
|
20241018,114900,91606100,10820,10820,10820,10820,0
|
|
20241018,114800,91606100,10820,10820,10820,10820,0
|
|
20241018,114700,91606100,10820,10820,10820,10820,0
|
|
20241018,114600,91606100,10820,10820,10820,10820,0
|
|
20241018,114500,91606100,10820,10820,10820,10820,0
|
|
20241018,114400,91606100,10820,10820,10820,10820,0
|
|
20241018,114300,91606100,10820,10820,10820,10820,0
|
|
20241018,114200,91606100,10820,10820,10820,10820,0
|
|
20241018,114100,91606100,10820,10820,10820,10820,0
|
|
20241018,114000,91606100,10820,10820,10820,10820,0
|
|
20241018,113900,91606100,10820,10820,10820,10820,0
|
|
20241018,113800,91606100,10820,10820,10820,10820,0
|
|
20241018,113700,91606100,10820,10820,10820,10820,0
|
|
20241018,113600,91606100,10820,10820,10820,10820,0
|
|
20241018,113500,91606100,10820,10820,10820,10820,0
|
|
20241018,113400,91606100,10820,10820,10820,10820,0
|
|
20241018,113300,91606100,10820,10820,10820,10820,0
|
|
20241018,113200,91606100,10820,10820,10820,10820,0
|
|
20241018,113100,91606100,10820,10820,10820,10820,14
|
|
20241018,113000,91454620,10820,10820,10820,10820,0
|
|
20241018,112900,91454620,10820,10820,10820,10820,0
|
|
20241018,112800,91454620,10820,10820,10820,10820,0
|
|
20241018,112700,91454620,10820,10820,10820,10820,0
|
|
20241018,112600,91454620,10820,10820,10820,10820,0
|
|
20241018,112500,91454620,10820,10820,10820,10820,1
|
|
20241018,112400,91443800,10820,10780,10820,10770,105
|
|
20241018,112300,90312680,10820,10820,10820,10820,0
|
|
20241018,112200,90312680,10820,10820,10820,10820,0
|
|
20241018,112100,90312680,10820,10820,10820,10820,0
|
|
20241018,112000,90312680,10820,10820,10820,10820,0
|
|
20241018,111900,90312680,10820,10810,10820,10810,15
|
|
20241018,111800,90150480,10820,10820,10820,10820,1
|
|
20241018,111700,90139660,10820,10810,10820,10810,85
|
|
20241018,111600,89220750,10810,10810,10810,10810,0
|
|
20241018,111500,89220750,10810,10800,10810,10800,80
|
|
20241018,111400,88356210,10810,10810,10810,10810,2
|
|
20241018,111300,88334590,10810,10810,10810,10810,0
|
|
20241018,111200,88334590,10810,10810,10810,10810,0
|
|
20241018,111100,88334590,10810,10810,10810,10810,0
|
|
20241018,111000,88334590,10810,10810,10810,10810,0
|
|
20241018,110900,88334590,10810,10810,10810,10810,0
|
|
20241018,110800,88334590,10810,10800,10810,10800,50
|
|
20241018,110700,87794390,10800,10800,10800,10800,0
|
|
20241018,110600,87794390,10800,10790,10800,10790,150
|
|
20241018,110500,86175850,10790,10790,10790,10790,5
|
|
20241018,110400,86121900,10790,10790,10790,10790,6
|
|
20241018,110300,86057160,10790,10790,10790,10790,0
|
|
20241018,110200,86057160,10790,10790,10790,10790,0
|
|
20241018,110100,86057160,10790,10790,10790,10790,0
|
|
20241018,110000,86057160,10790,10790,10790,10790,0
|
|
20241018,105900,86057160,10790,10790,10790,10790,0
|
|
20241018,105800,86057160,10790,10790,10790,10790,0
|
|
20241018,105700,86057160,10790,10790,10790,10790,0
|
|
20241018,105600,86057160,10790,10790,10790,10790,0
|
|
20241018,105500,86057160,10790,10790,10790,10790,0
|
|
20241018,105400,86057160,10790,10790,10790,10790,0
|
|
20241018,105300,86057160,10790,10790,10790,10790,0
|
|
20241018,105200,86057160,10790,10790,10790,10790,0
|
|
20241018,105100,86057160,10790,10790,10790,10790,0
|
|
20241018,105000,86057160,10790,10790,10790,10790,0
|
|
20241018,104900,86057160,10790,10790,10790,10790,0
|
|
20241018,104800,86057160,10790,10790,10790,10790,0
|
|
20241018,104700,86057160,10790,10790,10790,10790,0
|
|
20241018,104600,86057160,10790,10790,10790,10790,0
|
|
20241018,104500,86057160,10790,10790,10790,10790,0
|
|
20241018,104400,86057160,10790,10790,10790,10790,100
|
|
20241018,104300,84978160,10800,10800,10800,10800,0
|
|
20241018,104200,84978160,10800,10800,10800,10800,0
|
|
20241018,104100,84978160,10800,10800,10800,10800,0
|
|
20241018,104000,84978160,10800,10800,10800,10800,0
|
|
20241018,103900,84978160,10800,10800,10800,10800,0
|
|
20241018,103800,84978160,10800,10800,10800,10800,0
|
|
20241018,103700,84978160,10800,10800,10800,10800,1
|
|
20241018,103600,84967360,10740,10750,10750,10740,37
|
|
20241018,103500,84569650,10800,10800,10800,10800,0
|
|
20241018,103400,84569650,10800,10800,10800,10800,0
|
|
20241018,103300,84569650,10800,10800,10800,10800,4
|
|
20241018,103200,84526450,10800,10800,10800,10800,0
|
|
20241018,103100,84526450,10800,10800,10800,10800,0
|
|
20241018,103000,84526450,10800,10800,10800,10800,0
|
|
20241018,102900,84526450,10800,10800,10800,10800,0
|
|
20241018,102800,84526450,10800,10800,10800,10800,0
|
|
20241018,102700,84526450,10800,10800,10800,10800,0
|
|
20241018,102600,84526450,10800,10800,10800,10800,0
|
|
20241018,102500,84526450,10800,10750,10800,10750,3
|
|
20241018,102400,84494150,10800,10750,10800,10750,101
|
|
20241018,102300,83408250,10750,10750,10750,10750,100
|
|
20241018,102200,82333250,10800,10740,10800,10740,279
|
|
20241018,102100,79336730,10750,10750,10750,10750,100
|
|
20241018,102000,78261730,10810,10830,10830,10740,973
|
|
20241018,101900,67804670,10770,10800,10840,10770,904
|
|
20241018,101800,58061310,10800,10840,10840,10800,2000
|
|
20241018,101700,36430770,10840,10860,10870,10840,22
|
|
20241018,101600,36192010,10870,10850,10870,10850,62
|
|
20241018,101500,35519270,10870,10870,10870,10870,0
|
|
20241018,101400,35519270,10870,10870,10870,10870,0
|
|
20241018,101300,35519270,10870,10870,10870,10870,0
|
|
20241018,101200,35519270,10870,10870,10870,10870,0
|
|
20241018,101100,35519270,10870,10870,10870,10870,0
|
|
20241018,101000,35519270,10870,10870,10870,10870,0
|
|
20241018,100900,35519270,10870,10870,10870,10870,0
|
|
20241018,100800,35519270,10870,10870,10870,10870,0
|
|
20241018,100700,35519270,10870,10860,10870,10860,4
|
|
20241018,100600,35475810,10850,10850,10850,10850,0
|
|
20241018,100500,35475810,10850,10850,10850,10850,0
|
|
20241018,100400,35475810,10850,10850,10850,10850,0
|
|
20241018,100300,35475810,10850,10860,10860,10850,264
|
|
20241018,100200,32611090,10870,10870,10870,10870,0
|
|
20241018,100100,32611090,10870,10870,10870,10870,0
|
|
20241018,100000,32611090,10870,10870,10870,10870,0
|
|
20241018,095900,32611090,10870,10870,10870,10870,0
|
|
20241018,095800,32611090,10870,10870,10870,10870,0
|
|
20241018,095700,32611090,10870,10870,10870,10870,0
|
|
20241018,095600,32611090,10870,10870,10870,10870,0
|
|
20241018,095500,32611090,10870,10870,10870,10870,0
|
|
20241018,095400,32611090,10870,10870,10870,10870,0
|
|
20241018,095300,32611090,10870,10870,10870,10870,2
|
|
20241018,095200,32589350,10850,10850,10850,10850,0
|
|
20241018,095100,32589350,10850,10850,10850,10850,4
|
|
20241018,095000,32545950,10870,10870,10870,10870,0
|
|
20241018,094900,32545950,10870,10870,10870,10870,0
|
|
20241018,094800,32545950,10870,10870,10870,10870,0
|
|
20241018,094700,32545950,10870,10860,10870,10850,92
|
|
20241018,094600,31547690,10870,10860,10870,10860,42
|
|
20241018,094500,31091550,10860,10860,10860,10860,50
|
|
20241018,094400,30548550,10860,10860,10860,10860,10
|
|
20241018,094300,30439950,10870,10870,10870,10870,0
|
|
20241018,094200,30439950,10870,10870,10870,10870,0
|
|
20241018,094100,30439950,10870,10870,10870,10870,4
|
|
20241018,094000,30396470,10860,10860,10860,10860,51
|
|
20241018,093900,29842610,10920,10920,10920,10920,0
|
|
20241018,093800,29842610,10920,10920,10920,10920,0
|
|
20241018,093700,29842610,10920,10920,10920,10920,0
|
|
20241018,093600,29842610,10920,10870,10920,10870,57
|
|
20241018,093500,29222970,10920,10920,10920,10920,0
|
|
20241018,093400,29222970,10920,10920,10920,10920,0
|
|
20241018,093300,29222970,10920,10890,10920,10870,531
|
|
20241018,093200,23447260,10960,10960,10960,10960,0
|
|
20241018,093100,23447260,10960,10960,10960,10960,0
|
|
20241018,093000,23447260,10960,10890,10960,10890,53
|
|
20241018,092900,22870000,10900,10910,10910,10900,146
|
|
20241018,092800,21278500,10980,10980,10980,10980,0
|
|
20241018,092700,21278500,10980,10960,10980,10960,274
|
|
20241018,092600,18275440,10960,10960,10960,10960,0
|
|
20241018,092500,18275440,10960,10960,10960,10960,0
|
|
20241018,092400,18275440,10960,10960,10960,10960,0
|
|
20241018,092300,18275440,10960,10960,10960,10960,0
|
|
20241018,092200,18275440,10960,10960,10960,10960,1
|
|
20241018,092100,18264480,10890,10890,10890,10890,10
|
|
20241018,092000,18155580,10890,10890,10890,10890,0
|
|
20241018,091900,18155580,10890,10960,10960,10890,11
|
|
20241018,091800,18035720,10900,10900,10900,10900,100
|
|
20241018,091700,16945720,10890,10910,10910,10890,295
|
|
20241018,091600,13730960,10960,10960,10960,10960,0
|
|
20241018,091500,13730960,10960,10960,10960,10960,0
|
|
20241018,091400,13730960,10960,10960,10960,10960,0
|
|
20241018,091300,13730960,10960,10960,10960,10960,0
|
|
20241018,091200,13730960,10960,10960,10960,10910,42
|
|
20241018,091100,13271980,10950,10960,10960,10950,33
|
|
20241018,091000,12910610,10900,10960,10960,10900,2
|
|
20241018,090900,12888750,10900,10960,10960,10900,78
|
|
20241018,090800,12036960,10960,10960,10960,10960,0
|
|
20241018,090700,12036960,10960,10960,10960,10950,22
|
|
20241018,090600,11795940,10960,10960,10960,10960,1
|
|
20241018,090500,11784980,10960,10930,10960,10930,271
|
|
20241018,090400,8817820,10930,10930,10930,10930,24
|
|
20241018,090300,8555500,10930,10900,10930,10900,676
|
|
20241018,090200,1187060,10900,10900,10900,10900,50
|
|
20241018,090100,642060,10900,10900,10900,10900,1
|
|
20241018,090000,631160,10900,10880,10900,10880,58
|