666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,200300,361879900,22900,22900,22900,22900,726
|
|
20241014,200200,361879900,22900,22900,22900,22900,0
|
|
20241014,200100,361879900,22900,22900,22900,22900,0
|
|
20241014,200000,361879900,22900,22900,22900,22900,0
|
|
20241014,195900,361879900,22900,22900,22900,22900,0
|
|
20241014,195800,361879900,22900,22900,22900,22900,0
|
|
20241014,195700,361879900,22900,22900,22900,22900,0
|
|
20241014,195600,361879900,22900,22900,22900,22900,0
|
|
20241014,195500,361879900,22900,22900,22900,22900,0
|
|
20241014,195400,361879900,22900,22900,22900,22900,0
|
|
20241014,195300,361879900,22900,22900,22900,22900,0
|
|
20241014,195200,361879900,22900,22900,22900,22900,0
|
|
20241014,195100,361879900,22900,22900,22900,22900,0
|
|
20241014,195000,361879900,22900,22900,22900,22900,0
|
|
20241014,194900,361879900,22900,22900,22900,22900,0
|
|
20241014,194800,361879900,22900,22900,22900,22900,0
|
|
20241014,194700,361879900,22900,22900,22900,22900,0
|
|
20241014,194600,361879900,22900,22900,22900,22900,0
|
|
20241014,194500,361879900,22900,22900,22900,22900,0
|
|
20241014,194400,361879900,22900,22900,22900,22900,0
|
|
20241014,194300,361879900,22900,22900,22900,22900,0
|
|
20241014,194200,361879900,22900,22900,22900,22900,0
|
|
20241014,194100,361879900,22900,22900,22900,22900,0
|
|
20241014,194000,361879900,22900,22900,22900,22900,0
|
|
20241014,193900,361879900,22900,22900,22900,22900,0
|
|
20241014,193800,361879900,22900,22900,22900,22900,0
|
|
20241014,193700,361879900,22900,22900,22900,22900,0
|
|
20241014,193600,361879900,22900,22900,22900,22900,0
|
|
20241014,193500,361879900,22900,22900,22900,22900,0
|
|
20241014,193400,361879900,22900,22900,22900,22900,0
|
|
20241014,193300,361879900,22900,22900,22900,22900,726
|
|
20241014,193200,361879900,22900,22900,22900,22900,0
|
|
20241014,193100,361879900,22900,22900,22900,22900,0
|
|
20241014,193000,361879900,22900,22900,22900,22900,0
|
|
20241014,192900,361879900,22900,22900,22900,22900,0
|
|
20241014,192800,361879900,22900,22900,22900,22900,0
|
|
20241014,192700,361879900,22900,22900,22900,22900,0
|
|
20241014,192600,361879900,22900,22900,22900,22900,0
|
|
20241014,192500,361879900,22900,22900,22900,22900,0
|
|
20241014,192400,361879900,22900,22900,22900,22900,0
|
|
20241014,192300,361879900,22900,22900,22900,22900,0
|
|
20241014,192200,361879900,22900,22900,22900,22900,0
|
|
20241014,192100,361879900,22900,22900,22900,22900,0
|
|
20241014,192000,361879900,22900,22900,22900,22900,0
|
|
20241014,191900,361879900,22900,22900,22900,22900,0
|
|
20241014,191800,361879900,22900,22900,22900,22900,0
|
|
20241014,191700,361879900,22900,22900,22900,22900,0
|
|
20241014,191600,361879900,22900,22900,22900,22900,0
|
|
20241014,191500,361879900,22900,22900,22900,22900,0
|
|
20241014,191400,361879900,22900,22900,22900,22900,0
|
|
20241014,191300,361879900,22900,22900,22900,22900,0
|
|
20241014,191200,361879900,22900,22900,22900,22900,0
|
|
20241014,191100,361879900,22900,22900,22900,22900,0
|
|
20241014,191000,361879900,22900,22900,22900,22900,0
|
|
20241014,190900,361879900,22900,22900,22900,22900,0
|
|
20241014,190800,361879900,22900,22900,22900,22900,0
|
|
20241014,190700,361879900,22900,22900,22900,22900,0
|
|
20241014,190600,361879900,22900,22900,22900,22900,0
|
|
20241014,190500,361879900,22900,22900,22900,22900,0
|
|
20241014,190400,361879900,22900,22900,22900,22900,0
|
|
20241014,190300,361879900,22900,22900,22900,22900,726
|
|
20241014,190200,361879900,22900,22900,22900,22900,0
|
|
20241014,190100,361879900,22900,22900,22900,22900,0
|
|
20241014,190000,361879900,22900,22900,22900,22900,0
|
|
20241014,185900,361879900,22900,22900,22900,22900,0
|
|
20241014,185800,361879900,22900,22900,22900,22900,0
|
|
20241014,185700,361879900,22900,22900,22900,22900,0
|
|
20241014,185600,361879900,22900,22900,22900,22900,0
|
|
20241014,185500,361879900,22900,22900,22900,22900,0
|
|
20241014,185400,361879900,22900,22900,22900,22900,0
|
|
20241014,185300,361879900,22900,22900,22900,22900,0
|
|
20241014,185200,361879900,22900,22900,22900,22900,0
|
|
20241014,185100,361879900,22900,22900,22900,22900,0
|
|
20241014,185000,361879900,22900,22900,22900,22900,0
|
|
20241014,184900,361879900,22900,22900,22900,22900,0
|
|
20241014,184800,361879900,22900,22900,22900,22900,0
|
|
20241014,184700,361879900,22900,22900,22900,22900,0
|
|
20241014,184600,361879900,22900,22900,22900,22900,0
|
|
20241014,184500,361879900,22900,22900,22900,22900,0
|
|
20241014,184400,361879900,22900,22900,22900,22900,0
|
|
20241014,184300,361879900,22900,22900,22900,22900,0
|
|
20241014,184200,361879900,22900,22900,22900,22900,0
|
|
20241014,184100,361879900,22900,22900,22900,22900,0
|
|
20241014,184000,361879900,22900,22900,22900,22900,0
|
|
20241014,183900,361879900,22900,22900,22900,22900,0
|
|
20241014,183800,361879900,22900,22900,22900,22900,0
|
|
20241014,183700,361879900,22900,22900,22900,22900,0
|
|
20241014,183600,361879900,22900,22900,22900,22900,0
|
|
20241014,183500,361879900,22900,22900,22900,22900,0
|
|
20241014,183400,361879900,22900,22900,22900,22900,0
|
|
20241014,183300,361879900,22900,22900,22900,22900,726
|
|
20241014,183200,361879900,22900,22900,22900,22900,0
|
|
20241014,183100,361879900,22900,22900,22900,22900,0
|
|
20241014,183000,361879900,22900,22900,22900,22900,0
|
|
20241014,182900,361879900,22900,22900,22900,22900,0
|
|
20241014,182800,361879900,22900,22900,22900,22900,0
|
|
20241014,182700,361879900,22900,22900,22900,22900,0
|
|
20241014,182600,361879900,22900,22900,22900,22900,0
|
|
20241014,182500,361879900,22900,22900,22900,22900,0
|
|
20241014,182400,361879900,22900,22900,22900,22900,0
|
|
20241014,182300,361879900,22900,22900,22900,22900,0
|
|
20241014,182200,361879900,22900,22900,22900,22900,0
|
|
20241014,182100,361879900,22900,22900,22900,22900,0
|
|
20241014,182000,361879900,22900,22900,22900,22900,0
|
|
20241014,181900,361879900,22900,22900,22900,22900,0
|
|
20241014,181800,361879900,22900,22900,22900,22900,0
|
|
20241014,181700,361879900,22900,22900,22900,22900,0
|
|
20241014,181600,361879900,22900,22900,22900,22900,0
|
|
20241014,181500,361879900,22900,22900,22900,22900,0
|
|
20241014,181400,361879900,22900,22900,22900,22900,0
|
|
20241014,181300,361879900,22900,22900,22900,22900,0
|
|
20241014,181200,361879900,22900,22900,22900,22900,0
|
|
20241014,181100,361879900,22900,22900,22900,22900,0
|
|
20241014,181000,361879900,22900,22900,22900,22900,0
|
|
20241014,180900,361879900,22900,22900,22900,22900,0
|
|
20241014,180800,361879900,22900,22900,22900,22900,0
|
|
20241014,180700,361879900,22900,22900,22900,22900,0
|
|
20241014,180600,361879900,22900,22900,22900,22900,0
|
|
20241014,180500,361879900,22900,22900,22900,22900,0
|
|
20241014,180400,361879900,22900,22900,22900,22900,0
|
|
20241014,180300,361879900,22900,22900,22900,22900,726
|
|
20241014,180200,361879900,22900,22900,22900,22900,0
|
|
20241014,180100,361879900,22900,22900,22900,22900,0
|
|
20241014,180000,361879900,22900,22900,22900,22900,0
|
|
20241014,175900,361879900,22900,22900,22900,22900,0
|
|
20241014,175800,361879900,22900,22900,22900,22900,0
|
|
20241014,175700,361879900,22900,22900,22900,22900,0
|
|
20241014,175600,361879900,22900,22900,22900,22900,0
|
|
20241014,175500,361879900,22900,22900,22900,22900,0
|
|
20241014,175400,361879900,22900,22900,22900,22900,0
|
|
20241014,175300,361879900,22900,22900,22900,22900,0
|
|
20241014,175200,361879900,22900,22900,22900,22900,0
|
|
20241014,175100,361879900,22900,22900,22900,22900,0
|
|
20241014,175000,361879900,22900,22900,22900,22900,0
|
|
20241014,174900,361879900,22900,22900,22900,22900,0
|
|
20241014,174800,361879900,22900,22900,22900,22900,0
|
|
20241014,174700,361879900,22900,22900,22900,22900,0
|
|
20241014,174600,361879900,22900,22900,22900,22900,0
|
|
20241014,174500,361879900,22900,22900,22900,22900,0
|
|
20241014,174400,361879900,22900,22900,22900,22900,0
|
|
20241014,174300,361879900,22900,22900,22900,22900,0
|
|
20241014,174200,361879900,22900,22900,22900,22900,0
|
|
20241014,174100,361879900,22900,22900,22900,22900,0
|
|
20241014,174000,361879900,22900,22900,22900,22900,0
|
|
20241014,173900,361879900,22900,22900,22900,22900,0
|
|
20241014,173800,361879900,22900,22900,22900,22900,0
|
|
20241014,173700,361879900,22900,22900,22900,22900,0
|
|
20241014,173600,361879900,22900,22900,22900,22900,0
|
|
20241014,173500,361879900,22900,22900,22900,22900,0
|
|
20241014,173400,361879900,22900,22900,22900,22900,0
|
|
20241014,173300,361879900,22900,22900,22900,22900,726
|
|
20241014,173200,361879900,22900,22900,22900,22900,0
|
|
20241014,173100,361879900,22900,22900,22900,22900,0
|
|
20241014,173000,361879900,22900,22900,22900,22900,0
|
|
20241014,172900,361879900,22900,22900,22900,22900,0
|
|
20241014,172800,361879900,22900,22900,22900,22900,0
|
|
20241014,172700,361879900,22900,22900,22900,22900,0
|
|
20241014,172600,361879900,22900,22900,22900,22900,0
|
|
20241014,172500,361879900,22900,22900,22900,22900,0
|
|
20241014,172400,361879900,22900,22900,22900,22900,0
|
|
20241014,172300,361879900,22900,22900,22900,22900,0
|
|
20241014,172200,361879900,22900,22900,22900,22900,0
|
|
20241014,172100,361879900,22900,22900,22900,22900,0
|
|
20241014,172000,361879900,22900,22900,22900,22900,0
|
|
20241014,171900,361879900,22900,22900,22900,22900,0
|
|
20241014,171800,361879900,22900,22900,22900,22900,0
|
|
20241014,171700,361879900,22900,22900,22900,22900,0
|
|
20241014,171600,361879900,22900,22900,22900,22900,0
|
|
20241014,171500,361879900,22900,22900,22900,22900,0
|
|
20241014,171400,361879900,22900,22900,22900,22900,0
|
|
20241014,171300,361879900,22900,22900,22900,22900,0
|
|
20241014,171200,361879900,22900,22900,22900,22900,0
|
|
20241014,171100,361879900,22900,22900,22900,22900,0
|
|
20241014,171000,361879900,22900,22900,22900,22900,0
|
|
20241014,170900,361879900,22900,22900,22900,22900,0
|
|
20241014,170800,361879900,22900,22900,22900,22900,0
|
|
20241014,170700,361879900,22900,22900,22900,22900,0
|
|
20241014,170600,361879900,22900,22900,22900,22900,0
|
|
20241014,170500,361879900,22900,22900,22900,22900,0
|
|
20241014,170400,361879900,22900,22900,22900,22900,0
|
|
20241014,170300,361879900,22900,22900,22900,22900,726
|
|
20241014,170200,361879900,22900,22900,22900,22900,0
|
|
20241014,170100,361879900,22900,22900,22900,22900,0
|
|
20241014,170000,361879900,22900,22900,22900,22900,0
|
|
20241014,165900,361879900,22900,22900,22900,22900,0
|
|
20241014,165800,361879900,22900,22900,22900,22900,0
|
|
20241014,165700,361879900,22900,22900,22900,22900,0
|
|
20241014,165600,361879900,22900,22900,22900,22900,0
|
|
20241014,165500,361879900,22900,22900,22900,22900,0
|
|
20241014,165400,361879900,22900,22900,22900,22900,0
|
|
20241014,165300,361879900,22900,22900,22900,22900,0
|
|
20241014,165200,361879900,22900,22900,22900,22900,0
|
|
20241014,165100,361879900,22900,22900,22900,22900,0
|
|
20241014,165000,361879900,22900,22900,22900,22900,0
|
|
20241014,164900,361879900,22900,22900,22900,22900,0
|
|
20241014,164800,361879900,22900,22900,22900,22900,0
|
|
20241014,164700,361879900,22900,22900,22900,22900,0
|
|
20241014,164600,361879900,22900,22900,22900,22900,0
|
|
20241014,164500,361879900,22900,22900,22900,22900,0
|
|
20241014,164400,361879900,22900,22900,22900,22900,0
|
|
20241014,164300,361879900,22900,22900,22900,22900,0
|
|
20241014,164200,361879900,22900,22900,22900,22900,0
|
|
20241014,164100,361879900,22900,22900,22900,22900,0
|
|
20241014,164000,361879900,22900,22900,22900,22900,0
|
|
20241014,163900,361879900,22900,22900,22900,22900,0
|
|
20241014,163800,361879900,22900,22900,22900,22900,0
|
|
20241014,163700,361879900,22900,22900,22900,22900,0
|
|
20241014,163600,361879900,22900,22900,22900,22900,0
|
|
20241014,163500,361879900,22900,22900,22900,22900,0
|
|
20241014,163400,361879900,22900,22900,22900,22900,0
|
|
20241014,163300,361879900,22900,22900,22900,22900,726
|
|
20241014,163200,361879900,22900,22900,22900,22900,0
|
|
20241014,163100,361879900,22900,22900,22900,22900,0
|
|
20241014,163000,361879900,22900,22900,22900,22900,0
|
|
20241014,162900,361879900,22900,22900,22900,22900,0
|
|
20241014,162800,361879900,22900,22900,22900,22900,0
|
|
20241014,162700,361879900,22900,22900,22900,22900,0
|
|
20241014,162600,361879900,22900,22900,22900,22900,0
|
|
20241014,162500,361879900,22900,22900,22900,22900,0
|
|
20241014,162400,361879900,22900,22900,22900,22900,0
|
|
20241014,162300,361879900,22900,22900,22900,22900,0
|
|
20241014,162200,361879900,22900,22900,22900,22900,0
|
|
20241014,162100,361879900,22900,22900,22900,22900,0
|
|
20241014,162000,361879900,22900,22900,22900,22900,0
|
|
20241014,161900,361879900,22900,22900,22900,22900,0
|
|
20241014,161800,361879900,22900,22900,22900,22900,0
|
|
20241014,161700,361879900,22900,22900,22900,22900,0
|
|
20241014,161600,361879900,22900,22900,22900,22900,0
|
|
20241014,161500,361879900,22900,22900,22900,22900,0
|
|
20241014,161400,361879900,22900,22900,22900,22900,0
|
|
20241014,161300,361879900,22900,22900,22900,22900,0
|
|
20241014,161200,361879900,22900,22900,22900,22900,0
|
|
20241014,161100,361879900,22900,22900,22900,22900,0
|
|
20241014,161000,361879900,22900,22900,22900,22900,0
|
|
20241014,160900,361879900,22900,22900,22900,22900,0
|
|
20241014,160800,361879900,22900,22900,22900,22900,0
|
|
20241014,160700,361879900,22900,22900,22900,22900,0
|
|
20241014,160600,361879900,22900,22900,22900,22900,0
|
|
20241014,160500,361879900,22900,22900,22900,22900,0
|
|
20241014,160400,361879900,22900,22900,22900,22900,0
|
|
20241014,160300,361879900,22900,22900,22900,22900,726
|
|
20241014,160200,361879900,22900,22900,22900,22900,0
|
|
20241014,160100,361879900,22900,22900,22900,22900,0
|
|
20241014,160000,361879900,22900,22900,22900,22900,0
|
|
20241014,155900,361879900,22900,22900,22900,22900,0
|
|
20241014,155800,361879900,22900,22900,22900,22900,0
|
|
20241014,155700,361879900,22900,22900,22900,22900,0
|
|
20241014,155600,361879900,22900,22900,22900,22900,0
|
|
20241014,155500,361879900,22900,22900,22900,22900,0
|
|
20241014,155400,361879900,22900,22900,22900,22900,0
|
|
20241014,155300,361879900,22900,22900,22900,22900,0
|
|
20241014,155200,361879900,22900,22900,22900,22900,0
|
|
20241014,155100,361879900,22900,22900,22900,22900,0
|
|
20241014,155000,361879900,22900,22900,22900,22900,0
|
|
20241014,154900,361879900,22900,22900,22900,22900,0
|
|
20241014,154800,361879900,22900,22900,22900,22900,0
|
|
20241014,154700,361879900,22900,22900,22900,22900,0
|
|
20241014,154600,361879900,22900,22900,22900,22900,0
|
|
20241014,154500,361879900,22900,22900,22900,22900,0
|
|
20241014,154400,361879900,22900,22900,22900,22900,0
|
|
20241014,154300,361879900,22900,22900,22900,22900,0
|
|
20241014,154200,361879900,22900,22900,22900,22900,0
|
|
20241014,154100,361879900,22900,22900,22900,22900,0
|
|
20241014,154000,361879900,22900,22900,22900,22900,0
|
|
20241014,153900,361879900,22900,22900,22900,22900,0
|
|
20241014,153800,361879900,22900,22900,22900,22900,0
|
|
20241014,153700,361879900,22900,22900,22900,22900,0
|
|
20241014,153600,361879900,22900,22900,22900,22900,0
|
|
20241014,153500,361879900,22900,22900,22900,22900,0
|
|
20241014,153400,361879900,22900,22900,22900,22900,0
|
|
20241014,153300,361879900,22900,22900,22900,22900,726
|
|
20241014,153200,361879900,22900,22900,22900,22900,0
|
|
20241014,153100,361879900,22900,22900,22900,22900,0
|
|
20241014,153000,361879900,22900,22900,22900,22900,726
|
|
20241014,152900,345254500,22850,22850,22850,22850,0
|
|
20241014,152800,345254500,22850,22850,22850,22850,0
|
|
20241014,152700,345254500,22850,22850,22850,22850,0
|
|
20241014,152600,345254500,22850,22850,22850,22850,0
|
|
20241014,152500,345254500,22850,22850,22850,22850,0
|
|
20241014,152400,345254500,22850,22850,22850,22850,0
|
|
20241014,152300,345254500,22850,22850,22850,22850,0
|
|
20241014,152200,345254500,22850,22850,22850,22850,0
|
|
20241014,152100,345254500,22850,22850,22850,22850,0
|
|
20241014,152000,345254500,22850,22850,22850,22850,0
|
|
20241014,151900,345254500,22850,22850,22850,22800,57
|
|
20241014,151800,343952100,22850,22850,22850,22800,193
|
|
20241014,151700,339545050,22800,22850,22850,22800,30
|
|
20241014,151600,338859800,22850,22850,22850,22850,0
|
|
20241014,151500,338859800,22850,22850,22850,22850,33
|
|
20241014,151400,338105750,22850,22850,22850,22850,0
|
|
20241014,151300,338105750,22850,22850,22850,22850,33
|
|
20241014,151200,337351700,22850,22850,22850,22850,25
|
|
20241014,151100,336780450,22850,22850,22850,22850,20
|
|
20241014,151000,336323450,22800,22800,22800,22800,103
|
|
20241014,150900,333975050,22800,22800,22800,22800,35
|
|
20241014,150800,333177050,22800,22850,22850,22800,54
|
|
20241014,150700,331944200,22800,22850,22850,22800,50
|
|
20241014,150600,330802950,22800,22850,22850,22800,58
|
|
20241014,150500,329478900,22850,22850,22850,22850,25
|
|
20241014,150400,328907650,22850,22850,22850,22850,33
|
|
20241014,150300,328153600,22850,22850,22850,22850,0
|
|
20241014,150200,328153600,22850,22850,22850,22850,25
|
|
20241014,150100,327582350,22850,22850,22850,22850,33
|
|
20241014,150000,326828300,22850,22800,22850,22800,2
|
|
20241014,145900,326782650,22800,22800,22800,22800,48
|
|
20241014,145800,325688250,22850,22850,22850,22850,33
|
|
20241014,145700,324934200,22800,22800,22800,22800,29
|
|
20241014,145600,324273000,22750,22750,22750,22750,0
|
|
20241014,145500,324273000,22750,22750,22750,22750,0
|
|
20241014,145400,324273000,22750,22800,22800,22750,173
|
|
20241014,145300,320335600,22800,22800,22800,22800,10
|
|
20241014,145200,320107600,22800,22850,22850,22800,92
|
|
20241014,145100,318008750,22800,22850,22850,22800,189
|
|
20241014,145000,313695550,22800,22800,22800,22800,3
|
|
20241014,144900,313627150,22850,22750,22850,22750,888
|
|
20241014,144800,293404750,22700,22700,22700,22700,5
|
|
20241014,144700,293291250,22700,22750,22750,22700,45
|
|
20241014,144600,292268500,22750,22750,22750,22750,0
|
|
20241014,144500,292268500,22750,22750,22750,22750,0
|
|
20241014,144400,292268500,22750,22750,22750,22750,0
|
|
20241014,144300,292268500,22750,22750,22750,22750,0
|
|
20241014,144200,292268500,22750,22750,22750,22750,25
|
|
20241014,144100,291699750,22700,22700,22700,22700,8
|
|
20241014,144000,291518150,22700,22750,22750,22700,58
|
|
20241014,143900,290199900,22750,22750,22750,22750,5
|
|
20241014,143800,290086150,22750,22750,22750,22750,1
|
|
20241014,143700,290063400,22750,22750,22750,22750,25
|
|
20241014,143600,289494650,22700,22700,22750,22700,22
|
|
20241014,143500,288995100,22700,22700,22700,22700,508
|
|
20241014,143400,277463500,22700,22700,22700,22700,0
|
|
20241014,143300,277463500,22700,22700,22700,22700,0
|
|
20241014,143200,277463500,22700,22750,22750,22700,125
|
|
20241014,143100,274624750,22750,22750,22750,22750,0
|
|
20241014,143000,274624750,22750,22750,22750,22750,0
|
|
20241014,142900,274624750,22750,22750,22750,22750,25
|
|
20241014,142800,274056000,22700,22700,22700,22700,5
|
|
20241014,142700,273942500,22750,22750,22750,22750,26
|
|
20241014,142600,273351000,22700,22700,22700,22700,471
|
|
20241014,142500,262659300,22700,22700,22700,22700,0
|
|
20241014,142400,262659300,22700,22700,22700,22700,10
|
|
20241014,142300,262432300,22700,22700,22700,22700,0
|
|
20241014,142200,262432300,22700,22700,22700,22700,25
|
|
20241014,142100,261864800,22650,22650,22650,22650,20
|
|
20241014,142000,261411800,22650,22650,22650,22650,0
|
|
20241014,141900,261411800,22650,22650,22650,22650,0
|
|
20241014,141800,261411800,22650,22650,22650,22650,1
|
|
20241014,141700,261389150,22700,22700,22700,22700,25
|
|
20241014,141600,260821650,22700,22700,22700,22700,0
|
|
20241014,141500,260821650,22700,22700,22700,22700,0
|
|
20241014,141400,260821650,22700,22700,22700,22700,0
|
|
20241014,141300,260821650,22700,22700,22700,22700,0
|
|
20241014,141200,260821650,22700,22650,22700,22600,693
|
|
20241014,141100,245130050,22600,22600,22600,22600,0
|
|
20241014,141000,245130050,22600,22600,22600,22600,3
|
|
20241014,140900,245062250,22650,22650,22650,22650,30
|
|
20241014,140800,244382750,22650,22650,22650,22650,0
|
|
20241014,140700,244382750,22650,22650,22650,22650,31
|
|
20241014,140600,243680600,22600,22600,22600,22600,107
|
|
20241014,140500,241262400,22650,22650,22650,22650,44
|
|
20241014,140400,240265800,22650,22650,22650,22650,0
|
|
20241014,140300,240265800,22650,22650,22650,22650,0
|
|
20241014,140200,240265800,22650,22650,22650,22650,25
|
|
20241014,140100,239699550,22650,22650,22650,22650,0
|
|
20241014,140000,239699550,22650,22650,22650,22650,0
|
|
20241014,135900,239699550,22650,22650,22650,22650,32
|
|
20241014,135800,238974750,22650,22600,22650,22600,684
|
|
20241014,135700,223516200,22600,22600,22600,22600,340
|
|
20241014,135600,215832200,22600,22600,22600,22600,0
|
|
20241014,135500,215832200,22600,22600,22600,22600,1
|
|
20241014,135400,215809600,22600,22600,22600,22600,0
|
|
20241014,135300,215809600,22600,22600,22600,22600,0
|
|
20241014,135200,215809600,22600,22600,22600,22600,25
|
|
20241014,135100,215244600,22600,22600,22600,22600,0
|
|
20241014,135000,215244600,22600,22600,22600,22600,0
|
|
20241014,134900,215244600,22600,22600,22600,22600,55
|
|
20241014,134800,214001600,22600,22600,22600,22600,0
|
|
20241014,134700,214001600,22600,22600,22600,22600,25
|
|
20241014,134600,213436600,22550,22550,22550,22550,0
|
|
20241014,134500,213436600,22550,22550,22550,22550,150
|
|
20241014,134400,210054100,22550,22550,22550,22550,0
|
|
20241014,134300,210054100,22550,22550,22550,22550,0
|
|
20241014,134200,210054100,22550,22600,22600,22550,26
|
|
20241014,134100,209466550,22600,22600,22600,22600,0
|
|
20241014,134000,209466550,22600,22600,22600,22600,0
|
|
20241014,133900,209466550,22600,22600,22600,22600,0
|
|
20241014,133800,209466550,22600,22600,22600,22600,0
|
|
20241014,133700,209466550,22600,22600,22600,22600,25
|
|
20241014,133600,208901550,22600,22600,22600,22600,0
|
|
20241014,133500,208901550,22600,22600,22600,22600,0
|
|
20241014,133400,208901550,22600,22600,22600,22600,0
|
|
20241014,133300,208901550,22600,22600,22600,22600,0
|
|
20241014,133200,208901550,22600,22550,22600,22550,35
|
|
20241014,133100,208111050,22550,22550,22550,22550,0
|
|
20241014,133000,208111050,22550,22550,22550,22550,0
|
|
20241014,132900,208111050,22550,22550,22550,22550,0
|
|
20241014,132800,208111050,22550,22550,22550,22550,0
|
|
20241014,132700,208111050,22550,22550,22600,22550,28
|
|
20241014,132600,207478900,22550,22550,22550,22550,40
|
|
20241014,132500,206576900,22600,22600,22600,22600,0
|
|
20241014,132400,206576900,22600,22600,22600,22600,31
|
|
20241014,132300,205876300,22600,22600,22600,22600,0
|
|
20241014,132200,205876300,22600,22600,22600,22600,25
|
|
20241014,132100,205311300,22550,22550,22550,22550,0
|
|
20241014,132000,205311300,22550,22550,22550,22550,22
|
|
20241014,131900,204815200,22550,22550,22550,22550,53
|
|
20241014,131800,203620050,22550,22550,22550,22550,0
|
|
20241014,131700,203620050,22550,22550,22550,22550,25
|
|
20241014,131600,203056300,22500,22500,22500,22500,0
|
|
20241014,131500,203056300,22500,22500,22500,22500,0
|
|
20241014,131400,203056300,22500,22500,22500,22500,0
|
|
20241014,131300,203056300,22500,22550,22550,22500,175
|
|
20241014,131200,199118650,22600,22550,22600,22550,25
|
|
20241014,131100,198554550,22550,22550,22550,22550,0
|
|
20241014,131000,198554550,22550,22550,22550,22550,0
|
|
20241014,130900,198554550,22550,22550,22550,22550,0
|
|
20241014,130800,198554550,22550,22550,22550,22550,0
|
|
20241014,130700,198554550,22550,22550,22550,22550,25
|
|
20241014,130600,197990800,22550,22550,22550,22550,0
|
|
20241014,130500,197990800,22550,22550,22550,22550,0
|
|
20241014,130400,197990800,22550,22550,22550,22550,0
|
|
20241014,130300,197990800,22550,22550,22550,22550,0
|
|
20241014,130200,197990800,22550,22550,22550,22550,25
|
|
20241014,130100,197427050,22550,22550,22550,22550,0
|
|
20241014,130000,197427050,22550,22550,22550,22550,0
|
|
20241014,125900,197427050,22550,22550,22550,22550,0
|
|
20241014,125800,197427050,22550,22550,22550,22550,0
|
|
20241014,125700,197427050,22550,22550,22550,22550,25
|
|
20241014,125600,196863300,22550,22550,22550,22550,0
|
|
20241014,125500,196863300,22550,22550,22550,22550,0
|
|
20241014,125400,196863300,22550,22550,22550,22550,20
|
|
20241014,125300,196412300,22550,22550,22550,22550,1
|
|
20241014,125200,196389750,22550,22550,22550,22550,25
|
|
20241014,125100,195826000,22500,22500,22500,22500,0
|
|
20241014,125000,195826000,22500,22500,22500,22500,3
|
|
20241014,124900,195758500,22500,22500,22500,22500,97
|
|
20241014,124800,193576000,22500,22550,22550,22500,64
|
|
20241014,124700,192135850,22600,22600,22600,22600,25
|
|
20241014,124600,191570850,22600,22600,22600,22600,0
|
|
20241014,124500,191570850,22600,22600,22600,22600,0
|
|
20241014,124400,191570850,22600,22600,22600,22600,0
|
|
20241014,124300,191570850,22600,22600,22600,22600,0
|
|
20241014,124200,191570850,22600,22600,22600,22600,25
|
|
20241014,124100,191005850,22550,22550,22550,22550,0
|
|
20241014,124000,191005850,22550,22550,22550,22550,0
|
|
20241014,123900,191005850,22550,22550,22550,22550,30
|
|
20241014,123800,190329350,22600,22600,22600,22600,0
|
|
20241014,123700,190329350,22600,22600,22600,22600,25
|
|
20241014,123600,189764350,22550,22550,22550,22550,13
|
|
20241014,123500,189471200,22550,22550,22550,22550,0
|
|
20241014,123400,189471200,22550,22550,22550,22550,0
|
|
20241014,123300,189471200,22550,22550,22550,22550,1
|
|
20241014,123200,189448650,22600,22600,22600,22600,25
|
|
20241014,123100,188883650,22600,22600,22600,22600,0
|
|
20241014,123000,188883650,22600,22600,22600,22600,1
|
|
20241014,122900,188861050,22600,22600,22600,22600,0
|
|
20241014,122800,188861050,22600,22600,22600,22600,0
|
|
20241014,122700,188861050,22600,22600,22600,22600,25
|
|
20241014,122600,188296050,22600,22600,22600,22600,0
|
|
20241014,122500,188296050,22600,22600,22600,22600,0
|
|
20241014,122400,188296050,22600,22600,22600,22600,0
|
|
20241014,122300,188296050,22600,22600,22600,22600,0
|
|
20241014,122200,188296050,22600,22600,22600,22600,25
|
|
20241014,122100,187731050,22600,22600,22600,22600,0
|
|
20241014,122000,187731050,22600,22600,22600,22600,0
|
|
20241014,121900,187731050,22600,22600,22600,22600,50
|
|
20241014,121800,186601050,22600,22550,22600,22550,237
|
|
20241014,121700,181255350,22550,22550,22550,22550,25
|
|
20241014,121600,180691600,22500,22500,22500,22500,0
|
|
20241014,121500,180691600,22500,22500,22500,22500,0
|
|
20241014,121400,180691600,22500,22500,22500,22500,0
|
|
20241014,121300,180691600,22500,22500,22500,22500,0
|
|
20241014,121200,180691600,22500,22550,22550,22500,27
|
|
20241014,121100,180082850,22550,22550,22550,22550,0
|
|
20241014,121000,180082850,22550,22550,22550,22550,0
|
|
20241014,120900,180082850,22550,22550,22550,22550,0
|
|
20241014,120800,180082850,22550,22550,22550,22550,0
|
|
20241014,120700,180082850,22550,22500,22550,22500,125
|
|
20241014,120600,177268650,22500,22500,22500,22500,0
|
|
20241014,120500,177268650,22500,22500,22500,22500,0
|
|
20241014,120400,177268650,22500,22500,22500,22500,0
|
|
20241014,120300,177268650,22500,22500,22500,22500,0
|
|
20241014,120200,177268650,22500,22550,22550,22500,37
|
|
20241014,120100,176434900,22550,22550,22550,22550,1
|
|
20241014,120000,176412350,22550,22550,22550,22550,0
|
|
20241014,115900,176412350,22550,22550,22550,22550,0
|
|
20241014,115800,176412350,22550,22550,22550,22550,0
|
|
20241014,115700,176412350,22550,22450,22550,22450,26
|
|
20241014,115600,175826750,22450,22450,22450,22450,0
|
|
20241014,115500,175826750,22450,22450,22450,22450,1
|
|
20241014,115400,175804300,22500,22500,22500,22500,0
|
|
20241014,115300,175804300,22500,22500,22500,22500,0
|
|
20241014,115200,175804300,22500,22550,22550,22500,39
|
|
20241014,115100,174925550,22550,22550,22550,22550,0
|
|
20241014,115000,174925550,22550,22550,22550,22550,1
|
|
20241014,114900,174903000,22550,22550,22550,22550,2
|
|
20241014,114800,174857900,22550,22550,22550,22550,0
|
|
20241014,114700,174857900,22550,22500,22550,22500,25
|
|
20241014,114600,174294200,22500,22500,22500,22500,0
|
|
20241014,114500,174294200,22500,22500,22500,22500,0
|
|
20241014,114400,174294200,22500,22500,22500,22500,103
|
|
20241014,114300,171976700,22550,22550,22550,22550,0
|
|
20241014,114200,171976700,22550,22550,22550,22550,25
|
|
20241014,114100,171412950,22500,22500,22500,22500,0
|
|
20241014,114000,171412950,22500,22500,22500,22500,109
|
|
20241014,113900,168960450,22500,22500,22500,22500,0
|
|
20241014,113800,168960450,22500,22500,22500,22500,0
|
|
20241014,113700,168960450,22500,22500,22500,22500,25
|
|
20241014,113600,168397950,22450,22450,22450,22450,0
|
|
20241014,113500,168397950,22450,22450,22450,22450,0
|
|
20241014,113400,168397950,22450,22450,22450,22450,0
|
|
20241014,113300,168397950,22450,22450,22450,22450,10
|
|
20241014,113200,168173450,22500,22450,22500,22450,25
|
|
20241014,113100,167611650,22450,22450,22450,22450,0
|
|
20241014,113000,167611650,22450,22450,22450,22450,2
|
|
20241014,112900,167566750,22450,22450,22450,22450,0
|
|
20241014,112800,167566750,22450,22450,22450,22450,0
|
|
20241014,112700,167566750,22450,22450,22450,22450,25
|
|
20241014,112600,167005500,22450,22450,22450,22450,44
|
|
20241014,112500,166017700,22400,22400,22400,22400,0
|
|
20241014,112400,166017700,22400,22400,22400,22400,0
|
|
20241014,112300,166017700,22400,22400,22400,22400,4
|
|
20241014,112200,165928100,22450,22450,22450,22450,25
|
|
20241014,112100,165366850,22350,22350,22350,22350,0
|
|
20241014,112000,165366850,22350,22350,22350,22350,0
|
|
20241014,111900,165366850,22350,22350,22350,22350,0
|
|
20241014,111800,165366850,22350,22350,22350,22350,0
|
|
20241014,111700,165366850,22350,22400,22450,22350,105
|
|
20241014,111600,163017650,22400,22400,22400,22400,1
|
|
20241014,111500,162995250,22400,22400,22400,22400,0
|
|
20241014,111400,162995250,22400,22400,22400,22400,0
|
|
20241014,111300,162995250,22400,22400,22400,22400,0
|
|
20241014,111200,162995250,22400,22400,22400,22400,38
|
|
20241014,111100,162144050,22450,22450,22450,22450,0
|
|
20241014,111000,162144050,22450,22450,22450,22450,0
|
|
20241014,110900,162144050,22450,22450,22450,22450,0
|
|
20241014,110800,162144050,22450,22450,22450,22450,0
|
|
20241014,110700,162144050,22450,22400,22450,22400,26
|
|
20241014,110600,161560700,22400,22400,22400,22400,0
|
|
20241014,110500,161560700,22400,22400,22400,22400,0
|
|
20241014,110400,161560700,22400,22400,22400,22400,0
|
|
20241014,110300,161560700,22400,22400,22400,22400,0
|
|
20241014,110200,161560700,22400,22400,22400,22400,25
|
|
20241014,110100,161000700,22400,22400,22400,22400,0
|
|
20241014,110000,161000700,22400,22400,22400,22400,0
|
|
20241014,105900,161000700,22400,22400,22400,22400,0
|
|
20241014,105800,161000700,22400,22400,22400,22400,0
|
|
20241014,105700,161000700,22400,22400,22400,22400,25
|
|
20241014,105600,160440700,22450,22450,22450,22450,0
|
|
20241014,105500,160440700,22450,22450,22450,22450,0
|
|
20241014,105400,160440700,22450,22450,22450,22450,0
|
|
20241014,105300,160440700,22450,22450,22450,22450,0
|
|
20241014,105200,160440700,22450,22450,22550,22300,333
|
|
20241014,105100,152998200,22400,22450,22450,22400,44
|
|
20241014,105000,152012350,22500,22500,22500,22500,0
|
|
20241014,104900,152012350,22500,22500,22500,22500,0
|
|
20241014,104800,152012350,22500,22500,22500,22500,0
|
|
20241014,104700,152012350,22500,22500,22500,22500,25
|
|
20241014,104600,151449850,22400,22400,22400,22400,1
|
|
20241014,104500,151427450,22400,22400,22400,22400,5
|
|
20241014,104400,151315450,22500,22500,22500,22500,0
|
|
20241014,104300,151315450,22500,22500,22500,22500,0
|
|
20241014,104200,151315450,22500,22500,22500,22500,25
|
|
20241014,104100,150752950,22500,22500,22500,22500,0
|
|
20241014,104000,150752950,22500,22500,22500,22500,0
|
|
20241014,103900,150752950,22500,22500,22500,22500,50
|
|
20241014,103800,149627950,22500,22500,22500,22500,0
|
|
20241014,103700,149627950,22500,22450,22500,22450,26
|
|
20241014,103600,149043000,22500,22500,22500,22500,0
|
|
20241014,103500,149043000,22500,22500,22500,22500,0
|
|
20241014,103400,149043000,22500,22500,22500,22500,0
|
|
20241014,103300,149043000,22500,22450,22500,22450,2
|
|
20241014,103200,148998050,22500,22450,22500,22450,26
|
|
20241014,103100,148413150,22400,22400,22400,22400,0
|
|
20241014,103000,148413150,22400,22400,22400,22400,34
|
|
20241014,102900,147651550,22500,22500,22500,22500,0
|
|
20241014,102800,147651550,22500,22500,22500,22500,0
|
|
20241014,102700,147651550,22500,22450,22500,22450,26
|
|
20241014,102600,147067350,22350,22350,22350,22350,1
|
|
20241014,102500,147045000,22500,22500,22500,22500,0
|
|
20241014,102400,147045000,22500,22500,22500,22500,0
|
|
20241014,102300,147045000,22500,22500,22500,22500,0
|
|
20241014,102200,147045000,22500,22400,22500,22400,25
|
|
20241014,102100,146482900,22400,22400,22400,22400,48
|
|
20241014,102000,145407700,22400,22400,22400,22400,0
|
|
20241014,101900,145407700,22400,22400,22400,22400,0
|
|
20241014,101800,145407700,22400,22400,22400,22400,20
|
|
20241014,101700,144959700,22500,22500,22500,22500,25
|
|
20241014,101600,144397200,22450,22500,22500,22450,2
|
|
20241014,101500,144352250,22500,22500,22500,22500,0
|
|
20241014,101400,144352250,22500,22400,22500,22400,501
|
|
20241014,101300,133129750,22500,22500,22500,22500,0
|
|
20241014,101200,133129750,22500,22500,22500,22500,26
|
|
20241014,101100,132544750,22500,22500,22500,22500,1
|
|
20241014,101000,132522250,22500,22500,22500,22500,0
|
|
20241014,100900,132522250,22500,22500,22500,22500,0
|
|
20241014,100800,132522250,22500,22500,22500,22500,0
|
|
20241014,100700,132522250,22500,22450,22500,22450,25
|
|
20241014,100600,131959800,22500,22500,22500,22500,0
|
|
20241014,100500,131959800,22500,22500,22500,22500,0
|
|
20241014,100400,131959800,22500,22500,22500,22500,1
|
|
20241014,100300,131937300,22500,22500,22500,22500,0
|
|
20241014,100200,131937300,22500,22550,22550,22500,152
|
|
20241014,100100,128516050,22500,22500,22500,22500,374
|
|
20241014,100000,120101050,22500,22400,22500,22400,1001
|
|
20241014,095900,97618250,22350,22350,22350,22350,4
|
|
20241014,095800,97528850,22400,22400,22400,22400,0
|
|
20241014,095700,97528850,22400,22350,22400,22350,2
|
|
20241014,095600,97484100,22400,22350,22400,22350,26
|
|
20241014,095500,96901800,22250,22250,22250,22250,0
|
|
20241014,095400,96901800,22250,22300,22300,22250,34
|
|
20241014,095300,96143700,22300,22300,22300,22300,0
|
|
20241014,095200,96143700,22300,22350,22400,22300,59
|
|
20241014,095100,94824850,22400,22400,22400,22400,0
|
|
20241014,095000,94824850,22400,22400,22400,22400,0
|
|
20241014,094900,94824850,22400,22250,22400,22250,201
|
|
20241014,094800,90336450,22250,22250,22250,22250,0
|
|
20241014,094700,90336450,22250,22250,22250,22250,1
|
|
20241014,094600,90314200,22250,22200,22250,22200,6
|
|
20241014,094500,90180750,22150,22300,22300,22150,77
|
|
20241014,094400,88474200,22300,22250,22300,22250,32
|
|
20241014,094300,87760700,22150,22300,22300,22150,310
|
|
20241014,094200,80876250,22350,22350,22350,22350,2
|
|
20241014,094100,80831550,22350,22350,22400,22350,26
|
|
20241014,094000,80249300,22300,22300,22300,22300,0
|
|
20241014,093900,80249300,22300,22300,22300,22300,11
|
|
20241014,093800,80004000,22300,22250,22300,22250,36
|
|
20241014,093700,79201700,22250,22250,22250,22250,0
|
|
20241014,093600,79201700,22250,22250,22250,22250,11
|
|
20241014,093500,78956950,22300,22300,22300,22300,0
|
|
20241014,093400,78956950,22300,22300,22300,22300,25
|
|
20241014,093300,78399450,22200,22200,22200,22200,0
|
|
20241014,093200,78399450,22200,22200,22200,22200,1
|
|
20241014,093100,78377250,22200,22300,22300,22200,75
|
|
20241014,093000,76708350,22300,22300,22300,22300,0
|
|
20241014,092900,76708350,22300,22300,22300,22300,4
|
|
20241014,092800,76619150,22350,22350,22350,22350,0
|
|
20241014,092700,76619150,22350,22350,22400,22350,26
|
|
20241014,092600,76037550,22400,22400,22400,22400,0
|
|
20241014,092500,76037550,22400,22200,22400,22200,461
|
|
20241014,092400,65801650,22200,22200,22200,22200,25
|
|
20241014,092300,65246650,22200,22200,22200,22100,181
|
|
20241014,092200,61234000,22100,22200,22200,22100,125
|
|
20241014,092100,58467700,22200,22100,22200,22100,137
|
|
20241014,092000,55430650,22050,22050,22050,22050,50
|
|
20241014,091900,54328150,22100,22100,22100,22100,1
|
|
20241014,091800,54306050,22100,22100,22150,22100,54
|
|
20241014,091700,53111400,22050,22050,22050,22050,132
|
|
20241014,091600,50200800,21950,21950,21950,21950,70
|
|
20241014,091500,48664300,21950,22000,22000,21950,150
|
|
20241014,091400,45371600,22000,22000,22000,22000,1
|
|
20241014,091300,45349600,21950,22000,22000,21950,336
|
|
20241014,091200,37960400,22050,22100,22100,22050,216
|
|
20241014,091100,33197500,22050,22100,22100,22050,225
|
|
20241014,091000,28226850,22200,22200,22200,22200,0
|
|
20241014,090900,28226850,22200,22200,22200,22200,0
|
|
20241014,090800,28226850,22200,22200,22200,22200,0
|
|
20241014,090700,28226850,22200,22200,22200,22200,0
|
|
20241014,090600,28226850,22200,22200,22200,22200,4
|
|
20241014,090500,28138050,22200,22050,22200,22050,154
|
|
20241014,090400,24727000,22100,22200,22200,22100,288
|
|
20241014,090300,18348450,22150,22250,22250,22150,200
|
|
20241014,090200,13912900,22250,22250,22250,22250,179
|
|
20241014,090100,9930150,22200,22350,22350,22200,223
|
|
20241014,090000,4959750,22350,22250,22500,22250,222
|