666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200300,485073500,22850,22850,22850,22850,133
|
|
20241015,200200,485073500,22850,22850,22850,22850,0
|
|
20241015,200100,485073500,22850,22850,22850,22850,0
|
|
20241015,200000,485073500,22850,22850,22850,22850,0
|
|
20241015,195900,485073500,22850,22850,22850,22850,0
|
|
20241015,195800,485073500,22850,22850,22850,22850,0
|
|
20241015,195700,485073500,22850,22850,22850,22850,0
|
|
20241015,195600,485073500,22850,22850,22850,22850,0
|
|
20241015,195500,485073500,22850,22850,22850,22850,0
|
|
20241015,195400,485073500,22850,22850,22850,22850,0
|
|
20241015,195300,485073500,22850,22850,22850,22850,0
|
|
20241015,195200,485073500,22850,22850,22850,22850,0
|
|
20241015,195100,485073500,22850,22850,22850,22850,0
|
|
20241015,195000,485073500,22850,22850,22850,22850,0
|
|
20241015,194900,485073500,22850,22850,22850,22850,0
|
|
20241015,194800,485073500,22850,22850,22850,22850,0
|
|
20241015,194700,485073500,22850,22850,22850,22850,0
|
|
20241015,194600,485073500,22850,22850,22850,22850,0
|
|
20241015,194500,485073500,22850,22850,22850,22850,0
|
|
20241015,194400,485073500,22850,22850,22850,22850,0
|
|
20241015,194300,485073500,22850,22850,22850,22850,0
|
|
20241015,194200,485073500,22850,22850,22850,22850,0
|
|
20241015,194100,485073500,22850,22850,22850,22850,0
|
|
20241015,194000,485073500,22850,22850,22850,22850,0
|
|
20241015,193900,485073500,22850,22850,22850,22850,0
|
|
20241015,193800,485073500,22850,22850,22850,22850,0
|
|
20241015,193700,485073500,22850,22850,22850,22850,0
|
|
20241015,193600,485073500,22850,22850,22850,22850,0
|
|
20241015,193500,485073500,22850,22850,22850,22850,0
|
|
20241015,193400,485073500,22850,22850,22850,22850,0
|
|
20241015,193300,485073500,22850,22850,22850,22850,133
|
|
20241015,193200,485073500,22850,22850,22850,22850,0
|
|
20241015,193100,485073500,22850,22850,22850,22850,0
|
|
20241015,193000,485073500,22850,22850,22850,22850,0
|
|
20241015,192900,485073500,22850,22850,22850,22850,0
|
|
20241015,192800,485073500,22850,22850,22850,22850,0
|
|
20241015,192700,485073500,22850,22850,22850,22850,0
|
|
20241015,192600,485073500,22850,22850,22850,22850,0
|
|
20241015,192500,485073500,22850,22850,22850,22850,0
|
|
20241015,192400,485073500,22850,22850,22850,22850,0
|
|
20241015,192300,485073500,22850,22850,22850,22850,0
|
|
20241015,192200,485073500,22850,22850,22850,22850,0
|
|
20241015,192100,485073500,22850,22850,22850,22850,0
|
|
20241015,192000,485073500,22850,22850,22850,22850,0
|
|
20241015,191900,485073500,22850,22850,22850,22850,0
|
|
20241015,191800,485073500,22850,22850,22850,22850,0
|
|
20241015,191700,485073500,22850,22850,22850,22850,0
|
|
20241015,191600,485073500,22850,22850,22850,22850,0
|
|
20241015,191500,485073500,22850,22850,22850,22850,0
|
|
20241015,191400,485073500,22850,22850,22850,22850,0
|
|
20241015,191300,485073500,22850,22850,22850,22850,0
|
|
20241015,191200,485073500,22850,22850,22850,22850,0
|
|
20241015,191100,485073500,22850,22850,22850,22850,0
|
|
20241015,191000,485073500,22850,22850,22850,22850,0
|
|
20241015,190900,485073500,22850,22850,22850,22850,0
|
|
20241015,190800,485073500,22850,22850,22850,22850,0
|
|
20241015,190700,485073500,22850,22850,22850,22850,0
|
|
20241015,190600,485073500,22850,22850,22850,22850,0
|
|
20241015,190500,485073500,22850,22850,22850,22850,0
|
|
20241015,190400,485073500,22850,22850,22850,22850,0
|
|
20241015,190300,485073500,22850,22850,22850,22850,133
|
|
20241015,190200,485073500,22850,22850,22850,22850,0
|
|
20241015,190100,485073500,22850,22850,22850,22850,0
|
|
20241015,190000,485073500,22850,22850,22850,22850,0
|
|
20241015,185900,485073500,22850,22850,22850,22850,0
|
|
20241015,185800,485073500,22850,22850,22850,22850,0
|
|
20241015,185700,485073500,22850,22850,22850,22850,0
|
|
20241015,185600,485073500,22850,22850,22850,22850,0
|
|
20241015,185500,485073500,22850,22850,22850,22850,0
|
|
20241015,185400,485073500,22850,22850,22850,22850,0
|
|
20241015,185300,485073500,22850,22850,22850,22850,0
|
|
20241015,185200,485073500,22850,22850,22850,22850,0
|
|
20241015,185100,485073500,22850,22850,22850,22850,0
|
|
20241015,185000,485073500,22850,22850,22850,22850,0
|
|
20241015,184900,485073500,22850,22850,22850,22850,0
|
|
20241015,184800,485073500,22850,22850,22850,22850,0
|
|
20241015,184700,485073500,22850,22850,22850,22850,0
|
|
20241015,184600,485073500,22850,22850,22850,22850,0
|
|
20241015,184500,485073500,22850,22850,22850,22850,0
|
|
20241015,184400,485073500,22850,22850,22850,22850,0
|
|
20241015,184300,485073500,22850,22850,22850,22850,0
|
|
20241015,184200,485073500,22850,22850,22850,22850,0
|
|
20241015,184100,485073500,22850,22850,22850,22850,0
|
|
20241015,184000,485073500,22850,22850,22850,22850,0
|
|
20241015,183900,485073500,22850,22850,22850,22850,0
|
|
20241015,183800,485073500,22850,22850,22850,22850,0
|
|
20241015,183700,485073500,22850,22850,22850,22850,0
|
|
20241015,183600,485073500,22850,22850,22850,22850,0
|
|
20241015,183500,485073500,22850,22850,22850,22850,0
|
|
20241015,183400,485073500,22850,22850,22850,22850,0
|
|
20241015,183300,485073500,22850,22850,22850,22850,133
|
|
20241015,183200,485073500,22850,22850,22850,22850,0
|
|
20241015,183100,485073500,22850,22850,22850,22850,0
|
|
20241015,183000,485073500,22850,22850,22850,22850,0
|
|
20241015,182900,485073500,22850,22850,22850,22850,0
|
|
20241015,182800,485073500,22850,22850,22850,22850,0
|
|
20241015,182700,485073500,22850,22850,22850,22850,0
|
|
20241015,182600,485073500,22850,22850,22850,22850,0
|
|
20241015,182500,485073500,22850,22850,22850,22850,0
|
|
20241015,182400,485073500,22850,22850,22850,22850,0
|
|
20241015,182300,485073500,22850,22850,22850,22850,0
|
|
20241015,182200,485073500,22850,22850,22850,22850,0
|
|
20241015,182100,485073500,22850,22850,22850,22850,0
|
|
20241015,182000,485073500,22850,22850,22850,22850,0
|
|
20241015,181900,485073500,22850,22850,22850,22850,0
|
|
20241015,181800,485073500,22850,22850,22850,22850,0
|
|
20241015,181700,485073500,22850,22850,22850,22850,0
|
|
20241015,181600,485073500,22850,22850,22850,22850,0
|
|
20241015,181500,485073500,22850,22850,22850,22850,0
|
|
20241015,181400,485073500,22850,22850,22850,22850,0
|
|
20241015,181300,485073500,22850,22850,22850,22850,0
|
|
20241015,181200,485073500,22850,22850,22850,22850,0
|
|
20241015,181100,485073500,22850,22850,22850,22850,0
|
|
20241015,181000,485073500,22850,22850,22850,22850,0
|
|
20241015,180900,485073500,22850,22850,22850,22850,0
|
|
20241015,180800,485073500,22850,22850,22850,22850,0
|
|
20241015,180700,485073500,22850,22850,22850,22850,0
|
|
20241015,180600,485073500,22850,22850,22850,22850,0
|
|
20241015,180500,485073500,22850,22850,22850,22850,0
|
|
20241015,180400,485073500,22850,22850,22850,22850,0
|
|
20241015,180300,485073500,22850,22850,22850,22850,133
|
|
20241015,180200,485073500,22850,22850,22850,22850,0
|
|
20241015,180100,485073500,22850,22850,22850,22850,0
|
|
20241015,180000,485073500,22850,22850,22850,22850,0
|
|
20241015,175900,485073500,22850,22850,22850,22850,0
|
|
20241015,175800,485073500,22850,22850,22850,22850,0
|
|
20241015,175700,485073500,22850,22850,22850,22850,0
|
|
20241015,175600,485073500,22850,22850,22850,22850,0
|
|
20241015,175500,485073500,22850,22850,22850,22850,0
|
|
20241015,175400,485073500,22850,22850,22850,22850,0
|
|
20241015,175300,485073500,22850,22850,22850,22850,0
|
|
20241015,175200,485073500,22850,22850,22850,22850,0
|
|
20241015,175100,485073500,22850,22850,22850,22850,0
|
|
20241015,175000,485073500,22850,22850,22850,22850,0
|
|
20241015,174900,485073500,22850,22850,22850,22850,0
|
|
20241015,174800,485073500,22850,22850,22850,22850,0
|
|
20241015,174700,485073500,22850,22850,22850,22850,0
|
|
20241015,174600,485073500,22850,22850,22850,22850,0
|
|
20241015,174500,485073500,22850,22850,22850,22850,0
|
|
20241015,174400,485073500,22850,22850,22850,22850,0
|
|
20241015,174300,485073500,22850,22850,22850,22850,0
|
|
20241015,174200,485073500,22850,22850,22850,22850,0
|
|
20241015,174100,485073500,22850,22850,22850,22850,0
|
|
20241015,174000,485073500,22850,22850,22850,22850,0
|
|
20241015,173900,485073500,22850,22850,22850,22850,0
|
|
20241015,173800,485073500,22850,22850,22850,22850,0
|
|
20241015,173700,485073500,22850,22850,22850,22850,0
|
|
20241015,173600,485073500,22850,22850,22850,22850,0
|
|
20241015,173500,485073500,22850,22850,22850,22850,0
|
|
20241015,173400,485073500,22850,22850,22850,22850,0
|
|
20241015,173300,485073500,22850,22850,22850,22850,133
|
|
20241015,173200,485073500,22850,22850,22850,22850,0
|
|
20241015,173100,485073500,22850,22850,22850,22850,0
|
|
20241015,173000,485073500,22850,22850,22850,22850,0
|
|
20241015,172900,485073500,22850,22850,22850,22850,0
|
|
20241015,172800,485073500,22850,22850,22850,22850,0
|
|
20241015,172700,485073500,22850,22850,22850,22850,0
|
|
20241015,172600,485073500,22850,22850,22850,22850,0
|
|
20241015,172500,485073500,22850,22850,22850,22850,0
|
|
20241015,172400,485073500,22850,22850,22850,22850,0
|
|
20241015,172300,485073500,22850,22850,22850,22850,0
|
|
20241015,172200,485073500,22850,22850,22850,22850,0
|
|
20241015,172100,485073500,22850,22850,22850,22850,0
|
|
20241015,172000,485073500,22850,22850,22850,22850,0
|
|
20241015,171900,485073500,22850,22850,22850,22850,0
|
|
20241015,171800,485073500,22850,22850,22850,22850,0
|
|
20241015,171700,485073500,22850,22850,22850,22850,0
|
|
20241015,171600,485073500,22850,22850,22850,22850,0
|
|
20241015,171500,485073500,22850,22850,22850,22850,0
|
|
20241015,171400,485073500,22850,22850,22850,22850,0
|
|
20241015,171300,485073500,22850,22850,22850,22850,0
|
|
20241015,171200,485073500,22850,22850,22850,22850,0
|
|
20241015,171100,485073500,22850,22850,22850,22850,0
|
|
20241015,171000,485073500,22850,22850,22850,22850,0
|
|
20241015,170900,485073500,22850,22850,22850,22850,0
|
|
20241015,170800,485073500,22850,22850,22850,22850,0
|
|
20241015,170700,485073500,22850,22850,22850,22850,0
|
|
20241015,170600,485073500,22850,22850,22850,22850,0
|
|
20241015,170500,485073500,22850,22850,22850,22850,0
|
|
20241015,170400,485073500,22850,22850,22850,22850,0
|
|
20241015,170300,485073500,22850,22850,22850,22850,133
|
|
20241015,170200,485073500,22850,22850,22850,22850,0
|
|
20241015,170100,485073500,22850,22850,22850,22850,0
|
|
20241015,170000,485073500,22850,22850,22850,22850,0
|
|
20241015,165900,485073500,22850,22850,22850,22850,0
|
|
20241015,165800,485073500,22850,22850,22850,22850,0
|
|
20241015,165700,485073500,22850,22850,22850,22850,0
|
|
20241015,165600,485073500,22850,22850,22850,22850,0
|
|
20241015,165500,485073500,22850,22850,22850,22850,0
|
|
20241015,165400,485073500,22850,22850,22850,22850,0
|
|
20241015,165300,485073500,22850,22850,22850,22850,0
|
|
20241015,165200,485073500,22850,22850,22850,22850,0
|
|
20241015,165100,485073500,22850,22850,22850,22850,0
|
|
20241015,165000,485073500,22850,22850,22850,22850,0
|
|
20241015,164900,485073500,22850,22850,22850,22850,0
|
|
20241015,164800,485073500,22850,22850,22850,22850,0
|
|
20241015,164700,485073500,22850,22850,22850,22850,0
|
|
20241015,164600,485073500,22850,22850,22850,22850,0
|
|
20241015,164500,485073500,22850,22850,22850,22850,0
|
|
20241015,164400,485073500,22850,22850,22850,22850,0
|
|
20241015,164300,485073500,22850,22850,22850,22850,0
|
|
20241015,164200,485073500,22850,22850,22850,22850,0
|
|
20241015,164100,485073500,22850,22850,22850,22850,0
|
|
20241015,164000,485073500,22850,22850,22850,22850,0
|
|
20241015,163900,485073500,22850,22850,22850,22850,0
|
|
20241015,163800,485073500,22850,22850,22850,22850,0
|
|
20241015,163700,485073500,22850,22850,22850,22850,0
|
|
20241015,163600,485073500,22850,22850,22850,22850,0
|
|
20241015,163500,485073500,22850,22850,22850,22850,0
|
|
20241015,163400,485073500,22850,22850,22850,22850,0
|
|
20241015,163300,485073500,22850,22850,22850,22850,133
|
|
20241015,163200,485073500,22850,22850,22850,22850,0
|
|
20241015,163100,485073500,22850,22850,22850,22850,0
|
|
20241015,163000,485073500,22850,22850,22850,22850,0
|
|
20241015,162900,485073500,22850,22850,22850,22850,0
|
|
20241015,162800,485073500,22850,22850,22850,22850,0
|
|
20241015,162700,485073500,22850,22850,22850,22850,0
|
|
20241015,162600,485073500,22850,22850,22850,22850,0
|
|
20241015,162500,485073500,22850,22850,22850,22850,0
|
|
20241015,162400,485073500,22850,22850,22850,22850,0
|
|
20241015,162300,485073500,22850,22850,22850,22850,0
|
|
20241015,162200,485073500,22850,22850,22850,22850,0
|
|
20241015,162100,485073500,22850,22850,22850,22850,0
|
|
20241015,162000,485073500,22850,22850,22850,22850,0
|
|
20241015,161900,485073500,22850,22850,22850,22850,0
|
|
20241015,161800,485073500,22850,22850,22850,22850,0
|
|
20241015,161700,485073500,22850,22850,22850,22850,0
|
|
20241015,161600,485073500,22850,22850,22850,22850,0
|
|
20241015,161500,485073500,22850,22850,22850,22850,0
|
|
20241015,161400,485073500,22850,22850,22850,22850,0
|
|
20241015,161300,485073500,22850,22850,22850,22850,0
|
|
20241015,161200,485073500,22850,22850,22850,22850,0
|
|
20241015,161100,485073500,22850,22850,22850,22850,0
|
|
20241015,161000,485073500,22850,22850,22850,22850,0
|
|
20241015,160900,485073500,22850,22850,22850,22850,0
|
|
20241015,160800,485073500,22850,22850,22850,22850,0
|
|
20241015,160700,485073500,22850,22850,22850,22850,0
|
|
20241015,160600,485073500,22850,22850,22850,22850,0
|
|
20241015,160500,485073500,22850,22850,22850,22850,0
|
|
20241015,160400,485073500,22850,22850,22850,22850,0
|
|
20241015,160300,485073500,22850,22850,22850,22850,133
|
|
20241015,160200,485073500,22850,22850,22850,22850,0
|
|
20241015,160100,485073500,22850,22850,22850,22850,0
|
|
20241015,160000,485073500,22850,22850,22850,22850,0
|
|
20241015,155900,485073500,22850,22850,22850,22850,0
|
|
20241015,155800,485073500,22850,22850,22850,22850,0
|
|
20241015,155700,485073500,22850,22850,22850,22850,0
|
|
20241015,155600,485073500,22850,22850,22850,22850,0
|
|
20241015,155500,485073500,22850,22850,22850,22850,0
|
|
20241015,155400,485073500,22850,22850,22850,22850,0
|
|
20241015,155300,485073500,22850,22850,22850,22850,0
|
|
20241015,155200,485073500,22850,22850,22850,22850,0
|
|
20241015,155100,485073500,22850,22850,22850,22850,0
|
|
20241015,155000,485073500,22850,22850,22850,22850,0
|
|
20241015,154900,485073500,22850,22850,22850,22850,0
|
|
20241015,154800,485073500,22850,22850,22850,22850,0
|
|
20241015,154700,485073500,22850,22850,22850,22850,0
|
|
20241015,154600,485073500,22850,22850,22850,22850,0
|
|
20241015,154500,485073500,22850,22850,22850,22850,0
|
|
20241015,154400,485073500,22850,22850,22850,22850,0
|
|
20241015,154300,485073500,22850,22850,22850,22850,0
|
|
20241015,154200,485073500,22850,22850,22850,22850,0
|
|
20241015,154100,485073500,22850,22850,22850,22850,0
|
|
20241015,154000,485073500,22850,22850,22850,22850,0
|
|
20241015,153900,485073500,22850,22850,22850,22850,0
|
|
20241015,153800,485073500,22850,22850,22850,22850,0
|
|
20241015,153700,485073500,22850,22850,22850,22850,0
|
|
20241015,153600,485073500,22850,22850,22850,22850,0
|
|
20241015,153500,485073500,22850,22850,22850,22850,0
|
|
20241015,153400,485073500,22850,22850,22850,22850,0
|
|
20241015,153300,485073500,22850,22850,22850,22850,133
|
|
20241015,153200,485073500,22850,22850,22850,22850,0
|
|
20241015,153100,485073500,22850,22850,22850,22850,0
|
|
20241015,153000,485073500,22850,22850,22850,22850,133
|
|
20241015,152900,482034450,22850,22850,22850,22850,0
|
|
20241015,152800,482034450,22850,22850,22850,22850,0
|
|
20241015,152700,482034450,22850,22850,22850,22850,0
|
|
20241015,152600,482034450,22850,22850,22850,22850,0
|
|
20241015,152500,482034450,22850,22850,22850,22850,0
|
|
20241015,152400,482034450,22850,22850,22850,22850,0
|
|
20241015,152300,482034450,22850,22850,22850,22850,0
|
|
20241015,152200,482034450,22850,22850,22850,22850,0
|
|
20241015,152100,482034450,22850,22850,22850,22850,0
|
|
20241015,152000,482034450,22850,22850,22850,22850,0
|
|
20241015,151900,482034450,22850,22850,22850,22750,136
|
|
20241015,151800,478932450,22750,22850,22850,22750,121
|
|
20241015,151700,476168200,22800,22800,22800,22750,156
|
|
20241015,151600,472611450,22750,22750,22750,22750,70
|
|
20241015,151500,471018950,22800,22800,22800,22800,1
|
|
20241015,151400,470996150,22800,22800,22800,22800,65
|
|
20241015,151300,469514150,22750,22750,22750,22750,0
|
|
20241015,151200,469514150,22750,22750,22750,22750,2
|
|
20241015,151100,469468650,22750,22800,22800,22750,56
|
|
20241015,151000,468191900,22750,22750,22750,22750,2
|
|
20241015,150900,468146400,22800,22800,22800,22800,0
|
|
20241015,150800,468146400,22800,22800,22800,22800,0
|
|
20241015,150700,468146400,22800,22800,22800,22800,55
|
|
20241015,150600,466892400,22800,22800,22800,22800,0
|
|
20241015,150500,466892400,22800,22800,22800,22800,55
|
|
20241015,150400,465638400,22800,22800,22800,22800,0
|
|
20241015,150300,465638400,22800,22800,22800,22800,77
|
|
20241015,150200,463882800,22800,22800,22800,22800,0
|
|
20241015,150100,463882800,22800,22800,22800,22800,0
|
|
20241015,150000,463882800,22800,22800,22800,22800,55
|
|
20241015,145900,462628800,22800,22800,22800,22800,20
|
|
20241015,145800,462172800,22800,22800,22800,22800,55
|
|
20241015,145700,460918800,22800,22800,22800,22800,77
|
|
20241015,145600,459163200,22850,22800,22850,22800,145
|
|
20241015,145500,455854450,22850,22850,22850,22850,55
|
|
20241015,145400,454597700,22850,22750,22850,22750,619
|
|
20241015,145300,440485750,22800,22800,22800,22750,143
|
|
20241015,145200,437227000,22700,22700,22700,22700,18
|
|
20241015,145100,436818400,22800,22800,22800,22800,0
|
|
20241015,145000,436818400,22800,22800,22800,22800,0
|
|
20241015,144900,436818400,22800,22800,22800,22800,25
|
|
20241015,144800,436248400,22750,22750,22750,22750,22
|
|
20241015,144700,435747900,22800,22800,22800,22800,0
|
|
20241015,144600,435747900,22800,22800,22800,22800,0
|
|
20241015,144500,435747900,22800,22800,22800,22800,25
|
|
20241015,144400,435177900,22750,22750,22800,22750,133
|
|
20241015,144300,432147250,22700,22700,22700,22700,0
|
|
20241015,144200,432147250,22700,22700,22700,22700,3
|
|
20241015,144100,432079150,22700,22700,22700,22700,0
|
|
20241015,144000,432079150,22700,22650,22700,22650,58
|
|
20241015,143900,430764200,22700,22650,22700,22650,100
|
|
20241015,143800,428498100,22650,22650,22650,22650,9
|
|
20241015,143700,428294250,22650,22650,22650,22650,14
|
|
20241015,143600,427977150,22700,22700,22700,22700,0
|
|
20241015,143500,427977150,22700,22700,22700,22700,25
|
|
20241015,143400,427409650,22600,22700,22700,22600,941
|
|
20241015,143300,406142050,22650,22650,22650,22650,6
|
|
20241015,143200,406006150,22700,22700,22700,22700,0
|
|
20241015,143100,406006150,22700,22700,22700,22700,5
|
|
20241015,143000,405892650,22700,22650,22700,22650,26
|
|
20241015,142900,405302500,22650,22650,22650,22650,0
|
|
20241015,142800,405302500,22650,22700,22700,22650,198
|
|
20241015,142700,400817050,22700,22700,22700,22700,173
|
|
20241015,142600,396889950,22700,22700,22700,22700,90
|
|
20241015,142500,394846950,22750,22800,22800,22750,28
|
|
20241015,142400,394208700,22800,22800,22800,22800,0
|
|
20241015,142300,394208700,22800,22800,22800,22800,0
|
|
20241015,142200,394208700,22800,22800,22800,22800,0
|
|
20241015,142100,394208700,22800,22800,22800,22800,0
|
|
20241015,142000,394208700,22800,22750,22800,22750,28
|
|
20241015,141900,393570450,22800,22800,22800,22800,23
|
|
20241015,141800,393046050,22800,22800,22800,22800,0
|
|
20241015,141700,393046050,22800,22800,22800,22800,0
|
|
20241015,141600,393046050,22800,22800,22800,22800,0
|
|
20241015,141500,393046050,22800,22750,22800,22750,81
|
|
20241015,141400,391202050,22800,22800,22800,22800,0
|
|
20241015,141300,391202050,22800,22800,22800,22800,0
|
|
20241015,141200,391202050,22800,22750,22800,22750,25
|
|
20241015,141100,390632900,22700,22700,22700,22700,0
|
|
20241015,141000,390632900,22700,22700,22700,22700,0
|
|
20241015,140900,390632900,22700,22700,22700,22700,0
|
|
20241015,140800,390632900,22700,22700,22700,22700,0
|
|
20241015,140700,390632900,22700,22700,22700,22700,33
|
|
20241015,140600,389883800,22650,22650,22650,22650,1
|
|
20241015,140500,389861150,22700,22800,22800,22700,67
|
|
20241015,140400,388337650,22800,22800,22800,22800,0
|
|
20241015,140300,388337650,22800,22800,22800,22800,0
|
|
20241015,140200,388337650,22800,22800,22800,22800,0
|
|
20241015,140100,388337650,22800,22800,22800,22800,0
|
|
20241015,140000,388337650,22800,22800,22800,22800,25
|
|
20241015,135900,387767650,22800,22800,22800,22800,0
|
|
20241015,135800,387767650,22800,22800,22800,22800,0
|
|
20241015,135700,387767650,22800,22800,22800,22800,0
|
|
20241015,135600,387767650,22800,22800,22800,22800,0
|
|
20241015,135500,387767650,22800,22800,22800,22800,0
|
|
20241015,135400,387767650,22800,22700,22800,22700,17
|
|
20241015,135300,387381650,22800,22700,22800,22700,35
|
|
20241015,135200,386586300,22700,22700,22700,22700,26
|
|
20241015,135100,385996100,22700,22700,22700,22700,0
|
|
20241015,135000,385996100,22700,22700,22700,22700,10
|
|
20241015,134900,385769100,22700,22700,22700,22700,112
|
|
20241015,134800,383226700,22700,22700,22700,22700,0
|
|
20241015,134700,383226700,22700,22700,22700,22700,0
|
|
20241015,134600,383226700,22700,22700,22700,22700,44
|
|
20241015,134500,382227900,22700,22700,22700,22700,0
|
|
20241015,134400,382227900,22700,22700,22700,22700,77
|
|
20241015,134300,380480000,22700,22700,22700,22700,0
|
|
20241015,134200,380480000,22700,22700,22700,22700,0
|
|
20241015,134100,380480000,22700,22700,22700,22700,2
|
|
20241015,134000,380434600,22700,22700,22700,22700,25
|
|
20241015,133900,379867100,22600,22600,22600,22600,0
|
|
20241015,133800,379867100,22600,22600,22600,22600,0
|
|
20241015,133700,379867100,22600,22600,22600,22600,0
|
|
20241015,133600,379867100,22600,22600,22600,22600,0
|
|
20241015,133500,379867100,22600,22600,22600,22600,0
|
|
20241015,133400,379867100,22600,22600,22600,22600,0
|
|
20241015,133300,379867100,22600,22600,22600,22600,0
|
|
20241015,133200,379867100,22600,22600,22600,22600,70
|
|
20241015,133100,378285100,22550,22550,22550,22550,0
|
|
20241015,133000,378285100,22550,22650,22650,22550,1875
|
|
20241015,132900,335907950,22700,22700,22700,22700,1
|
|
20241015,132800,335885250,22700,22700,22700,22700,409
|
|
20241015,132700,326600950,22700,22700,22700,22700,25
|
|
20241015,132600,326033450,22750,22750,22750,22750,0
|
|
20241015,132500,326033450,22750,22750,22750,22750,0
|
|
20241015,132400,326033450,22750,22750,22750,22750,0
|
|
20241015,132300,326033450,22750,22750,22750,22750,0
|
|
20241015,132200,326033450,22750,22750,22750,22750,0
|
|
20241015,132100,326033450,22750,22750,22750,22750,0
|
|
20241015,132000,326033450,22750,22750,22750,22750,0
|
|
20241015,131900,326033450,22750,22750,22750,22750,0
|
|
20241015,131800,326033450,22750,22750,22750,22750,71
|
|
20241015,131700,324418200,22800,22800,22800,22800,0
|
|
20241015,131600,324418200,22800,22800,22800,22800,0
|
|
20241015,131500,324418200,22800,22800,22800,22800,0
|
|
20241015,131400,324418200,22800,22800,22800,22800,0
|
|
20241015,131300,324418200,22800,22800,22800,22800,0
|
|
20241015,131200,324418200,22800,22800,22800,22800,25
|
|
20241015,131100,323848200,22800,22800,22800,22800,1
|
|
20241015,131000,323825400,22800,22800,22800,22800,0
|
|
20241015,130900,323825400,22800,22800,22800,22800,0
|
|
20241015,130800,323825400,22800,22800,22800,22800,0
|
|
20241015,130700,323825400,22800,22800,22800,22800,25
|
|
20241015,130600,323255400,22750,22750,22750,22750,0
|
|
20241015,130500,323255400,22750,22750,22750,22750,0
|
|
20241015,130400,323255400,22750,22750,22750,22750,50
|
|
20241015,130300,322117900,22800,22800,22800,22800,0
|
|
20241015,130200,322117900,22800,22800,22800,22800,25
|
|
20241015,130100,321547900,22750,22750,22750,22750,0
|
|
20241015,130000,321547900,22750,22800,22800,22750,71
|
|
20241015,125900,319932600,22800,22800,22800,22800,0
|
|
20241015,125800,319932600,22800,22800,22800,22800,0
|
|
20241015,125700,319932600,22800,22800,22800,22800,25
|
|
20241015,125600,319362600,22800,22800,22800,22800,0
|
|
20241015,125500,319362600,22800,22800,22800,22800,0
|
|
20241015,125400,319362600,22800,22800,22800,22800,0
|
|
20241015,125300,319362600,22800,22800,22800,22800,0
|
|
20241015,125200,319362600,22800,22800,22800,22800,25
|
|
20241015,125100,318792600,22800,22800,22800,22800,0
|
|
20241015,125000,318792600,22800,22800,22800,22800,50
|
|
20241015,124900,317652600,22800,22800,22800,22800,0
|
|
20241015,124800,317652600,22800,22800,22800,22800,0
|
|
20241015,124700,317652600,22800,22800,22800,22800,25
|
|
20241015,124600,317082600,22800,22800,22800,22800,0
|
|
20241015,124500,317082600,22800,22800,22800,22800,0
|
|
20241015,124400,317082600,22800,22800,22800,22800,0
|
|
20241015,124300,317082600,22800,22800,22800,22800,0
|
|
20241015,124200,317082600,22800,22800,22800,22800,25
|
|
20241015,124100,316512600,22800,22800,22800,22800,0
|
|
20241015,124000,316512600,22800,22800,22800,22800,0
|
|
20241015,123900,316512600,22800,22800,22800,22800,1
|
|
20241015,123800,316489800,22800,22800,22800,22800,0
|
|
20241015,123700,316489800,22800,22750,22800,22750,25
|
|
20241015,123600,315920100,22750,22750,22750,22750,0
|
|
20241015,123500,315920100,22750,22750,22750,22750,0
|
|
20241015,123400,315920100,22750,22750,22750,22750,0
|
|
20241015,123300,315920100,22750,22750,22750,22750,11
|
|
20241015,123200,315669850,22750,22800,22800,22750,149
|
|
20241015,123100,312278150,22800,22800,22800,22800,0
|
|
20241015,123000,312278150,22800,22800,22800,22800,0
|
|
20241015,122900,312278150,22800,22800,22800,22800,0
|
|
20241015,122800,312278150,22800,22800,22800,22800,0
|
|
20241015,122700,312278150,22800,22800,22800,22800,25
|
|
20241015,122600,311708150,22800,22800,22800,22800,0
|
|
20241015,122500,311708150,22800,22800,22800,22800,0
|
|
20241015,122400,311708150,22800,22800,22800,22800,1
|
|
20241015,122300,311685350,22800,22800,22800,22800,0
|
|
20241015,122200,311685350,22800,22800,22800,22800,60
|
|
20241015,122100,310317350,22750,22750,22750,22750,0
|
|
20241015,122000,310317350,22750,22750,22750,22750,0
|
|
20241015,121900,310317350,22750,22750,22750,22750,50
|
|
20241015,121800,309179850,22800,22800,22800,22800,0
|
|
20241015,121700,309179850,22800,22850,22850,22800,70
|
|
20241015,121600,307582600,22850,22850,22850,22850,0
|
|
20241015,121500,307582600,22850,22850,22850,22850,0
|
|
20241015,121400,307582600,22850,22850,22850,22850,0
|
|
20241015,121300,307582600,22850,22850,22850,22850,0
|
|
20241015,121200,307582600,22850,22850,22850,22850,25
|
|
20241015,121100,307011350,22850,22800,22850,22800,63
|
|
20241015,121000,305573400,22800,22800,22800,22800,0
|
|
20241015,120900,305573400,22800,22800,22800,22800,10
|
|
20241015,120800,305345400,22800,22800,22800,22800,0
|
|
20241015,120700,305345400,22800,22800,22800,22800,25
|
|
20241015,120600,304775400,22800,22800,22800,22800,0
|
|
20241015,120500,304775400,22800,22800,22800,22800,0
|
|
20241015,120400,304775400,22800,22800,22800,22800,0
|
|
20241015,120300,304775400,22800,22800,22800,22800,0
|
|
20241015,120200,304775400,22800,22800,22800,22800,25
|
|
20241015,120100,304205400,22800,22800,22800,22800,0
|
|
20241015,120000,304205400,22800,22800,22800,22800,0
|
|
20241015,115900,304205400,22800,22800,22800,22800,0
|
|
20241015,115800,304205400,22800,22800,22800,22800,0
|
|
20241015,115700,304205400,22800,22800,22800,22800,25
|
|
20241015,115600,303635400,22750,22750,22750,22750,20
|
|
20241015,115500,303180400,22750,22750,22750,22750,1
|
|
20241015,115400,303157650,22800,22800,22800,22800,0
|
|
20241015,115300,303157650,22800,22800,22800,22800,0
|
|
20241015,115200,303157650,22800,22800,22800,22800,25
|
|
20241015,115100,302587650,22750,22750,22750,22750,0
|
|
20241015,115000,302587650,22750,22750,22750,22750,1
|
|
20241015,114900,302564900,22800,22800,22800,22800,0
|
|
20241015,114800,302564900,22800,22800,22800,22800,0
|
|
20241015,114700,302564900,22800,22800,22800,22800,25
|
|
20241015,114600,301994900,22800,22800,22800,22800,3
|
|
20241015,114500,301926500,22850,22850,22850,22850,0
|
|
20241015,114400,301926500,22850,22850,22850,22850,0
|
|
20241015,114300,301926500,22850,22850,22850,22850,0
|
|
20241015,114200,301926500,22850,22850,22850,22850,25
|
|
20241015,114100,301355250,22850,22850,22850,22850,0
|
|
20241015,114000,301355250,22850,22850,22850,22850,0
|
|
20241015,113900,301355250,22850,22850,22850,22850,0
|
|
20241015,113800,301355250,22850,22850,22850,22850,44
|
|
20241015,113700,300349850,22850,22850,22850,22850,29
|
|
20241015,113600,299687200,22850,22850,22850,22850,0
|
|
20241015,113500,299687200,22850,22850,22850,22850,0
|
|
20241015,113400,299687200,22850,22850,22850,22850,0
|
|
20241015,113300,299687200,22850,22850,22850,22850,0
|
|
20241015,113200,299687200,22850,22850,22850,22850,25
|
|
20241015,113100,299115950,22850,22850,22850,22850,0
|
|
20241015,113000,299115950,22850,22850,22850,22850,0
|
|
20241015,112900,299115950,22850,22850,22850,22850,0
|
|
20241015,112800,299115950,22850,22850,22850,22850,0
|
|
20241015,112700,299115950,22850,22850,22850,22850,25
|
|
20241015,112600,298544700,22850,22850,22850,22850,0
|
|
20241015,112500,298544700,22850,22850,22850,22850,0
|
|
20241015,112400,298544700,22850,22850,22850,22850,0
|
|
20241015,112300,298544700,22850,22850,22850,22850,0
|
|
20241015,112200,298544700,22850,22850,22850,22850,25
|
|
20241015,112100,297973450,22750,22750,22750,22750,0
|
|
20241015,112000,297973450,22750,22750,22750,22750,0
|
|
20241015,111900,297973450,22750,22800,22800,22750,100
|
|
20241015,111800,295698300,22850,22850,22850,22850,0
|
|
20241015,111700,295698300,22850,22800,22850,22800,29
|
|
20241015,111600,295035750,22800,22800,22800,22800,1
|
|
20241015,111500,295012950,22750,22750,22750,22750,0
|
|
20241015,111400,295012950,22750,22750,22750,22750,62
|
|
20241015,111300,293602450,22800,22800,22800,22800,8
|
|
20241015,111200,293420050,22800,22850,22850,22800,30
|
|
20241015,111100,292734800,22800,22800,22800,22800,0
|
|
20241015,111000,292734800,22800,22800,22800,22800,2
|
|
20241015,110900,292689200,22850,22850,22850,22850,141
|
|
20241015,110800,289467350,22850,22850,22850,22850,0
|
|
20241015,110700,289467350,22850,22900,22900,22850,30
|
|
20241015,110600,288780600,22900,22900,22900,22900,6
|
|
20241015,110500,288643200,22900,22900,22900,22900,0
|
|
20241015,110400,288643200,22900,22900,22900,22900,0
|
|
20241015,110300,288643200,22900,22900,22900,22900,5
|
|
20241015,110200,288528700,22850,22850,22850,22850,79
|
|
20241015,110100,286723550,22800,22800,22800,22800,5
|
|
20241015,110000,286609550,22800,22800,22800,22800,0
|
|
20241015,105900,286609550,22800,22800,22800,22800,0
|
|
20241015,105800,286609550,22800,22800,22800,22800,0
|
|
20241015,105700,286609550,22800,22850,22850,22800,105
|
|
20241015,105600,284214300,22850,22850,22850,22850,0
|
|
20241015,105500,284214300,22850,22850,22850,22850,2
|
|
20241015,105400,284168600,22850,22850,22850,22850,0
|
|
20241015,105300,284168600,22850,22850,22850,22850,55
|
|
20241015,105200,282911850,22850,22850,22850,22850,25
|
|
20241015,105100,282340600,22850,22850,22850,22850,0
|
|
20241015,105000,282340600,22850,22850,22850,22850,0
|
|
20241015,104900,282340600,22850,22850,22850,22850,0
|
|
20241015,104800,282340600,22850,22850,22850,22850,0
|
|
20241015,104700,282340600,22850,22850,22850,22850,25
|
|
20241015,104600,281769350,22850,22850,22850,22850,0
|
|
20241015,104500,281769350,22850,22850,22850,22850,45
|
|
20241015,104400,280741100,22850,22800,22850,22800,148
|
|
20241015,104300,277364050,22800,22800,22800,22800,0
|
|
20241015,104200,277364050,22800,22800,22800,22800,25
|
|
20241015,104100,276794050,22800,22800,22800,22800,0
|
|
20241015,104000,276794050,22800,22800,22800,22800,0
|
|
20241015,103900,276794050,22800,22800,22800,22800,0
|
|
20241015,103800,276794050,22800,22800,22800,22800,0
|
|
20241015,103700,276794050,22800,22800,22800,22800,25
|
|
20241015,103600,276224050,22800,22800,22800,22800,5
|
|
20241015,103500,276110050,22800,22800,22800,22800,33
|
|
20241015,103400,275357650,22750,22750,22750,22750,57
|
|
20241015,103300,274060900,22750,22750,22750,22750,0
|
|
20241015,103200,274060900,22750,22750,22750,22750,85
|
|
20241015,103100,272127150,22700,22700,22700,22700,0
|
|
20241015,103000,272127150,22700,22700,22700,22700,0
|
|
20241015,102900,272127150,22700,22700,22700,22700,0
|
|
20241015,102800,272127150,22700,22700,22700,22700,0
|
|
20241015,102700,272127150,22700,22700,22700,22700,1
|
|
20241015,102600,272104450,22750,22750,22750,22750,0
|
|
20241015,102500,272104450,22750,22750,22750,22750,1
|
|
20241015,102400,272081700,22800,22750,22800,22600,1131
|
|
20241015,102300,246418650,22750,22750,22750,22750,3
|
|
20241015,102200,246350400,22800,22800,22800,22800,26
|
|
20241015,102100,245757600,22800,22800,22800,22800,0
|
|
20241015,102000,245757600,22800,22800,22800,22800,0
|
|
20241015,101900,245757600,22800,22800,22800,22800,34
|
|
20241015,101800,244982400,22800,22800,22800,22800,0
|
|
20241015,101700,244982400,22800,22800,22800,22800,25
|
|
20241015,101600,244412400,22800,22800,22800,22800,0
|
|
20241015,101500,244412400,22800,22800,22800,22800,2
|
|
20241015,101400,244366800,22800,22800,22800,22800,0
|
|
20241015,101300,244366800,22800,22800,22800,22800,50
|
|
20241015,101200,243226800,22800,22800,22800,22800,26
|
|
20241015,101100,242634000,22800,22800,22800,22800,1
|
|
20241015,101000,242611200,22800,22800,22800,22800,5
|
|
20241015,100900,242497200,22800,22800,22800,22800,99
|
|
20241015,100800,240240000,22850,22850,22850,22850,0
|
|
20241015,100700,240240000,22850,22850,22850,22850,25
|
|
20241015,100600,239668750,22850,22850,22850,22850,5
|
|
20241015,100500,239554500,22850,22850,22850,22850,0
|
|
20241015,100400,239554500,22850,22850,22850,22850,0
|
|
20241015,100300,239554500,22850,22850,22850,22850,0
|
|
20241015,100200,239554500,22850,22850,22850,22850,25
|
|
20241015,100100,238983250,22800,22800,22800,22800,1
|
|
20241015,100000,238960450,22850,22850,22850,22850,1
|
|
20241015,095900,238937600,22800,22800,22800,22800,61
|
|
20241015,095800,237546800,22800,22850,22850,22800,9
|
|
20241015,095700,237341550,22850,22850,22850,22850,25
|
|
20241015,095600,236770300,22800,22800,22800,22800,69
|
|
20241015,095500,235197100,22850,22850,22850,22850,0
|
|
20241015,095400,235197100,22850,22850,22850,22850,2
|
|
20241015,095300,235151400,22850,22850,22850,22850,1
|
|
20241015,095200,235128550,22900,22900,22900,22900,26
|
|
20241015,095100,234533150,22800,22800,22800,22800,200
|
|
20241015,095000,229973150,22750,22750,22750,22750,114
|
|
20241015,094900,227379650,22750,22750,22750,22750,84
|
|
20241015,094800,225468650,22750,22750,22750,22750,0
|
|
20241015,094700,225468650,22750,22750,22750,22750,25
|
|
20241015,094600,224899900,22750,22750,22750,22750,2
|
|
20241015,094500,224854400,22700,22700,22700,22700,0
|
|
20241015,094400,224854400,22700,22700,22700,22700,10
|
|
20241015,094300,224627400,22750,22750,22750,22750,39
|
|
20241015,094200,223740150,22750,22750,22750,22750,25
|
|
20241015,094100,223171400,22750,22750,22750,22700,48
|
|
20241015,094000,222079900,22750,22750,22750,22750,0
|
|
20241015,093900,222079900,22750,22750,22750,22750,25
|
|
20241015,093800,221511150,22700,22700,22700,22700,18
|
|
20241015,093700,221102550,22800,22800,22800,22800,0
|
|
20241015,093600,221102550,22800,22800,22800,22800,25
|
|
20241015,093500,220532550,22700,22700,22700,22700,0
|
|
20241015,093400,220532550,22700,22750,22750,22700,1474
|
|
20241015,093300,187072650,22700,22700,22700,22700,48
|
|
20241015,093200,185983050,22700,22700,22700,22700,5
|
|
20241015,093100,185869550,22750,22800,22800,22750,480
|
|
20241015,093000,174948400,22800,22800,22800,22800,153
|
|
20241015,092900,171460000,22850,23000,23000,22850,3534
|
|
20241015,092800,90688650,23000,23000,23000,23000,3
|
|
20241015,092700,90619650,22950,23000,23000,22950,663
|
|
20241015,092600,75372250,23050,23050,23050,23050,166
|
|
20241015,092500,71545950,23050,23050,23050,23050,5
|
|
20241015,092400,71430700,23100,23100,23100,23050,169
|
|
20241015,092300,67529250,23100,23100,23100,23100,50
|
|
20241015,092200,66374250,23100,23050,23100,23050,130
|
|
20241015,092100,63376000,23050,23050,23050,23050,20
|
|
20241015,092000,62915000,23050,23050,23050,23050,134
|
|
20241015,091900,59826300,23100,23100,23100,23100,0
|
|
20241015,091800,59826300,23100,23100,23100,23100,0
|
|
20241015,091700,59826300,23100,23100,23100,23100,1
|
|
20241015,091600,59803200,23050,23050,23100,23050,443
|
|
20241015,091500,49572200,23050,23050,23050,23050,2
|
|
20241015,091400,49526100,23100,23100,23100,23100,0
|
|
20241015,091300,49526100,23100,23100,23100,23100,1
|
|
20241015,091200,49503000,23100,23000,23100,23000,612
|
|
20241015,091100,35416900,23000,22950,23000,22950,64
|
|
20241015,091000,33948000,22950,22950,22950,22950,0
|
|
20241015,090900,33948000,22950,22950,22950,22950,0
|
|
20241015,090800,33948000,22950,22950,22950,22950,172
|
|
20241015,090700,30000600,22950,22950,22950,22950,8
|
|
20241015,090600,29817000,23000,22900,23000,22900,194
|
|
20241015,090500,25364500,22900,22900,22900,22900,7
|
|
20241015,090400,25204200,22900,22900,22900,22900,6
|
|
20241015,090300,25066800,22900,22900,22900,22900,32
|
|
20241015,090200,24334000,23000,23000,23000,23000,891
|
|
20241015,090100,3841000,23000,23100,23100,23000,111
|
|
20241015,090000,1286700,23100,23000,23100,23000,42
|