697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,203400,293321110,15800,15800,15800,15800,266
|
|
20241015,203300,293321110,15800,15800,15800,15800,0
|
|
20241015,203200,293321110,15800,15800,15800,15800,0
|
|
20241015,203100,293321110,15800,15800,15800,15800,0
|
|
20241015,203000,293321110,15800,15800,15800,15800,0
|
|
20241015,202900,293321110,15800,15800,15800,15800,0
|
|
20241015,202800,293321110,15800,15800,15800,15800,0
|
|
20241015,202700,293321110,15800,15800,15800,15800,0
|
|
20241015,202600,293321110,15800,15800,15800,15800,0
|
|
20241015,202500,293321110,15800,15800,15800,15800,0
|
|
20241015,202400,293321110,15800,15800,15800,15800,0
|
|
20241015,202300,293321110,15800,15800,15800,15800,0
|
|
20241015,202200,293321110,15800,15800,15800,15800,0
|
|
20241015,202100,293321110,15800,15800,15800,15800,0
|
|
20241015,202000,293321110,15800,15800,15800,15800,0
|
|
20241015,201900,293321110,15800,15800,15800,15800,0
|
|
20241015,201800,293321110,15800,15800,15800,15800,0
|
|
20241015,201700,293321110,15800,15800,15800,15800,0
|
|
20241015,201600,293321110,15800,15800,15800,15800,0
|
|
20241015,201500,293321110,15800,15800,15800,15800,0
|
|
20241015,201400,293321110,15800,15800,15800,15800,0
|
|
20241015,201300,293321110,15800,15800,15800,15800,0
|
|
20241015,201200,293321110,15800,15800,15800,15800,0
|
|
20241015,201100,293321110,15800,15800,15800,15800,0
|
|
20241015,201000,293321110,15800,15800,15800,15800,0
|
|
20241015,200900,293321110,15800,15800,15800,15800,0
|
|
20241015,200800,293321110,15800,15800,15800,15800,0
|
|
20241015,200700,293321110,15800,15800,15800,15800,0
|
|
20241015,200600,293321110,15800,15800,15800,15800,0
|
|
20241015,200500,293321110,15800,15800,15800,15800,0
|
|
20241015,200400,293321110,15800,15800,15800,15800,266
|
|
20241015,200300,293321110,15800,15800,15800,15800,0
|
|
20241015,200200,293321110,15800,15800,15800,15800,0
|
|
20241015,200100,293321110,15800,15800,15800,15800,0
|
|
20241015,200000,293321110,15800,15800,15800,15800,0
|
|
20241015,195900,293321110,15800,15800,15800,15800,0
|
|
20241015,195800,293321110,15800,15800,15800,15800,0
|
|
20241015,195700,293321110,15800,15800,15800,15800,0
|
|
20241015,195600,293321110,15800,15800,15800,15800,0
|
|
20241015,195500,293321110,15800,15800,15800,15800,0
|
|
20241015,195400,293321110,15800,15800,15800,15800,0
|
|
20241015,195300,293321110,15800,15800,15800,15800,0
|
|
20241015,195200,293321110,15800,15800,15800,15800,0
|
|
20241015,195100,293321110,15800,15800,15800,15800,0
|
|
20241015,195000,293321110,15800,15800,15800,15800,0
|
|
20241015,194900,293321110,15800,15800,15800,15800,0
|
|
20241015,194800,293321110,15800,15800,15800,15800,0
|
|
20241015,194700,293321110,15800,15800,15800,15800,0
|
|
20241015,194600,293321110,15800,15800,15800,15800,0
|
|
20241015,194500,293321110,15800,15800,15800,15800,0
|
|
20241015,194400,293321110,15800,15800,15800,15800,0
|
|
20241015,194300,293321110,15800,15800,15800,15800,0
|
|
20241015,194200,293321110,15800,15800,15800,15800,0
|
|
20241015,194100,293321110,15800,15800,15800,15800,0
|
|
20241015,194000,293321110,15800,15800,15800,15800,0
|
|
20241015,193900,293321110,15800,15800,15800,15800,0
|
|
20241015,193800,293321110,15800,15800,15800,15800,0
|
|
20241015,193700,293321110,15800,15800,15800,15800,0
|
|
20241015,193600,293321110,15800,15800,15800,15800,0
|
|
20241015,193500,293321110,15800,15800,15800,15800,0
|
|
20241015,193400,293321110,15800,15800,15800,15800,266
|
|
20241015,193300,293321110,15800,15800,15800,15800,0
|
|
20241015,193200,293321110,15800,15800,15800,15800,0
|
|
20241015,193100,293321110,15800,15800,15800,15800,0
|
|
20241015,193000,293321110,15800,15800,15800,15800,0
|
|
20241015,192900,293321110,15800,15800,15800,15800,0
|
|
20241015,192800,293321110,15800,15800,15800,15800,0
|
|
20241015,192700,293321110,15800,15800,15800,15800,0
|
|
20241015,192600,293321110,15800,15800,15800,15800,0
|
|
20241015,192500,293321110,15800,15800,15800,15800,0
|
|
20241015,192400,293321110,15800,15800,15800,15800,0
|
|
20241015,192300,293321110,15800,15800,15800,15800,0
|
|
20241015,192200,293321110,15800,15800,15800,15800,0
|
|
20241015,192100,293321110,15800,15800,15800,15800,0
|
|
20241015,192000,293321110,15800,15800,15800,15800,0
|
|
20241015,191900,293321110,15800,15800,15800,15800,0
|
|
20241015,191800,293321110,15800,15800,15800,15800,0
|
|
20241015,191700,293321110,15800,15800,15800,15800,0
|
|
20241015,191600,293321110,15800,15800,15800,15800,0
|
|
20241015,191500,293321110,15800,15800,15800,15800,0
|
|
20241015,191400,293321110,15800,15800,15800,15800,0
|
|
20241015,191300,293321110,15800,15800,15800,15800,0
|
|
20241015,191200,293321110,15800,15800,15800,15800,0
|
|
20241015,191100,293321110,15800,15800,15800,15800,0
|
|
20241015,191000,293321110,15800,15800,15800,15800,0
|
|
20241015,190900,293321110,15800,15800,15800,15800,0
|
|
20241015,190800,293321110,15800,15800,15800,15800,0
|
|
20241015,190700,293321110,15800,15800,15800,15800,0
|
|
20241015,190600,293321110,15800,15800,15800,15800,0
|
|
20241015,190500,293321110,15800,15800,15800,15800,0
|
|
20241015,190400,293321110,15800,15800,15800,15800,266
|
|
20241015,190300,293321110,15800,15800,15800,15800,0
|
|
20241015,190200,293321110,15800,15800,15800,15800,0
|
|
20241015,190100,293321110,15800,15800,15800,15800,0
|
|
20241015,190000,293321110,15800,15800,15800,15800,0
|
|
20241015,185900,293321110,15800,15800,15800,15800,0
|
|
20241015,185800,293321110,15800,15800,15800,15800,0
|
|
20241015,185700,293321110,15800,15800,15800,15800,0
|
|
20241015,185600,293321110,15800,15800,15800,15800,0
|
|
20241015,185500,293321110,15800,15800,15800,15800,0
|
|
20241015,185400,293321110,15800,15800,15800,15800,0
|
|
20241015,185300,293321110,15800,15800,15800,15800,0
|
|
20241015,185200,293321110,15800,15800,15800,15800,0
|
|
20241015,185100,293321110,15800,15800,15800,15800,0
|
|
20241015,185000,293321110,15800,15800,15800,15800,0
|
|
20241015,184900,293321110,15800,15800,15800,15800,0
|
|
20241015,184800,293321110,15800,15800,15800,15800,0
|
|
20241015,184700,293321110,15800,15800,15800,15800,0
|
|
20241015,184600,293321110,15800,15800,15800,15800,0
|
|
20241015,184500,293321110,15800,15800,15800,15800,0
|
|
20241015,184400,293321110,15800,15800,15800,15800,0
|
|
20241015,184300,293321110,15800,15800,15800,15800,0
|
|
20241015,184200,293321110,15800,15800,15800,15800,0
|
|
20241015,184100,293321110,15800,15800,15800,15800,0
|
|
20241015,184000,293321110,15800,15800,15800,15800,0
|
|
20241015,183900,293321110,15800,15800,15800,15800,0
|
|
20241015,183800,293321110,15800,15800,15800,15800,0
|
|
20241015,183700,293321110,15800,15800,15800,15800,0
|
|
20241015,183600,293321110,15800,15800,15800,15800,0
|
|
20241015,183500,293321110,15800,15800,15800,15800,0
|
|
20241015,183400,293321110,15800,15800,15800,15800,266
|
|
20241015,183300,293321110,15800,15800,15800,15800,0
|
|
20241015,183200,293321110,15800,15800,15800,15800,0
|
|
20241015,183100,293321110,15800,15800,15800,15800,0
|
|
20241015,183000,293321110,15800,15800,15800,15800,0
|
|
20241015,182900,293321110,15800,15800,15800,15800,0
|
|
20241015,182800,293321110,15800,15800,15800,15800,0
|
|
20241015,182700,293321110,15800,15800,15800,15800,0
|
|
20241015,182600,293321110,15800,15800,15800,15800,0
|
|
20241015,182500,293321110,15800,15800,15800,15800,0
|
|
20241015,182400,293321110,15800,15800,15800,15800,0
|
|
20241015,182300,293321110,15800,15800,15800,15800,0
|
|
20241015,182200,293321110,15800,15800,15800,15800,0
|
|
20241015,182100,293321110,15800,15800,15800,15800,0
|
|
20241015,182000,293321110,15800,15800,15800,15800,0
|
|
20241015,181900,293321110,15800,15800,15800,15800,0
|
|
20241015,181800,293321110,15800,15800,15800,15800,0
|
|
20241015,181700,293321110,15800,15800,15800,15800,0
|
|
20241015,181600,293321110,15800,15800,15800,15800,0
|
|
20241015,181500,293321110,15800,15800,15800,15800,0
|
|
20241015,181400,293321110,15800,15800,15800,15800,0
|
|
20241015,181300,293321110,15800,15800,15800,15800,0
|
|
20241015,181200,293321110,15800,15800,15800,15800,0
|
|
20241015,181100,293321110,15800,15800,15800,15800,0
|
|
20241015,181000,293321110,15800,15800,15800,15800,0
|
|
20241015,180900,293321110,15800,15800,15800,15800,0
|
|
20241015,180800,293321110,15800,15800,15800,15800,0
|
|
20241015,180700,293321110,15800,15800,15800,15800,0
|
|
20241015,180600,293321110,15800,15800,15800,15800,0
|
|
20241015,180500,293321110,15800,15800,15800,15800,0
|
|
20241015,180400,293321110,15800,15800,15800,15800,266
|
|
20241015,180300,293321110,15800,15800,15800,15800,0
|
|
20241015,180200,293321110,15800,15800,15800,15800,0
|
|
20241015,180100,293321110,15800,15800,15800,15800,0
|
|
20241015,180000,293321110,15800,15800,15800,15800,0
|
|
20241015,175900,293321110,15800,15800,15800,15800,0
|
|
20241015,175800,293321110,15800,15800,15800,15800,0
|
|
20241015,175700,293321110,15800,15800,15800,15800,0
|
|
20241015,175600,293321110,15800,15800,15800,15800,0
|
|
20241015,175500,293321110,15800,15800,15800,15800,0
|
|
20241015,175400,293321110,15800,15800,15800,15800,0
|
|
20241015,175300,293321110,15800,15800,15800,15800,0
|
|
20241015,175200,293321110,15800,15800,15800,15800,0
|
|
20241015,175100,293321110,15800,15800,15800,15800,0
|
|
20241015,175000,293321110,15800,15800,15800,15800,0
|
|
20241015,174900,293321110,15800,15800,15800,15800,0
|
|
20241015,174800,293321110,15800,15800,15800,15800,0
|
|
20241015,174700,293321110,15800,15800,15800,15800,0
|
|
20241015,174600,293321110,15800,15800,15800,15800,0
|
|
20241015,174500,293321110,15800,15800,15800,15800,0
|
|
20241015,174400,293321110,15800,15800,15800,15800,0
|
|
20241015,174300,293321110,15800,15800,15800,15800,0
|
|
20241015,174200,293321110,15800,15800,15800,15800,0
|
|
20241015,174100,293321110,15800,15800,15800,15800,0
|
|
20241015,174000,293321110,15800,15800,15800,15800,0
|
|
20241015,173900,293321110,15800,15800,15800,15800,0
|
|
20241015,173800,293321110,15800,15800,15800,15800,0
|
|
20241015,173700,293321110,15800,15800,15800,15800,0
|
|
20241015,173600,293321110,15800,15800,15800,15800,0
|
|
20241015,173500,293321110,15800,15800,15800,15800,0
|
|
20241015,173400,293321110,15800,15800,15800,15800,266
|
|
20241015,173300,293321110,15800,15800,15800,15800,0
|
|
20241015,173200,293321110,15800,15800,15800,15800,0
|
|
20241015,173100,293321110,15800,15800,15800,15800,0
|
|
20241015,173000,293321110,15800,15800,15800,15800,0
|
|
20241015,172900,293321110,15800,15800,15800,15800,0
|
|
20241015,172800,293321110,15800,15800,15800,15800,0
|
|
20241015,172700,293321110,15800,15800,15800,15800,0
|
|
20241015,172600,293321110,15800,15800,15800,15800,0
|
|
20241015,172500,293321110,15800,15800,15800,15800,0
|
|
20241015,172400,293321110,15800,15800,15800,15800,0
|
|
20241015,172300,293321110,15800,15800,15800,15800,0
|
|
20241015,172200,293321110,15800,15800,15800,15800,0
|
|
20241015,172100,293321110,15800,15800,15800,15800,0
|
|
20241015,172000,293321110,15800,15800,15800,15800,0
|
|
20241015,171900,293321110,15800,15800,15800,15800,0
|
|
20241015,171800,293321110,15800,15800,15800,15800,0
|
|
20241015,171700,293321110,15800,15800,15800,15800,0
|
|
20241015,171600,293321110,15800,15800,15800,15800,0
|
|
20241015,171500,293321110,15800,15800,15800,15800,0
|
|
20241015,171400,293321110,15800,15800,15800,15800,0
|
|
20241015,171300,293321110,15800,15800,15800,15800,0
|
|
20241015,171200,293321110,15800,15800,15800,15800,0
|
|
20241015,171100,293321110,15800,15800,15800,15800,0
|
|
20241015,171000,293321110,15800,15800,15800,15800,0
|
|
20241015,170900,293321110,15800,15800,15800,15800,0
|
|
20241015,170800,293321110,15800,15800,15800,15800,0
|
|
20241015,170700,293321110,15800,15800,15800,15800,0
|
|
20241015,170600,293321110,15800,15800,15800,15800,0
|
|
20241015,170500,293321110,15800,15800,15800,15800,0
|
|
20241015,170400,293321110,15800,15800,15800,15800,266
|
|
20241015,170300,293321110,15800,15800,15800,15800,0
|
|
20241015,170200,293321110,15800,15800,15800,15800,0
|
|
20241015,170100,293321110,15800,15800,15800,15800,0
|
|
20241015,170000,293321110,15800,15800,15800,15800,0
|
|
20241015,165900,293321110,15800,15800,15800,15800,0
|
|
20241015,165800,293321110,15800,15800,15800,15800,0
|
|
20241015,165700,293321110,15800,15800,15800,15800,0
|
|
20241015,165600,293321110,15800,15800,15800,15800,0
|
|
20241015,165500,293321110,15800,15800,15800,15800,0
|
|
20241015,165400,293321110,15800,15800,15800,15800,0
|
|
20241015,165300,293321110,15800,15800,15800,15800,0
|
|
20241015,165200,293321110,15800,15800,15800,15800,0
|
|
20241015,165100,293321110,15800,15800,15800,15800,0
|
|
20241015,165000,293321110,15800,15800,15800,15800,0
|
|
20241015,164900,293321110,15800,15800,15800,15800,0
|
|
20241015,164800,293321110,15800,15800,15800,15800,0
|
|
20241015,164700,293321110,15800,15800,15800,15800,0
|
|
20241015,164600,293321110,15800,15800,15800,15800,0
|
|
20241015,164500,293321110,15800,15800,15800,15800,0
|
|
20241015,164400,293321110,15800,15800,15800,15800,0
|
|
20241015,164300,293321110,15800,15800,15800,15800,0
|
|
20241015,164200,293321110,15800,15800,15800,15800,0
|
|
20241015,164100,293321110,15800,15800,15800,15800,0
|
|
20241015,164000,293321110,15800,15800,15800,15800,0
|
|
20241015,163900,293321110,15800,15800,15800,15800,0
|
|
20241015,163800,293321110,15800,15800,15800,15800,0
|
|
20241015,163700,293321110,15800,15800,15800,15800,0
|
|
20241015,163600,293321110,15800,15800,15800,15800,0
|
|
20241015,163500,293321110,15800,15800,15800,15800,0
|
|
20241015,163400,293321110,15800,15800,15800,15800,266
|
|
20241015,163300,293321110,15800,15800,15800,15800,0
|
|
20241015,163200,293321110,15800,15800,15800,15800,0
|
|
20241015,163100,293321110,15800,15800,15800,15800,0
|
|
20241015,163000,293321110,15800,15800,15800,15800,0
|
|
20241015,162900,293321110,15800,15800,15800,15800,0
|
|
20241015,162800,293321110,15800,15800,15800,15800,0
|
|
20241015,162700,293321110,15800,15800,15800,15800,0
|
|
20241015,162600,293321110,15800,15800,15800,15800,0
|
|
20241015,162500,293321110,15800,15800,15800,15800,0
|
|
20241015,162400,293321110,15800,15800,15800,15800,0
|
|
20241015,162300,293321110,15800,15800,15800,15800,0
|
|
20241015,162200,293321110,15800,15800,15800,15800,0
|
|
20241015,162100,293321110,15800,15800,15800,15800,0
|
|
20241015,162000,293321110,15800,15800,15800,15800,0
|
|
20241015,161900,293321110,15800,15800,15800,15800,0
|
|
20241015,161800,293321110,15800,15800,15800,15800,0
|
|
20241015,161700,293321110,15800,15800,15800,15800,0
|
|
20241015,161600,293321110,15800,15800,15800,15800,0
|
|
20241015,161500,293321110,15800,15800,15800,15800,0
|
|
20241015,161400,293321110,15800,15800,15800,15800,0
|
|
20241015,161300,293321110,15800,15800,15800,15800,0
|
|
20241015,161200,293321110,15800,15800,15800,15800,0
|
|
20241015,161100,293321110,15800,15800,15800,15800,0
|
|
20241015,161000,293321110,15800,15800,15800,15800,0
|
|
20241015,160900,293321110,15800,15800,15800,15800,0
|
|
20241015,160800,293321110,15800,15800,15800,15800,0
|
|
20241015,160700,293321110,15800,15800,15800,15800,0
|
|
20241015,160600,293321110,15800,15800,15800,15800,0
|
|
20241015,160500,293321110,15800,15800,15800,15800,0
|
|
20241015,160400,293321110,15800,15800,15800,15800,266
|
|
20241015,160300,293321110,15800,15800,15800,15800,0
|
|
20241015,160200,293321110,15800,15800,15800,15800,0
|
|
20241015,160100,293321110,15800,15800,15800,15800,0
|
|
20241015,160000,293321110,15800,15800,15800,15800,0
|
|
20241015,155900,293321110,15800,15800,15800,15800,0
|
|
20241015,155800,293321110,15800,15800,15800,15800,0
|
|
20241015,155700,293321110,15800,15800,15800,15800,0
|
|
20241015,155600,293321110,15800,15800,15800,15800,0
|
|
20241015,155500,293321110,15800,15800,15800,15800,0
|
|
20241015,155400,293321110,15800,15800,15800,15800,0
|
|
20241015,155300,293321110,15800,15800,15800,15800,0
|
|
20241015,155200,293321110,15800,15800,15800,15800,0
|
|
20241015,155100,293321110,15800,15800,15800,15800,0
|
|
20241015,155000,293321110,15800,15800,15800,15800,0
|
|
20241015,154900,293321110,15800,15800,15800,15800,0
|
|
20241015,154800,293321110,15800,15800,15800,15800,0
|
|
20241015,154700,293321110,15800,15800,15800,15800,0
|
|
20241015,154600,293321110,15800,15800,15800,15800,0
|
|
20241015,154500,293321110,15800,15800,15800,15800,0
|
|
20241015,154400,293321110,15800,15800,15800,15800,0
|
|
20241015,154300,293321110,15800,15800,15800,15800,0
|
|
20241015,154200,293321110,15800,15800,15800,15800,0
|
|
20241015,154100,293321110,15800,15800,15800,15800,0
|
|
20241015,154000,293321110,15800,15800,15800,15800,0
|
|
20241015,153900,293321110,15800,15800,15800,15800,0
|
|
20241015,153800,293321110,15800,15800,15800,15800,0
|
|
20241015,153700,293321110,15800,15800,15800,15800,0
|
|
20241015,153600,293321110,15800,15800,15800,15800,0
|
|
20241015,153500,293321110,15800,15800,15800,15800,0
|
|
20241015,153400,293321110,15800,15800,15800,15800,266
|
|
20241015,153300,293321110,15800,15800,15800,15800,0
|
|
20241015,153200,293321110,15800,15800,15800,15800,0
|
|
20241015,153100,293321110,15800,15800,15800,15800,0
|
|
20241015,153000,293321110,15800,15800,15800,15800,266
|
|
20241015,152900,289118310,15840,15840,15840,15840,0
|
|
20241015,152800,289118310,15840,15840,15840,15840,0
|
|
20241015,152700,289118310,15840,15840,15840,15840,0
|
|
20241015,152600,289118310,15840,15840,15840,15840,0
|
|
20241015,152500,289118310,15840,15840,15840,15840,0
|
|
20241015,152400,289118310,15840,15840,15840,15840,0
|
|
20241015,152300,289118310,15840,15840,15840,15840,0
|
|
20241015,152200,289118310,15840,15840,15840,15840,0
|
|
20241015,152100,289118310,15840,15840,15840,15840,0
|
|
20241015,152000,289118310,15840,15840,15840,15840,0
|
|
20241015,151900,289118310,15840,15840,15840,15840,0
|
|
20241015,151800,289118310,15840,15840,15840,15840,0
|
|
20241015,151700,289118310,15840,15840,15840,15840,36
|
|
20241015,151600,288548070,15840,15820,15840,15820,736
|
|
20241015,151500,276892270,15820,15820,15820,15820,0
|
|
20241015,151400,276892270,15820,15820,15820,15820,0
|
|
20241015,151300,276892270,15820,15820,15820,15820,0
|
|
20241015,151200,276892270,15820,15820,15820,15820,1
|
|
20241015,151100,276876450,15800,15760,15800,15760,116
|
|
20241015,151000,275044050,15760,15740,15760,15740,295
|
|
20241015,150900,270396250,15740,15740,15740,15740,0
|
|
20241015,150800,270396250,15740,15740,15740,15740,0
|
|
20241015,150700,270396250,15740,15740,15740,15740,0
|
|
20241015,150600,270396250,15740,15740,15740,15740,0
|
|
20241015,150500,270396250,15740,15740,15740,15740,0
|
|
20241015,150400,270396250,15740,15740,15740,15740,0
|
|
20241015,150300,270396250,15740,15740,15740,15740,0
|
|
20241015,150200,270396250,15740,15740,15740,15740,0
|
|
20241015,150100,270396250,15740,15630,15740,15630,34
|
|
20241015,150000,269864280,15630,15640,15640,15630,500
|
|
20241015,145900,262049080,15630,15640,15640,15630,200
|
|
20241015,145800,258921580,15750,15750,15750,15750,0
|
|
20241015,145700,258921580,15750,15750,15750,15750,0
|
|
20241015,145600,258921580,15750,15750,15750,15750,0
|
|
20241015,145500,258921580,15750,15750,15750,15750,0
|
|
20241015,145400,258921580,15750,15750,15750,15750,1
|
|
20241015,145300,258905830,15770,15770,15770,15770,0
|
|
20241015,145200,258905830,15770,15770,15770,15770,0
|
|
20241015,145100,258905830,15770,15770,15770,15770,0
|
|
20241015,145000,258905830,15770,15770,15770,15770,0
|
|
20241015,144900,258905830,15770,15770,15770,15770,0
|
|
20241015,144800,258905830,15770,15770,15770,15770,0
|
|
20241015,144700,258905830,15770,15770,15770,15770,0
|
|
20241015,144600,258905830,15770,15770,15770,15770,0
|
|
20241015,144500,258905830,15770,15750,15770,15750,300
|
|
20241015,144400,254178430,15770,15770,15770,15770,0
|
|
20241015,144300,254178430,15770,15770,15770,15770,0
|
|
20241015,144200,254178430,15770,15770,15770,15770,0
|
|
20241015,144100,254178430,15770,15770,15770,15770,0
|
|
20241015,144000,254178430,15770,15770,15770,15770,0
|
|
20241015,143900,254178430,15770,15770,15770,15770,0
|
|
20241015,143800,254178430,15770,15770,15770,15770,0
|
|
20241015,143700,254178430,15770,15770,15770,15770,0
|
|
20241015,143600,254178430,15770,15770,15770,15770,0
|
|
20241015,143500,254178430,15770,15770,15770,15770,0
|
|
20241015,143400,254178430,15770,15770,15770,15770,10
|
|
20241015,143300,254020730,15770,15770,15770,15770,0
|
|
20241015,143200,254020730,15770,15770,15770,15770,0
|
|
20241015,143100,254020730,15770,15770,15770,15770,10
|
|
20241015,143000,253863030,15640,15640,15640,15640,10
|
|
20241015,142900,253706630,15620,15620,15620,15620,0
|
|
20241015,142800,253706630,15620,15620,15620,15620,0
|
|
20241015,142700,253706630,15620,15620,15620,15620,0
|
|
20241015,142600,253706630,15620,15620,15620,15620,0
|
|
20241015,142500,253706630,15620,15620,15620,15620,0
|
|
20241015,142400,253706630,15620,15620,15620,15620,0
|
|
20241015,142300,253706630,15620,15620,15620,15620,0
|
|
20241015,142200,253706630,15620,15620,15620,15620,0
|
|
20241015,142100,253706630,15620,15620,15620,15620,0
|
|
20241015,142000,253706630,15620,15620,15620,15620,0
|
|
20241015,141900,253706630,15620,15620,15620,15620,0
|
|
20241015,141800,253706630,15620,15620,15620,15620,0
|
|
20241015,141700,253706630,15620,15620,15620,15620,0
|
|
20241015,141600,253706630,15620,15620,15620,15620,40
|
|
20241015,141500,253081830,15600,15600,15600,15600,0
|
|
20241015,141400,253081830,15600,15600,15600,15600,0
|
|
20241015,141300,253081830,15600,15600,15600,15600,0
|
|
20241015,141200,253081830,15600,15600,15600,15600,0
|
|
20241015,141100,253081830,15600,15600,15600,15600,0
|
|
20241015,141000,253081830,15600,15600,15600,15600,4
|
|
20241015,140900,253019430,15770,15770,15770,15770,0
|
|
20241015,140800,253019430,15770,15770,15770,15770,0
|
|
20241015,140700,253019430,15770,15770,15770,15770,0
|
|
20241015,140600,253019430,15770,15600,15770,15600,201
|
|
20241015,140500,249883660,15600,15600,15600,15600,0
|
|
20241015,140400,249883660,15600,15600,15600,15600,0
|
|
20241015,140300,249883660,15600,15740,15740,15600,2525
|
|
20241015,140200,210441160,15740,15740,15740,15740,0
|
|
20241015,140100,210441160,15740,15740,15740,15740,0
|
|
20241015,140000,210441160,15740,15740,15740,15740,0
|
|
20241015,135900,210441160,15740,15740,15740,15740,0
|
|
20241015,135800,210441160,15740,15740,15740,15740,5
|
|
20241015,135700,210362460,15750,15770,15770,15750,70
|
|
20241015,135600,209259160,15780,15780,15780,15780,0
|
|
20241015,135500,209259160,15780,15780,15780,15780,15
|
|
20241015,135400,209022460,15780,15780,15780,15780,0
|
|
20241015,135300,209022460,15780,15780,15780,15780,10
|
|
20241015,135200,208864660,15700,15710,15710,15700,300
|
|
20241015,135100,204154630,15780,15780,15780,15780,0
|
|
20241015,135000,204154630,15780,15780,15780,15780,1
|
|
20241015,134900,204138850,15700,15700,15700,15700,0
|
|
20241015,134800,204138850,15700,15700,15700,15700,0
|
|
20241015,134700,204138850,15700,15700,15700,15700,0
|
|
20241015,134600,204138850,15700,15700,15700,15700,0
|
|
20241015,134500,204138850,15700,15700,15700,15700,0
|
|
20241015,134400,204138850,15700,15700,15700,15700,0
|
|
20241015,134300,204138850,15700,15700,15700,15700,300
|
|
20241015,134200,199428850,15710,15760,15760,15710,516
|
|
20241015,134100,191319750,15800,15800,15800,15800,0
|
|
20241015,134000,191319750,15800,15800,15800,15800,0
|
|
20241015,133900,191319750,15800,15800,15800,15800,0
|
|
20241015,133800,191319750,15800,15800,15800,15800,0
|
|
20241015,133700,191319750,15800,15800,15800,15800,1
|
|
20241015,133600,191303950,15840,15840,15840,15840,0
|
|
20241015,133500,191303950,15840,15840,15840,15840,0
|
|
20241015,133400,191303950,15840,15840,15840,15840,0
|
|
20241015,133300,191303950,15840,15840,15840,15840,0
|
|
20241015,133200,191303950,15840,15840,15840,15840,0
|
|
20241015,133100,191303950,15840,15840,15840,15840,0
|
|
20241015,133000,191303950,15840,15840,15840,15840,152
|
|
20241015,132900,188896270,15840,15840,15840,15840,0
|
|
20241015,132800,188896270,15840,15840,15840,15840,0
|
|
20241015,132700,188896270,15840,15840,15840,15840,0
|
|
20241015,132600,188896270,15840,15840,15840,15840,0
|
|
20241015,132500,188896270,15840,15840,15840,15840,0
|
|
20241015,132400,188896270,15840,15840,15840,15840,0
|
|
20241015,132300,188896270,15840,15840,15840,15840,101
|
|
20241015,132200,187296430,15850,15850,15850,15850,0
|
|
20241015,132100,187296430,15850,15850,15850,15850,0
|
|
20241015,132000,187296430,15850,15850,15850,15850,0
|
|
20241015,131900,187296430,15850,15850,15850,15850,0
|
|
20241015,131800,187296430,15850,15850,15850,15850,0
|
|
20241015,131700,187296430,15850,15850,15850,15850,0
|
|
20241015,131600,187296430,15850,15850,15850,15850,0
|
|
20241015,131500,187296430,15850,15850,15850,15850,0
|
|
20241015,131400,187296430,15850,15850,15850,15850,0
|
|
20241015,131300,187296430,15850,15850,15850,15850,0
|
|
20241015,131200,187296430,15850,15850,15850,15850,0
|
|
20241015,131100,187296430,15850,15850,15850,15850,0
|
|
20241015,131000,187296430,15850,15850,15850,15850,0
|
|
20241015,130900,187296430,15850,15850,15850,15850,0
|
|
20241015,130800,187296430,15850,15850,15850,15850,0
|
|
20241015,130700,187296430,15850,15850,15850,15850,0
|
|
20241015,130600,187296430,15850,15850,15850,15850,0
|
|
20241015,130500,187296430,15850,15850,15850,15850,0
|
|
20241015,130400,187296430,15850,15850,15850,15850,0
|
|
20241015,130300,187296430,15850,15850,15850,15850,0
|
|
20241015,130200,187296430,15850,15850,15850,15850,0
|
|
20241015,130100,187296430,15850,15850,15850,15850,0
|
|
20241015,130000,187296430,15850,15850,15850,15850,0
|
|
20241015,125900,187296430,15850,15850,15850,15850,1
|
|
20241015,125800,187280580,15710,15710,15710,15710,0
|
|
20241015,125700,187280580,15710,15720,15720,15710,300
|
|
20241015,125600,182567040,15860,15860,15860,15860,0
|
|
20241015,125500,182567040,15860,15860,15860,15860,0
|
|
20241015,125400,182567040,15860,15860,15860,15860,0
|
|
20241015,125300,182567040,15860,15860,15860,15860,1
|
|
20241015,125200,182551180,15720,15720,15720,15720,0
|
|
20241015,125100,182551180,15720,15720,15720,15720,0
|
|
20241015,125000,182551180,15720,15720,15720,15720,0
|
|
20241015,124900,182551180,15720,15720,15720,15720,0
|
|
20241015,124800,182551180,15720,15720,15720,15720,0
|
|
20241015,124700,182551180,15720,15720,15720,15720,0
|
|
20241015,124600,182551180,15720,15720,15720,15720,0
|
|
20241015,124500,182551180,15720,15720,15720,15720,0
|
|
20241015,124400,182551180,15720,15720,15720,15720,0
|
|
20241015,124300,182551180,15720,15720,15720,15720,0
|
|
20241015,124200,182551180,15720,15720,15720,15720,0
|
|
20241015,124100,182551180,15720,15720,15720,15720,0
|
|
20241015,124000,182551180,15720,15720,15720,15720,10
|
|
20241015,123900,182393980,15700,15700,15700,15700,0
|
|
20241015,123800,182393980,15700,15700,15700,15700,0
|
|
20241015,123700,182393980,15700,15700,15700,15700,0
|
|
20241015,123600,182393980,15700,15700,15700,15700,0
|
|
20241015,123500,182393980,15700,15700,15700,15700,0
|
|
20241015,123400,182393980,15700,15700,15700,15700,0
|
|
20241015,123300,182393980,15700,15700,15700,15700,0
|
|
20241015,123200,182393980,15700,15710,15710,15700,10
|
|
20241015,123100,182236970,15710,15710,15710,15710,0
|
|
20241015,123000,182236970,15710,15710,15710,15710,0
|
|
20241015,122900,182236970,15710,15710,15710,15710,0
|
|
20241015,122800,182236970,15710,15710,15710,15710,0
|
|
20241015,122700,182236970,15710,15710,15710,15710,0
|
|
20241015,122600,182236970,15710,15850,15850,15710,100
|
|
20241015,122500,180665830,15940,15940,15940,15940,0
|
|
20241015,122400,180665830,15940,15940,15940,15940,1
|
|
20241015,122300,180649890,15940,15940,15940,15940,0
|
|
20241015,122200,180649890,15940,15940,15940,15940,0
|
|
20241015,122100,180649890,15940,15940,15940,15940,0
|
|
20241015,122000,180649890,15940,15940,15940,15940,0
|
|
20241015,121900,180649890,15940,15940,15940,15940,0
|
|
20241015,121800,180649890,15940,15940,15940,15940,0
|
|
20241015,121700,180649890,15940,15940,15940,15940,0
|
|
20241015,121600,180649890,15940,15940,15940,15940,0
|
|
20241015,121500,180649890,15940,15940,15940,15940,10
|
|
20241015,121400,180490490,15950,15950,15950,15950,0
|
|
20241015,121300,180490490,15950,15950,15950,15950,17
|
|
20241015,121200,180219340,15950,15950,15950,15950,1
|
|
20241015,121100,180203390,15970,15970,15970,15970,0
|
|
20241015,121000,180203390,15970,15970,15970,15970,0
|
|
20241015,120900,180203390,15970,15970,15970,15970,0
|
|
20241015,120800,180203390,15970,15970,15970,15970,0
|
|
20241015,120700,180203390,15970,15970,15970,15970,0
|
|
20241015,120600,180203390,15970,15970,15970,15970,0
|
|
20241015,120500,180203390,15970,15830,15970,15830,451
|
|
20241015,120400,173057890,15840,15840,15840,15840,0
|
|
20241015,120300,173057890,15840,15840,15840,15840,31
|
|
20241015,120200,172566850,15840,15840,15840,15840,0
|
|
20241015,120100,172566850,15840,15840,15840,15840,0
|
|
20241015,120000,172566850,15840,15840,15840,15840,6
|
|
20241015,115900,172471810,15840,15840,15840,15840,0
|
|
20241015,115800,172471810,15840,15840,15840,15840,0
|
|
20241015,115700,172471810,15840,15840,15840,15840,0
|
|
20241015,115600,172471810,15840,15840,15840,15840,0
|
|
20241015,115500,172471810,15840,15840,15840,15840,0
|
|
20241015,115400,172471810,15840,15840,15840,15840,0
|
|
20241015,115300,172471810,15840,15840,15840,15840,7
|
|
20241015,115200,172360930,15840,15840,15840,15840,0
|
|
20241015,115100,172360930,15840,15840,15840,15840,0
|
|
20241015,115000,172360930,15840,15840,15840,15840,0
|
|
20241015,114900,172360930,15840,15840,15840,15840,0
|
|
20241015,114800,172360930,15840,15840,15840,15840,0
|
|
20241015,114700,172360930,15840,15840,15840,15840,0
|
|
20241015,114600,172360930,15840,15840,15840,15840,0
|
|
20241015,114500,172360930,15840,15840,15840,15840,0
|
|
20241015,114400,172360930,15840,15840,15840,15840,0
|
|
20241015,114300,172360930,15840,15840,15840,15840,0
|
|
20241015,114200,172360930,15840,15840,15840,15840,0
|
|
20241015,114100,172360930,15840,15840,15840,15840,0
|
|
20241015,114000,172360930,15840,15840,15840,15840,2
|
|
20241015,113900,172329250,15850,15850,15850,15850,0
|
|
20241015,113800,172329250,15850,15850,15850,15850,0
|
|
20241015,113700,172329250,15850,15850,15850,15850,0
|
|
20241015,113600,172329250,15850,15850,15850,15850,0
|
|
20241015,113500,172329250,15850,15850,15850,15850,0
|
|
20241015,113400,172329250,15850,15850,15850,15850,0
|
|
20241015,113300,172329250,15850,15850,15850,15850,0
|
|
20241015,113200,172329250,15850,15850,15850,15850,0
|
|
20241015,113100,172329250,15850,15850,15850,15850,0
|
|
20241015,113000,172329250,15850,15850,15850,15850,0
|
|
20241015,112900,172329250,15850,15850,15850,15850,30
|
|
20241015,112800,171853750,15850,15850,15850,15850,0
|
|
20241015,112700,171853750,15850,15850,15850,15850,0
|
|
20241015,112600,171853750,15850,15850,15850,15850,0
|
|
20241015,112500,171853750,15850,15850,15850,15850,0
|
|
20241015,112400,171853750,15850,15850,15850,15850,0
|
|
20241015,112300,171853750,15850,15850,15850,15850,0
|
|
20241015,112200,171853750,15850,15850,15850,15850,5
|
|
20241015,112100,171774500,15850,15850,15850,15850,0
|
|
20241015,112000,171774500,15850,15850,15850,15850,0
|
|
20241015,111900,171774500,15850,15850,15850,15850,35
|
|
20241015,111800,171219750,15850,15850,15850,15850,0
|
|
20241015,111700,171219750,15850,15850,15850,15850,0
|
|
20241015,111600,171219750,15850,15850,15850,15850,0
|
|
20241015,111500,171219750,15850,15850,15850,15850,0
|
|
20241015,111400,171219750,15850,15830,15850,15830,600
|
|
20241015,111300,161716550,15830,15830,15830,15830,0
|
|
20241015,111200,161716550,15830,15830,15830,15830,7
|
|
20241015,111100,161605740,15840,15840,15840,15840,0
|
|
20241015,111000,161605740,15840,15840,15840,15840,0
|
|
20241015,110900,161605740,15840,15840,15840,15840,0
|
|
20241015,110800,161605740,15840,15840,15840,15840,0
|
|
20241015,110700,161605740,15840,15840,15840,15840,0
|
|
20241015,110600,161605740,15840,15840,15840,15840,0
|
|
20241015,110500,161605740,15840,15840,15840,15840,0
|
|
20241015,110400,161605740,15840,15840,15840,15840,0
|
|
20241015,110300,161605740,15840,15830,15840,15830,220
|
|
20241015,110200,158122140,15820,15820,15820,15820,0
|
|
20241015,110100,158122140,15820,15800,15820,15800,718
|
|
20241015,110000,146764740,15800,15800,15800,15800,0
|
|
20241015,105900,146764740,15800,15800,15800,15800,0
|
|
20241015,105800,146764740,15800,15800,15800,15800,0
|
|
20241015,105700,146764740,15800,15800,15800,15800,33
|
|
20241015,105600,146243340,15800,15800,15800,15800,0
|
|
20241015,105500,146243340,15800,15800,15800,15800,0
|
|
20241015,105400,146243340,15800,15800,15800,15800,0
|
|
20241015,105300,146243340,15800,15800,15800,15800,0
|
|
20241015,105200,146243340,15800,15800,15800,15800,0
|
|
20241015,105100,146243340,15800,15800,15800,15800,0
|
|
20241015,105000,146243340,15800,15800,15800,15800,0
|
|
20241015,104900,146243340,15800,15800,15800,15800,41
|
|
20241015,104800,145595540,15810,15810,15810,15810,0
|
|
20241015,104700,145595540,15810,15810,15810,15810,0
|
|
20241015,104600,145595540,15810,15810,15810,15810,0
|
|
20241015,104500,145595540,15810,15810,15810,15810,0
|
|
20241015,104400,145595540,15810,15810,15810,15810,1
|
|
20241015,104300,145579730,15800,15800,15800,15800,0
|
|
20241015,104200,145579730,15800,15700,15800,15700,776
|
|
20241015,104100,133330840,15640,15640,15640,15640,0
|
|
20241015,104000,133330840,15640,15640,15640,15640,0
|
|
20241015,103900,133330840,15640,15640,15640,15640,0
|
|
20241015,103800,133330840,15640,15640,15640,15640,0
|
|
20241015,103700,133330840,15640,15640,15640,15640,0
|
|
20241015,103600,133330840,15640,15640,15640,15640,0
|
|
20241015,103500,133330840,15640,15640,15640,15640,0
|
|
20241015,103400,133330840,15640,15640,15640,15640,0
|
|
20241015,103300,133330840,15640,15640,15640,15640,0
|
|
20241015,103200,133330840,15640,15640,15640,15640,0
|
|
20241015,103100,133330840,15640,15640,15640,15640,0
|
|
20241015,103000,133330840,15640,15640,15640,15640,0
|
|
20241015,102900,133330840,15640,15640,15640,15640,0
|
|
20241015,102800,133330840,15640,15640,15640,15640,0
|
|
20241015,102700,133330840,15640,15640,15640,15640,0
|
|
20241015,102600,133330840,15640,15650,15650,15640,202
|
|
20241015,102500,130170500,15650,15650,15650,15650,0
|
|
20241015,102400,130170500,15650,15650,15650,15650,0
|
|
20241015,102300,130170500,15650,15650,15650,15650,0
|
|
20241015,102200,130170500,15650,15650,15650,15650,0
|
|
20241015,102100,130170500,15650,15650,15650,15650,0
|
|
20241015,102000,130170500,15650,15650,15650,15650,0
|
|
20241015,101900,130170500,15650,15650,15650,15650,0
|
|
20241015,101800,130170500,15650,15650,15650,15650,0
|
|
20241015,101700,130170500,15650,15650,15650,15650,5
|
|
20241015,101600,130092250,15820,15820,15820,15820,100
|
|
20241015,101500,128510250,15820,15820,15820,15820,0
|
|
20241015,101400,128510250,15820,15820,15820,15820,0
|
|
20241015,101300,128510250,15820,15820,15820,15820,0
|
|
20241015,101200,128510250,15820,15820,15820,15820,0
|
|
20241015,101100,128510250,15820,15820,15820,15820,0
|
|
20241015,101000,128510250,15820,15820,15820,15820,0
|
|
20241015,100900,128510250,15820,15820,15820,15820,0
|
|
20241015,100800,128510250,15820,15820,15820,15820,0
|
|
20241015,100700,128510250,15820,15820,15820,15820,1000
|
|
20241015,100600,112690250,15820,15820,15820,15820,0
|
|
20241015,100500,112690250,15820,15820,15820,15820,0
|
|
20241015,100400,112690250,15820,15820,15820,15820,0
|
|
20241015,100300,112690250,15820,15820,15820,15820,0
|
|
20241015,100200,112690250,15820,15820,15820,15820,0
|
|
20241015,100100,112690250,15820,15820,15820,15820,2
|
|
20241015,100000,112658610,15820,15820,15820,15820,13
|
|
20241015,095900,112452950,15820,15820,15820,15820,18
|
|
20241015,095800,112168190,15640,15640,15640,15640,0
|
|
20241015,095700,112168190,15640,15640,15640,15640,0
|
|
20241015,095600,112168190,15640,15640,15640,15640,0
|
|
20241015,095500,112168190,15640,15640,15640,15640,0
|
|
20241015,095400,112168190,15640,15640,15640,15640,0
|
|
20241015,095300,112168190,15640,15640,15640,15640,0
|
|
20241015,095200,112168190,15640,15640,15640,15640,0
|
|
20241015,095100,112168190,15640,15640,15640,15640,0
|
|
20241015,095000,112168190,15640,15640,15640,15640,0
|
|
20241015,094900,112168190,15640,15640,15640,15640,132
|
|
20241015,094800,110103710,15610,15610,15610,15610,200
|
|
20241015,094700,106981710,15610,15610,15610,15610,44
|
|
20241015,094600,106294870,15650,15650,15650,15650,0
|
|
20241015,094500,106294870,15650,15650,15650,15650,0
|
|
20241015,094400,106294870,15650,15700,15700,15610,754
|
|
20241015,094300,94498940,15700,15730,15730,15700,1152
|
|
20241015,094200,76405200,15750,15750,15750,15750,0
|
|
20241015,094100,76405200,15750,15750,15750,15750,0
|
|
20241015,094000,76405200,15750,15800,15800,15750,282
|
|
20241015,093900,71959650,15850,15850,15850,15850,174
|
|
20241015,093800,69201750,15850,15850,15850,15850,0
|
|
20241015,093700,69201750,15850,15850,15850,15850,0
|
|
20241015,093600,69201750,15850,15850,15850,15850,68
|
|
20241015,093500,68123950,15850,15850,15850,15850,3
|
|
20241015,093400,68076400,15850,15850,15850,15850,0
|
|
20241015,093300,68076400,15850,15850,15850,15850,116
|
|
20241015,093200,66237800,15850,15850,15850,15850,0
|
|
20241015,093100,66237800,15850,15850,15850,15850,1
|
|
20241015,093000,66221950,15850,15850,15850,15850,0
|
|
20241015,092900,66221950,15850,15850,15850,15850,100
|
|
20241015,092800,64636950,15850,15850,15850,15850,0
|
|
20241015,092700,64636950,15850,15850,15850,15850,10
|
|
20241015,092600,64478450,15850,15850,15850,15850,2
|
|
20241015,092500,64446750,15700,15700,15700,15700,0
|
|
20241015,092400,64446750,15700,15700,15700,15700,0
|
|
20241015,092300,64446750,15700,15700,15700,15700,1
|
|
20241015,092200,64431050,15850,15800,15850,15800,140
|
|
20241015,092100,62214050,15800,15700,15800,15700,1012
|
|
20241015,092000,46271650,15650,15650,15650,15650,0
|
|
20241015,091900,46271650,15650,15650,15650,15650,100
|
|
20241015,091800,44706650,15700,15600,15700,15600,1000
|
|
20241015,091700,29032850,15600,15600,15600,15600,0
|
|
20241015,091600,29032850,15600,15600,15600,15600,450
|
|
20241015,091500,22012850,15600,15600,15600,15600,20
|
|
20241015,091400,21700850,15500,15500,15500,15500,0
|
|
20241015,091300,21700850,15500,15500,15500,15500,334
|
|
20241015,091200,16523850,15450,15450,15450,15450,450
|
|
20241015,091100,9571350,15500,15500,15500,15500,24
|
|
20241015,091000,9199350,15500,15500,15500,15500,0
|
|
20241015,090900,9199350,15500,15500,15500,15500,13
|
|
20241015,090800,8997850,15500,15500,15500,15500,0
|
|
20241015,090700,8997850,15500,15500,15500,15450,418
|
|
20241015,090600,2519850,15450,15450,15450,15450,0
|
|
20241015,090500,2519850,15450,15450,15450,15450,10
|
|
20241015,090400,2365350,15450,15450,15450,15450,0
|
|
20241015,090300,2365350,15450,15450,15450,15450,93
|
|
20241015,090200,928500,15450,15450,15450,15450,3
|
|
20241015,090100,882150,15450,15450,15450,15450,12
|
|
20241015,090000,696750,15450,15500,15500,15450,45
|