697 lines
35 KiB
CSV
697 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203400,234164100,20950,20950,20950,20950,241
|
|
20241007,203300,234164100,20950,20950,20950,20950,0
|
|
20241007,203200,234164100,20950,20950,20950,20950,0
|
|
20241007,203100,234164100,20950,20950,20950,20950,0
|
|
20241007,203000,234164100,20950,20950,20950,20950,0
|
|
20241007,202900,234164100,20950,20950,20950,20950,0
|
|
20241007,202800,234164100,20950,20950,20950,20950,0
|
|
20241007,202700,234164100,20950,20950,20950,20950,0
|
|
20241007,202600,234164100,20950,20950,20950,20950,0
|
|
20241007,202500,234164100,20950,20950,20950,20950,0
|
|
20241007,202400,234164100,20950,20950,20950,20950,0
|
|
20241007,202300,234164100,20950,20950,20950,20950,0
|
|
20241007,202200,234164100,20950,20950,20950,20950,0
|
|
20241007,202100,234164100,20950,20950,20950,20950,0
|
|
20241007,202000,234164100,20950,20950,20950,20950,0
|
|
20241007,201900,234164100,20950,20950,20950,20950,0
|
|
20241007,201800,234164100,20950,20950,20950,20950,0
|
|
20241007,201700,234164100,20950,20950,20950,20950,0
|
|
20241007,201600,234164100,20950,20950,20950,20950,0
|
|
20241007,201500,234164100,20950,20950,20950,20950,0
|
|
20241007,201400,234164100,20950,20950,20950,20950,0
|
|
20241007,201300,234164100,20950,20950,20950,20950,0
|
|
20241007,201200,234164100,20950,20950,20950,20950,0
|
|
20241007,201100,234164100,20950,20950,20950,20950,0
|
|
20241007,201000,234164100,20950,20950,20950,20950,0
|
|
20241007,200900,234164100,20950,20950,20950,20950,0
|
|
20241007,200800,234164100,20950,20950,20950,20950,0
|
|
20241007,200700,234164100,20950,20950,20950,20950,0
|
|
20241007,200600,234164100,20950,20950,20950,20950,0
|
|
20241007,200500,234164100,20950,20950,20950,20950,0
|
|
20241007,200400,234164100,20950,20950,20950,20950,241
|
|
20241007,200300,234164100,20950,20950,20950,20950,0
|
|
20241007,200200,234164100,20950,20950,20950,20950,0
|
|
20241007,200100,234164100,20950,20950,20950,20950,0
|
|
20241007,200000,234164100,20950,20950,20950,20950,0
|
|
20241007,195900,234164100,20950,20950,20950,20950,0
|
|
20241007,195800,234164100,20950,20950,20950,20950,0
|
|
20241007,195700,234164100,20950,20950,20950,20950,0
|
|
20241007,195600,234164100,20950,20950,20950,20950,0
|
|
20241007,195500,234164100,20950,20950,20950,20950,0
|
|
20241007,195400,234164100,20950,20950,20950,20950,0
|
|
20241007,195300,234164100,20950,20950,20950,20950,0
|
|
20241007,195200,234164100,20950,20950,20950,20950,0
|
|
20241007,195100,234164100,20950,20950,20950,20950,0
|
|
20241007,195000,234164100,20950,20950,20950,20950,0
|
|
20241007,194900,234164100,20950,20950,20950,20950,0
|
|
20241007,194800,234164100,20950,20950,20950,20950,0
|
|
20241007,194700,234164100,20950,20950,20950,20950,0
|
|
20241007,194600,234164100,20950,20950,20950,20950,0
|
|
20241007,194500,234164100,20950,20950,20950,20950,0
|
|
20241007,194400,234164100,20950,20950,20950,20950,0
|
|
20241007,194300,234164100,20950,20950,20950,20950,0
|
|
20241007,194200,234164100,20950,20950,20950,20950,0
|
|
20241007,194100,234164100,20950,20950,20950,20950,0
|
|
20241007,194000,234164100,20950,20950,20950,20950,0
|
|
20241007,193900,234164100,20950,20950,20950,20950,0
|
|
20241007,193800,234164100,20950,20950,20950,20950,0
|
|
20241007,193700,234164100,20950,20950,20950,20950,0
|
|
20241007,193600,234164100,20950,20950,20950,20950,0
|
|
20241007,193500,234164100,20950,20950,20950,20950,0
|
|
20241007,193400,234164100,20950,20950,20950,20950,241
|
|
20241007,193300,234164100,20950,20950,20950,20950,0
|
|
20241007,193200,234164100,20950,20950,20950,20950,0
|
|
20241007,193100,234164100,20950,20950,20950,20950,0
|
|
20241007,193000,234164100,20950,20950,20950,20950,0
|
|
20241007,192900,234164100,20950,20950,20950,20950,0
|
|
20241007,192800,234164100,20950,20950,20950,20950,0
|
|
20241007,192700,234164100,20950,20950,20950,20950,0
|
|
20241007,192600,234164100,20950,20950,20950,20950,0
|
|
20241007,192500,234164100,20950,20950,20950,20950,0
|
|
20241007,192400,234164100,20950,20950,20950,20950,0
|
|
20241007,192300,234164100,20950,20950,20950,20950,0
|
|
20241007,192200,234164100,20950,20950,20950,20950,0
|
|
20241007,192100,234164100,20950,20950,20950,20950,0
|
|
20241007,192000,234164100,20950,20950,20950,20950,0
|
|
20241007,191900,234164100,20950,20950,20950,20950,0
|
|
20241007,191800,234164100,20950,20950,20950,20950,0
|
|
20241007,191700,234164100,20950,20950,20950,20950,0
|
|
20241007,191600,234164100,20950,20950,20950,20950,0
|
|
20241007,191500,234164100,20950,20950,20950,20950,0
|
|
20241007,191400,234164100,20950,20950,20950,20950,0
|
|
20241007,191300,234164100,20950,20950,20950,20950,0
|
|
20241007,191200,234164100,20950,20950,20950,20950,0
|
|
20241007,191100,234164100,20950,20950,20950,20950,0
|
|
20241007,191000,234164100,20950,20950,20950,20950,0
|
|
20241007,190900,234164100,20950,20950,20950,20950,0
|
|
20241007,190800,234164100,20950,20950,20950,20950,0
|
|
20241007,190700,234164100,20950,20950,20950,20950,0
|
|
20241007,190600,234164100,20950,20950,20950,20950,0
|
|
20241007,190500,234164100,20950,20950,20950,20950,0
|
|
20241007,190400,234164100,20950,20950,20950,20950,241
|
|
20241007,190300,234164100,20950,20950,20950,20950,0
|
|
20241007,190200,234164100,20950,20950,20950,20950,0
|
|
20241007,190100,234164100,20950,20950,20950,20950,0
|
|
20241007,190000,234164100,20950,20950,20950,20950,0
|
|
20241007,185900,234164100,20950,20950,20950,20950,0
|
|
20241007,185800,234164100,20950,20950,20950,20950,0
|
|
20241007,185700,234164100,20950,20950,20950,20950,0
|
|
20241007,185600,234164100,20950,20950,20950,20950,0
|
|
20241007,185500,234164100,20950,20950,20950,20950,0
|
|
20241007,185400,234164100,20950,20950,20950,20950,0
|
|
20241007,185300,234164100,20950,20950,20950,20950,0
|
|
20241007,185200,234164100,20950,20950,20950,20950,0
|
|
20241007,185100,234164100,20950,20950,20950,20950,0
|
|
20241007,185000,234164100,20950,20950,20950,20950,0
|
|
20241007,184900,234164100,20950,20950,20950,20950,0
|
|
20241007,184800,234164100,20950,20950,20950,20950,0
|
|
20241007,184700,234164100,20950,20950,20950,20950,0
|
|
20241007,184600,234164100,20950,20950,20950,20950,0
|
|
20241007,184500,234164100,20950,20950,20950,20950,0
|
|
20241007,184400,234164100,20950,20950,20950,20950,0
|
|
20241007,184300,234164100,20950,20950,20950,20950,0
|
|
20241007,184200,234164100,20950,20950,20950,20950,0
|
|
20241007,184100,234164100,20950,20950,20950,20950,0
|
|
20241007,184000,234164100,20950,20950,20950,20950,0
|
|
20241007,183900,234164100,20950,20950,20950,20950,0
|
|
20241007,183800,234164100,20950,20950,20950,20950,0
|
|
20241007,183700,234164100,20950,20950,20950,20950,0
|
|
20241007,183600,234164100,20950,20950,20950,20950,0
|
|
20241007,183500,234164100,20950,20950,20950,20950,0
|
|
20241007,183400,234164100,20950,20950,20950,20950,241
|
|
20241007,183300,234164100,20950,20950,20950,20950,0
|
|
20241007,183200,234164100,20950,20950,20950,20950,0
|
|
20241007,183100,234164100,20950,20950,20950,20950,0
|
|
20241007,183000,234164100,20950,20950,20950,20950,0
|
|
20241007,182900,234164100,20950,20950,20950,20950,0
|
|
20241007,182800,234164100,20950,20950,20950,20950,0
|
|
20241007,182700,234164100,20950,20950,20950,20950,0
|
|
20241007,182600,234164100,20950,20950,20950,20950,0
|
|
20241007,182500,234164100,20950,20950,20950,20950,0
|
|
20241007,182400,234164100,20950,20950,20950,20950,0
|
|
20241007,182300,234164100,20950,20950,20950,20950,0
|
|
20241007,182200,234164100,20950,20950,20950,20950,0
|
|
20241007,182100,234164100,20950,20950,20950,20950,0
|
|
20241007,182000,234164100,20950,20950,20950,20950,0
|
|
20241007,181900,234164100,20950,20950,20950,20950,0
|
|
20241007,181800,234164100,20950,20950,20950,20950,0
|
|
20241007,181700,234164100,20950,20950,20950,20950,0
|
|
20241007,181600,234164100,20950,20950,20950,20950,0
|
|
20241007,181500,234164100,20950,20950,20950,20950,0
|
|
20241007,181400,234164100,20950,20950,20950,20950,0
|
|
20241007,181300,234164100,20950,20950,20950,20950,0
|
|
20241007,181200,234164100,20950,20950,20950,20950,0
|
|
20241007,181100,234164100,20950,20950,20950,20950,0
|
|
20241007,181000,234164100,20950,20950,20950,20950,0
|
|
20241007,180900,234164100,20950,20950,20950,20950,0
|
|
20241007,180800,234164100,20950,20950,20950,20950,0
|
|
20241007,180700,234164100,20950,20950,20950,20950,0
|
|
20241007,180600,234164100,20950,20950,20950,20950,0
|
|
20241007,180500,234164100,20950,20950,20950,20950,0
|
|
20241007,180400,234164100,20950,20950,20950,20950,241
|
|
20241007,180300,234164100,20950,20950,20950,20950,0
|
|
20241007,180200,234164100,20950,20950,20950,20950,0
|
|
20241007,180100,234164100,20950,20950,20950,20950,0
|
|
20241007,180000,234164100,20950,20950,20950,20950,0
|
|
20241007,175900,234164100,20950,20950,20950,20950,0
|
|
20241007,175800,234164100,20950,20950,20950,20950,0
|
|
20241007,175700,234164100,20950,20950,20950,20950,0
|
|
20241007,175600,234164100,20950,20950,20950,20950,0
|
|
20241007,175500,234164100,20950,20950,20950,20950,0
|
|
20241007,175400,234164100,20950,20950,20950,20950,0
|
|
20241007,175300,234164100,20950,20950,20950,20950,0
|
|
20241007,175200,234164100,20950,20950,20950,20950,0
|
|
20241007,175100,234164100,20950,20950,20950,20950,0
|
|
20241007,175000,234164100,20950,20950,20950,20950,0
|
|
20241007,174900,234164100,20950,20950,20950,20950,0
|
|
20241007,174800,234164100,20950,20950,20950,20950,0
|
|
20241007,174700,234164100,20950,20950,20950,20950,0
|
|
20241007,174600,234164100,20950,20950,20950,20950,0
|
|
20241007,174500,234164100,20950,20950,20950,20950,0
|
|
20241007,174400,234164100,20950,20950,20950,20950,0
|
|
20241007,174300,234164100,20950,20950,20950,20950,0
|
|
20241007,174200,234164100,20950,20950,20950,20950,0
|
|
20241007,174100,234164100,20950,20950,20950,20950,0
|
|
20241007,174000,234164100,20950,20950,20950,20950,0
|
|
20241007,173900,234164100,20950,20950,20950,20950,0
|
|
20241007,173800,234164100,20950,20950,20950,20950,0
|
|
20241007,173700,234164100,20950,20950,20950,20950,0
|
|
20241007,173600,234164100,20950,20950,20950,20950,0
|
|
20241007,173500,234164100,20950,20950,20950,20950,0
|
|
20241007,173400,234164100,20950,20950,20950,20950,241
|
|
20241007,173300,234164100,20950,20950,20950,20950,0
|
|
20241007,173200,234164100,20950,20950,20950,20950,0
|
|
20241007,173100,234164100,20950,20950,20950,20950,0
|
|
20241007,173000,234164100,20950,20950,20950,20950,0
|
|
20241007,172900,234164100,20950,20950,20950,20950,0
|
|
20241007,172800,234164100,20950,20950,20950,20950,0
|
|
20241007,172700,234164100,20950,20950,20950,20950,0
|
|
20241007,172600,234164100,20950,20950,20950,20950,0
|
|
20241007,172500,234164100,20950,20950,20950,20950,0
|
|
20241007,172400,234164100,20950,20950,20950,20950,0
|
|
20241007,172300,234164100,20950,20950,20950,20950,0
|
|
20241007,172200,234164100,20950,20950,20950,20950,0
|
|
20241007,172100,234164100,20950,20950,20950,20950,0
|
|
20241007,172000,234164100,20950,20950,20950,20950,0
|
|
20241007,171900,234164100,20950,20950,20950,20950,0
|
|
20241007,171800,234164100,20950,20950,20950,20950,0
|
|
20241007,171700,234164100,20950,20950,20950,20950,0
|
|
20241007,171600,234164100,20950,20950,20950,20950,0
|
|
20241007,171500,234164100,20950,20950,20950,20950,0
|
|
20241007,171400,234164100,20950,20950,20950,20950,0
|
|
20241007,171300,234164100,20950,20950,20950,20950,0
|
|
20241007,171200,234164100,20950,20950,20950,20950,0
|
|
20241007,171100,234164100,20950,20950,20950,20950,0
|
|
20241007,171000,234164100,20950,20950,20950,20950,0
|
|
20241007,170900,234164100,20950,20950,20950,20950,0
|
|
20241007,170800,234164100,20950,20950,20950,20950,0
|
|
20241007,170700,234164100,20950,20950,20950,20950,0
|
|
20241007,170600,234164100,20950,20950,20950,20950,0
|
|
20241007,170500,234164100,20950,20950,20950,20950,0
|
|
20241007,170400,234164100,20950,20950,20950,20950,241
|
|
20241007,170300,234164100,20950,20950,20950,20950,0
|
|
20241007,170200,234164100,20950,20950,20950,20950,0
|
|
20241007,170100,234164100,20950,20950,20950,20950,0
|
|
20241007,170000,234164100,20950,20950,20950,20950,0
|
|
20241007,165900,234164100,20950,20950,20950,20950,0
|
|
20241007,165800,234164100,20950,20950,20950,20950,0
|
|
20241007,165700,234164100,20950,20950,20950,20950,0
|
|
20241007,165600,234164100,20950,20950,20950,20950,0
|
|
20241007,165500,234164100,20950,20950,20950,20950,0
|
|
20241007,165400,234164100,20950,20950,20950,20950,0
|
|
20241007,165300,234164100,20950,20950,20950,20950,0
|
|
20241007,165200,234164100,20950,20950,20950,20950,0
|
|
20241007,165100,234164100,20950,20950,20950,20950,0
|
|
20241007,165000,234164100,20950,20950,20950,20950,0
|
|
20241007,164900,234164100,20950,20950,20950,20950,0
|
|
20241007,164800,234164100,20950,20950,20950,20950,0
|
|
20241007,164700,234164100,20950,20950,20950,20950,0
|
|
20241007,164600,234164100,20950,20950,20950,20950,0
|
|
20241007,164500,234164100,20950,20950,20950,20950,0
|
|
20241007,164400,234164100,20950,20950,20950,20950,0
|
|
20241007,164300,234164100,20950,20950,20950,20950,0
|
|
20241007,164200,234164100,20950,20950,20950,20950,0
|
|
20241007,164100,234164100,20950,20950,20950,20950,0
|
|
20241007,164000,234164100,20950,20950,20950,20950,0
|
|
20241007,163900,234164100,20950,20950,20950,20950,0
|
|
20241007,163800,234164100,20950,20950,20950,20950,0
|
|
20241007,163700,234164100,20950,20950,20950,20950,0
|
|
20241007,163600,234164100,20950,20950,20950,20950,0
|
|
20241007,163500,234164100,20950,20950,20950,20950,0
|
|
20241007,163400,234164100,20950,20950,20950,20950,241
|
|
20241007,163300,234164100,20950,20950,20950,20950,0
|
|
20241007,163200,234164100,20950,20950,20950,20950,0
|
|
20241007,163100,234164100,20950,20950,20950,20950,0
|
|
20241007,163000,234164100,20950,20950,20950,20950,0
|
|
20241007,162900,234164100,20950,20950,20950,20950,0
|
|
20241007,162800,234164100,20950,20950,20950,20950,0
|
|
20241007,162700,234164100,20950,20950,20950,20950,0
|
|
20241007,162600,234164100,20950,20950,20950,20950,0
|
|
20241007,162500,234164100,20950,20950,20950,20950,0
|
|
20241007,162400,234164100,20950,20950,20950,20950,0
|
|
20241007,162300,234164100,20950,20950,20950,20950,0
|
|
20241007,162200,234164100,20950,20950,20950,20950,0
|
|
20241007,162100,234164100,20950,20950,20950,20950,0
|
|
20241007,162000,234164100,20950,20950,20950,20950,0
|
|
20241007,161900,234164100,20950,20950,20950,20950,0
|
|
20241007,161800,234164100,20950,20950,20950,20950,0
|
|
20241007,161700,234164100,20950,20950,20950,20950,0
|
|
20241007,161600,234164100,20950,20950,20950,20950,0
|
|
20241007,161500,234164100,20950,20950,20950,20950,0
|
|
20241007,161400,234164100,20950,20950,20950,20950,0
|
|
20241007,161300,234164100,20950,20950,20950,20950,0
|
|
20241007,161200,234164100,20950,20950,20950,20950,0
|
|
20241007,161100,234164100,20950,20950,20950,20950,0
|
|
20241007,161000,234164100,20950,20950,20950,20950,0
|
|
20241007,160900,234164100,20950,20950,20950,20950,0
|
|
20241007,160800,234164100,20950,20950,20950,20950,0
|
|
20241007,160700,234164100,20950,20950,20950,20950,0
|
|
20241007,160600,234164100,20950,20950,20950,20950,0
|
|
20241007,160500,234164100,20950,20950,20950,20950,0
|
|
20241007,160400,234164100,20950,20950,20950,20950,241
|
|
20241007,160300,234164100,20950,20950,20950,20950,0
|
|
20241007,160200,234164100,20950,20950,20950,20950,0
|
|
20241007,160100,234164100,20950,20950,20950,20950,0
|
|
20241007,160000,234164100,20950,20950,20950,20950,0
|
|
20241007,155900,234164100,20950,20950,20950,20950,0
|
|
20241007,155800,234164100,20950,20950,20950,20950,0
|
|
20241007,155700,234164100,20950,20950,20950,20950,0
|
|
20241007,155600,234164100,20950,20950,20950,20950,0
|
|
20241007,155500,234164100,20950,20950,20950,20950,0
|
|
20241007,155400,234164100,20950,20950,20950,20950,0
|
|
20241007,155300,234164100,20950,20950,20950,20950,0
|
|
20241007,155200,234164100,20950,20950,20950,20950,0
|
|
20241007,155100,234164100,20950,20950,20950,20950,0
|
|
20241007,155000,234164100,20950,20950,20950,20950,0
|
|
20241007,154900,234164100,20950,20950,20950,20950,0
|
|
20241007,154800,234164100,20950,20950,20950,20950,0
|
|
20241007,154700,234164100,20950,20950,20950,20950,0
|
|
20241007,154600,234164100,20950,20950,20950,20950,0
|
|
20241007,154500,234164100,20950,20950,20950,20950,0
|
|
20241007,154400,234164100,20950,20950,20950,20950,0
|
|
20241007,154300,234164100,20950,20950,20950,20950,0
|
|
20241007,154200,234164100,20950,20950,20950,20950,0
|
|
20241007,154100,234164100,20950,20950,20950,20950,0
|
|
20241007,154000,234164100,20950,20950,20950,20950,0
|
|
20241007,153900,234164100,20950,20950,20950,20950,0
|
|
20241007,153800,234164100,20950,20950,20950,20950,0
|
|
20241007,153700,234164100,20950,20950,20950,20950,0
|
|
20241007,153600,234164100,20950,20950,20950,20950,0
|
|
20241007,153500,234164100,20950,20950,20950,20950,0
|
|
20241007,153400,234164100,20950,20950,20950,20950,241
|
|
20241007,153300,234164100,20950,20950,20950,20950,0
|
|
20241007,153200,234164100,20950,20950,20950,20950,0
|
|
20241007,153100,234164100,20950,20950,20950,20950,0
|
|
20241007,153000,234164100,20950,20950,20950,20950,241
|
|
20241007,152900,229115150,20950,20950,20950,20950,0
|
|
20241007,152800,229115150,20950,20950,20950,20950,0
|
|
20241007,152700,229115150,20950,20950,20950,20950,0
|
|
20241007,152600,229115150,20950,20950,20950,20950,0
|
|
20241007,152500,229115150,20950,20950,20950,20950,0
|
|
20241007,152400,229115150,20950,20950,20950,20950,0
|
|
20241007,152300,229115150,20950,20950,20950,20950,0
|
|
20241007,152200,229115150,20950,20950,20950,20950,0
|
|
20241007,152100,229115150,20950,20950,20950,20950,0
|
|
20241007,152000,229115150,20950,20950,20950,20950,0
|
|
20241007,151900,229115150,20950,20950,20950,20950,13
|
|
20241007,151800,228842800,21000,21000,21000,21000,10
|
|
20241007,151700,228632800,21000,21000,21000,20950,11
|
|
20241007,151600,228402150,20950,21000,21000,20950,49
|
|
20241007,151500,227375550,21000,20950,21000,20950,4
|
|
20241007,151400,227291650,20950,20950,21000,20950,5
|
|
20241007,151300,227186850,21000,20950,21000,20950,4
|
|
20241007,151200,227103000,21000,21000,21000,20950,4
|
|
20241007,151100,227019050,20950,21000,21000,20950,10
|
|
20241007,151000,226809250,20950,20950,21000,20950,6
|
|
20241007,150900,226683500,21000,21000,21000,20950,9
|
|
20241007,150800,226494600,21000,21000,21000,20950,4
|
|
20241007,150700,226410700,20950,21000,21000,20950,6
|
|
20241007,150600,226284950,20950,20950,21000,20950,57
|
|
20241007,150500,225090700,21000,20950,21000,20950,5
|
|
20241007,150400,224985900,21000,21000,21000,21000,1
|
|
20241007,150300,224964900,20950,21000,21000,20950,31
|
|
20241007,150200,224315300,20950,21000,21000,20950,3
|
|
20241007,150100,224252400,20950,20950,21000,20950,7
|
|
20241007,150000,224105700,20950,20950,21000,20950,6
|
|
20241007,145900,223979900,20950,20950,21000,20950,5
|
|
20241007,145800,223875100,20950,21000,21000,20950,9
|
|
20241007,145700,223686400,21000,20950,21000,20950,5
|
|
20241007,145600,223581600,21000,20950,21000,20950,2
|
|
20241007,145500,223539650,21000,21000,21000,21000,1
|
|
20241007,145400,223518650,20950,21000,21000,20950,4
|
|
20241007,145300,223434750,21000,21050,21050,20950,37
|
|
20241007,145200,222659400,21000,21000,21050,21000,8
|
|
20241007,145100,222491300,21000,21000,21000,21000,1
|
|
20241007,145000,222470300,21000,21000,21000,20950,226
|
|
20241007,144900,217724450,21000,20950,21000,20950,5
|
|
20241007,144800,217619650,21000,21000,21000,20950,5
|
|
20241007,144700,217514750,20950,21000,21000,20950,238
|
|
20241007,144600,212524800,21000,21000,21050,21000,7
|
|
20241007,144500,212377700,21000,21050,21050,21000,4
|
|
20241007,144400,212293600,21050,21000,21050,21000,2
|
|
20241007,144300,212251550,21050,21000,21050,21000,5
|
|
20241007,144200,212146500,21000,21000,21000,20950,14
|
|
20241007,144100,211852700,21000,20950,21000,20950,5
|
|
20241007,144000,211747800,21000,20950,21000,20950,4
|
|
20241007,143900,211663900,21000,20950,21000,20950,7
|
|
20241007,143800,211517200,21000,21000,21000,20950,4
|
|
20241007,143700,211433300,20950,21000,21000,20950,4
|
|
20241007,143600,211349400,20950,21000,21000,20950,32
|
|
20241007,143500,210677600,21000,21000,21050,21000,5
|
|
20241007,143400,210572550,21050,21000,21050,21000,4
|
|
20241007,143300,210488450,21050,21050,21050,21000,3
|
|
20241007,143200,210425350,21000,21050,21050,21000,5
|
|
20241007,143100,210320300,21050,21000,21050,21000,112
|
|
20241007,143000,207962850,21050,21000,21050,21000,87
|
|
20241007,142900,206131750,21050,21000,21050,21000,55
|
|
20241007,142800,204976650,21000,21000,21000,20950,5
|
|
20241007,142700,204871750,21000,21000,21000,20950,3
|
|
20241007,142600,204808800,20950,20950,21000,20950,7
|
|
20241007,142500,204662100,20950,20950,21000,20950,162
|
|
20241007,142400,201260300,21000,20950,21000,20950,8
|
|
20241007,142300,201092650,21000,21000,21000,20950,7
|
|
20241007,142200,200945850,21000,20950,21000,20950,141
|
|
20241007,142100,197984900,21000,21000,21000,21000,1
|
|
20241007,142000,197963900,20950,20950,21000,20950,26
|
|
20241007,141900,197418450,20900,20950,20950,20900,526
|
|
20241007,141800,186398850,20950,20950,20950,20900,4
|
|
20241007,141700,186315150,20900,20950,20950,20900,9
|
|
20241007,141600,186126950,20900,20900,20950,20900,4
|
|
20241007,141500,186043300,20950,20900,20950,20900,5
|
|
20241007,141400,185938750,20950,20900,20950,20900,5
|
|
20241007,141300,185834150,20950,20900,20950,20900,5
|
|
20241007,141200,185729500,20950,20900,20950,20900,3
|
|
20241007,141100,185666750,20900,20900,20950,20900,17
|
|
20241007,141000,185311350,20900,20950,20950,20900,2
|
|
20241007,140900,185269500,20950,20950,20950,20950,1
|
|
20241007,140800,185248550,20950,20950,20950,20950,3
|
|
20241007,140700,185185700,20950,20950,20950,20950,1
|
|
20241007,140600,185164750,20950,20950,20950,20950,1
|
|
20241007,140500,185143800,20950,20950,20950,20950,2
|
|
20241007,140400,185101900,20950,20950,20950,20950,1
|
|
20241007,140300,185080950,20950,20950,20950,20950,2
|
|
20241007,140200,185039050,20950,20950,20950,20950,2
|
|
20241007,140100,184997150,20950,20950,20950,20950,48
|
|
20241007,140000,183991550,20950,20950,20950,20950,1
|
|
20241007,135900,183970600,20950,20950,20950,20950,15
|
|
20241007,135800,183656350,20950,20950,20950,20950,1
|
|
20241007,135700,183635400,20950,20950,20950,20950,1
|
|
20241007,135600,183614450,20950,20950,20950,20950,52
|
|
20241007,135500,182525050,20950,20950,20950,20950,1
|
|
20241007,135400,182504100,20950,20950,20950,20950,3
|
|
20241007,135300,182441250,20950,20950,20950,20950,51
|
|
20241007,135200,181372800,20950,20950,20950,20950,1
|
|
20241007,135100,181351850,20950,20950,20950,20950,1
|
|
20241007,135000,181330900,20950,20950,20950,20950,3
|
|
20241007,134900,181268050,20950,20950,20950,20950,2
|
|
20241007,134800,181226150,20950,20950,20950,20950,2
|
|
20241007,134700,181184250,20950,20950,20950,20950,1
|
|
20241007,134600,181163300,20950,20950,20950,20950,1
|
|
20241007,134500,181142350,20950,20950,20950,20950,1
|
|
20241007,134400,181121400,20900,20900,20900,20900,130
|
|
20241007,134300,178404400,20900,20900,20900,20900,1
|
|
20241007,134200,178383500,20900,20900,20900,20900,2
|
|
20241007,134100,178341700,20900,20900,20900,20900,1
|
|
20241007,134000,178320800,20900,20900,20900,20900,155
|
|
20241007,133900,175081300,20900,20900,20900,20900,302
|
|
20241007,133800,168769500,20900,20900,20900,20900,4
|
|
20241007,133700,168685900,20900,20900,20900,20900,0
|
|
20241007,133600,168685900,20900,20900,20900,20900,0
|
|
20241007,133500,168685900,20900,20900,20900,20900,1
|
|
20241007,133400,168665000,20850,20850,20850,20850,0
|
|
20241007,133300,168665000,20850,20850,20850,20850,0
|
|
20241007,133200,168665000,20850,20850,20850,20850,71
|
|
20241007,133100,167184650,20900,20900,20900,20900,1
|
|
20241007,133000,167163750,20800,20800,20800,20800,0
|
|
20241007,132900,167163750,20800,20800,20800,20800,3
|
|
20241007,132800,167101350,20800,20800,20800,20800,0
|
|
20241007,132700,167101350,20800,20800,20800,20800,0
|
|
20241007,132600,167101350,20800,20800,20800,20800,98
|
|
20241007,132500,165062950,20800,20800,20800,20800,140
|
|
20241007,132400,162150950,20900,20900,20900,20900,0
|
|
20241007,132300,162150950,20900,20900,20900,20900,0
|
|
20241007,132200,162150950,20900,20850,20900,20850,342
|
|
20241007,132100,155006750,20850,20850,20850,20850,47
|
|
20241007,132000,154026800,20900,20900,20900,20900,0
|
|
20241007,131900,154026800,20900,20900,20900,20900,1
|
|
20241007,131800,154005900,20850,20850,20850,20850,0
|
|
20241007,131700,154005900,20850,20850,20850,20850,1
|
|
20241007,131600,153985050,20850,20850,20850,20850,871
|
|
20241007,131500,135824700,20800,20800,20800,20800,0
|
|
20241007,131400,135824700,20800,20800,20800,20800,0
|
|
20241007,131300,135824700,20800,20800,20800,20800,0
|
|
20241007,131200,135824700,20800,20800,20800,20800,0
|
|
20241007,131100,135824700,20800,20800,20800,20800,0
|
|
20241007,131000,135824700,20800,20800,20800,20800,0
|
|
20241007,130900,135824700,20800,20800,20800,20800,0
|
|
20241007,130800,135824700,20800,20800,20800,20800,0
|
|
20241007,130700,135824700,20800,20800,20800,20800,0
|
|
20241007,130600,135824700,20800,20800,20850,20800,575
|
|
20241007,130500,123853950,20800,20800,20800,20800,0
|
|
20241007,130400,123853950,20800,20800,20800,20800,238
|
|
20241007,130300,118903550,20800,20800,20800,20800,30
|
|
20241007,130200,118279550,20800,20800,20800,20800,23
|
|
20241007,130100,117801150,20750,20750,20750,20750,0
|
|
20241007,130000,117801150,20750,20750,20750,20750,1
|
|
20241007,125900,117780400,20700,20700,20700,20700,0
|
|
20241007,125800,117780400,20700,20700,20700,20700,0
|
|
20241007,125700,117780400,20700,20700,20700,20700,0
|
|
20241007,125600,117780400,20700,20700,20700,20700,1
|
|
20241007,125500,117759700,20700,20700,20700,20700,0
|
|
20241007,125400,117759700,20700,20800,20800,20700,3
|
|
20241007,125300,117697400,20800,20750,20800,20700,146
|
|
20241007,125200,114662950,20750,20750,20750,20750,20
|
|
20241007,125100,114247950,20700,20700,20700,20700,1
|
|
20241007,125000,114227250,20700,20700,20700,20700,0
|
|
20241007,124900,114227250,20700,20700,20700,20700,0
|
|
20241007,124800,114227250,20700,20700,20700,20700,0
|
|
20241007,124700,114227250,20700,20700,20700,20700,0
|
|
20241007,124600,114227250,20700,20700,20700,20700,0
|
|
20241007,124500,114227250,20700,20700,20700,20700,0
|
|
20241007,124400,114227250,20700,20700,20700,20700,0
|
|
20241007,124300,114227250,20700,20700,20700,20700,12
|
|
20241007,124200,113978850,20700,20700,20700,20700,50
|
|
20241007,124100,112943850,20700,20700,20700,20700,0
|
|
20241007,124000,112943850,20700,20700,20700,20700,0
|
|
20241007,123900,112943850,20700,20700,20700,20700,0
|
|
20241007,123800,112943850,20700,20700,20700,20700,0
|
|
20241007,123700,112943850,20700,20700,20700,20700,0
|
|
20241007,123600,112943850,20700,20750,20750,20700,49
|
|
20241007,123500,111929500,20700,20700,20700,20700,4
|
|
20241007,123400,111846700,20750,20750,20750,20750,0
|
|
20241007,123300,111846700,20750,20750,20750,20750,0
|
|
20241007,123200,111846700,20750,20750,20750,20750,0
|
|
20241007,123100,111846700,20750,20750,20750,20750,0
|
|
20241007,123000,111846700,20750,20750,20750,20750,2
|
|
20241007,122900,111805200,20750,20750,20750,20750,0
|
|
20241007,122800,111805200,20750,20750,20750,20750,0
|
|
20241007,122700,111805200,20750,20750,20750,20750,0
|
|
20241007,122600,111805200,20750,20750,20750,20750,0
|
|
20241007,122500,111805200,20750,20750,20750,20750,0
|
|
20241007,122400,111805200,20750,20750,20750,20750,5
|
|
20241007,122300,111701450,20700,20700,20700,20700,47
|
|
20241007,122200,110728550,20700,20700,20700,20700,0
|
|
20241007,122100,110728550,20700,20700,20700,20700,0
|
|
20241007,122000,110728550,20700,20700,20700,20700,0
|
|
20241007,121900,110728550,20700,20700,20700,20700,0
|
|
20241007,121800,110728550,20700,20700,20700,20700,100
|
|
20241007,121700,108658550,20700,20700,20700,20700,0
|
|
20241007,121600,108658550,20700,20750,20750,20700,84
|
|
20241007,121500,106916800,20750,20750,20750,20750,0
|
|
20241007,121400,106916800,20750,20750,20750,20750,0
|
|
20241007,121300,106916800,20750,20750,20750,20750,263
|
|
20241007,121200,101459550,20750,20750,20750,20750,59
|
|
20241007,121100,100235300,20700,20700,20700,20700,0
|
|
20241007,121000,100235300,20700,20700,20700,20700,0
|
|
20241007,120900,100235300,20700,20700,20700,20700,325
|
|
20241007,120800,93507800,20600,20600,20600,20600,0
|
|
20241007,120700,93507800,20600,20600,20600,20600,50
|
|
20241007,120600,92477800,20600,20600,20600,20600,0
|
|
20241007,120500,92477800,20600,20600,20600,20600,0
|
|
20241007,120400,92477800,20600,20600,20600,20600,0
|
|
20241007,120300,92477800,20600,20600,20600,20600,0
|
|
20241007,120200,92477800,20600,20600,20600,20600,0
|
|
20241007,120100,92477800,20600,20600,20600,20600,9
|
|
20241007,120000,92292400,20600,20600,20600,20600,0
|
|
20241007,115900,92292400,20600,20600,20600,20600,0
|
|
20241007,115800,92292400,20600,20600,20600,20600,0
|
|
20241007,115700,92292400,20600,20600,20600,20600,0
|
|
20241007,115600,92292400,20600,20600,20600,20600,0
|
|
20241007,115500,92292400,20600,20600,20600,20600,0
|
|
20241007,115400,92292400,20600,20600,20600,20600,0
|
|
20241007,115300,92292400,20600,20600,20600,20600,0
|
|
20241007,115200,92292400,20600,20600,20600,20600,0
|
|
20241007,115100,92292400,20600,20600,20600,20600,0
|
|
20241007,115000,92292400,20600,20600,20600,20600,0
|
|
20241007,114900,92292400,20600,20600,20600,20600,0
|
|
20241007,114800,92292400,20600,20600,20600,20600,0
|
|
20241007,114700,92292400,20600,20600,20600,20600,0
|
|
20241007,114600,92292400,20600,20600,20600,20600,0
|
|
20241007,114500,92292400,20600,20600,20600,20600,0
|
|
20241007,114400,92292400,20600,20600,20600,20600,6
|
|
20241007,114300,92168800,20600,20600,20600,20600,0
|
|
20241007,114200,92168800,20600,20600,20600,20600,0
|
|
20241007,114100,92168800,20600,20600,20600,20600,0
|
|
20241007,114000,92168800,20600,20600,20600,20600,25
|
|
20241007,113900,91653800,20600,20600,20600,20600,0
|
|
20241007,113800,91653800,20600,20600,20600,20600,0
|
|
20241007,113700,91653800,20600,20600,20600,20600,0
|
|
20241007,113600,91653800,20600,20600,20600,20600,0
|
|
20241007,113500,91653800,20600,20600,20600,20600,0
|
|
20241007,113400,91653800,20600,20600,20600,20600,1
|
|
20241007,113300,91633200,20600,20600,20600,20600,29
|
|
20241007,113200,91035800,20700,20650,20700,20650,300
|
|
20241007,113100,84830800,20650,20650,20650,20650,0
|
|
20241007,113000,84830800,20650,20650,20650,20650,0
|
|
20241007,112900,84830800,20650,20650,20650,20650,0
|
|
20241007,112800,84830800,20650,20650,20650,20650,0
|
|
20241007,112700,84830800,20650,20650,20650,20650,0
|
|
20241007,112600,84830800,20650,20650,20650,20650,0
|
|
20241007,112500,84830800,20650,20650,20650,20650,0
|
|
20241007,112400,84830800,20650,20650,20650,20650,50
|
|
20241007,112300,83798300,20650,20650,20650,20650,0
|
|
20241007,112200,83798300,20650,20650,20650,20650,110
|
|
20241007,112100,81526800,20600,20600,20600,20600,0
|
|
20241007,112000,81526800,20600,20600,20600,20600,0
|
|
20241007,111900,81526800,20600,20600,20600,20600,0
|
|
20241007,111800,81526800,20600,20600,20600,20600,0
|
|
20241007,111700,81526800,20600,20600,20600,20600,0
|
|
20241007,111600,81526800,20600,20600,20600,20600,68
|
|
20241007,111500,80126000,20550,20550,20550,20550,9
|
|
20241007,111400,79941050,20550,20550,20550,20550,2
|
|
20241007,111300,79899950,20650,20650,20650,20650,0
|
|
20241007,111200,79899950,20650,20650,20650,20650,0
|
|
20241007,111100,79899950,20650,20650,20650,20650,0
|
|
20241007,111000,79899950,20650,20650,20650,20650,0
|
|
20241007,110900,79899950,20650,20650,20650,20650,0
|
|
20241007,110800,79899950,20650,20650,20650,20650,0
|
|
20241007,110700,79899950,20650,20650,20650,20650,70
|
|
20241007,110600,78454450,20550,20600,20600,20550,34
|
|
20241007,110500,77754250,20600,20600,20600,20600,0
|
|
20241007,110400,77754250,20600,20600,20600,20600,17
|
|
20241007,110300,77404050,20650,20650,20650,20650,0
|
|
20241007,110200,77404050,20650,20650,20650,20650,4
|
|
20241007,110100,77321450,20650,20650,20650,20650,0
|
|
20241007,110000,77321450,20650,20600,20650,20600,245
|
|
20241007,105900,72274200,20650,20650,20650,20650,1
|
|
20241007,105800,72253550,20650,20650,20650,20650,2
|
|
20241007,105700,72212250,20650,20650,20650,20650,0
|
|
20241007,105600,72212250,20650,20650,20650,20650,0
|
|
20241007,105500,72212250,20650,20650,20650,20650,0
|
|
20241007,105400,72212250,20650,20650,20650,20650,0
|
|
20241007,105300,72212250,20650,20650,20650,20650,0
|
|
20241007,105200,72212250,20650,20650,20650,20650,1
|
|
20241007,105100,72191600,20600,20600,20600,20600,1
|
|
20241007,105000,72171000,20600,20600,20600,20600,1
|
|
20241007,104900,72150400,20600,20600,20600,20600,3
|
|
20241007,104800,72088600,20600,20600,20600,20600,2
|
|
20241007,104700,72047400,20600,20600,20600,20600,0
|
|
20241007,104600,72047400,20600,20600,20600,20600,0
|
|
20241007,104500,72047400,20600,20600,20600,20600,0
|
|
20241007,104400,72047400,20600,20600,20600,20600,0
|
|
20241007,104300,72047400,20600,20600,20600,20600,0
|
|
20241007,104200,72047400,20600,20600,20600,20600,1
|
|
20241007,104100,72026800,20650,20650,20650,20650,0
|
|
20241007,104000,72026800,20650,20650,20650,20650,0
|
|
20241007,103900,72026800,20650,20650,20650,20650,50
|
|
20241007,103800,70994300,20600,20600,20600,20600,1
|
|
20241007,103700,70973700,20650,20650,20650,20650,0
|
|
20241007,103600,70973700,20650,20650,20650,20650,0
|
|
20241007,103500,70973700,20650,20650,20650,20650,0
|
|
20241007,103400,70973700,20650,20600,20650,20600,26
|
|
20241007,103300,70438050,20650,20650,20650,20650,0
|
|
20241007,103200,70438050,20650,20650,20650,20650,0
|
|
20241007,103100,70438050,20650,20650,20650,20650,0
|
|
20241007,103000,70438050,20650,20650,20650,20650,56
|
|
20241007,102900,69281650,20650,20650,20650,20650,0
|
|
20241007,102800,69281650,20650,20650,20650,20650,1
|
|
20241007,102700,69261000,20650,20650,20650,20650,0
|
|
20241007,102600,69261000,20650,20650,20650,20650,0
|
|
20241007,102500,69261000,20650,20650,20650,20650,0
|
|
20241007,102400,69261000,20650,20650,20650,20650,453
|
|
20241007,102300,59906550,20600,20600,20600,20600,0
|
|
20241007,102200,59906550,20600,20600,20600,20600,0
|
|
20241007,102100,59906550,20600,20600,20600,20600,0
|
|
20241007,102000,59906550,20600,20600,20600,20600,0
|
|
20241007,101900,59906550,20600,20600,20600,20600,0
|
|
20241007,101800,59906550,20600,20600,20600,20600,0
|
|
20241007,101700,59906550,20600,20600,20600,20600,0
|
|
20241007,101600,59906550,20600,20600,20600,20600,0
|
|
20241007,101500,59906550,20600,20600,20600,20600,0
|
|
20241007,101400,59906550,20600,20600,20600,20600,0
|
|
20241007,101300,59906550,20600,20600,20600,20600,0
|
|
20241007,101200,59906550,20600,20600,20600,20600,45
|
|
20241007,101100,58979550,20650,20650,20650,20650,0
|
|
20241007,101000,58979550,20650,20650,20650,20650,13
|
|
20241007,100900,58711100,20650,20650,20650,20650,0
|
|
20241007,100800,58711100,20650,20650,20650,20650,2
|
|
20241007,100700,58669800,20650,20650,20650,20650,1
|
|
20241007,100600,58649150,20600,20600,20600,20600,0
|
|
20241007,100500,58649150,20600,20600,20600,20600,0
|
|
20241007,100400,58649150,20600,20600,20600,20600,0
|
|
20241007,100300,58649150,20600,20600,20600,20600,0
|
|
20241007,100200,58649150,20600,20600,20600,20600,26
|
|
20241007,100100,58113550,20600,20600,20600,20600,0
|
|
20241007,100000,58113550,20600,20600,20600,20600,1
|
|
20241007,095900,58092950,20550,20550,20550,20550,1
|
|
20241007,095800,58072400,20600,20600,20600,20600,1
|
|
20241007,095700,58051800,20600,20600,20600,20600,0
|
|
20241007,095600,58051800,20600,20600,20600,20600,2
|
|
20241007,095500,58010600,20550,20550,20550,20550,0
|
|
20241007,095400,58010600,20550,20550,20550,20550,0
|
|
20241007,095300,58010600,20550,20550,20550,20550,0
|
|
20241007,095200,58010600,20550,20550,20550,20550,34
|
|
20241007,095100,57311900,20600,20600,20600,20600,0
|
|
20241007,095000,57311900,20600,20600,20600,20600,0
|
|
20241007,094900,57311900,20600,20600,20600,20600,1
|
|
20241007,094800,57291300,20600,20600,20600,20600,16
|
|
20241007,094700,56961700,20600,20600,20600,20600,79
|
|
20241007,094600,55334300,20600,20600,20600,20600,0
|
|
20241007,094500,55334300,20600,20600,20600,20600,1
|
|
20241007,094400,55313700,20550,20550,20550,20550,0
|
|
20241007,094300,55313700,20550,20550,20550,20550,0
|
|
20241007,094200,55313700,20550,20550,20550,20550,5
|
|
20241007,094100,55210950,20600,20600,20600,20600,5
|
|
20241007,094000,55107950,20600,20600,20600,20600,15
|
|
20241007,093900,54798950,20600,20600,20600,20600,3
|
|
20241007,093800,54737150,20600,20600,20600,20600,2
|
|
20241007,093700,54695950,20600,20600,20600,20600,1
|
|
20241007,093600,54675350,20600,20600,20600,20600,0
|
|
20241007,093500,54675350,20600,20600,20600,20600,0
|
|
20241007,093400,54675350,20600,20600,20600,20600,0
|
|
20241007,093300,54675350,20600,20600,20600,20600,1
|
|
20241007,093200,54654750,20550,20550,20550,20550,2
|
|
20241007,093100,54613650,20550,20550,20550,20550,44
|
|
20241007,093000,53709450,20550,20550,20550,20550,138
|
|
20241007,092900,50873550,20550,20550,20550,20550,13
|
|
20241007,092800,50606400,20500,20500,20500,20500,0
|
|
20241007,092700,50606400,20500,20550,20550,20500,177
|
|
20241007,092600,46970400,20550,20550,20550,20550,5
|
|
20241007,092500,46867650,20500,20550,20550,20500,179
|
|
20241007,092400,43190400,20650,20650,20650,20650,0
|
|
20241007,092300,43190400,20650,20650,20650,20650,0
|
|
20241007,092200,43190400,20650,20600,20650,20600,107
|
|
20241007,092100,40986050,20650,20600,20650,20600,3
|
|
20241007,092000,40924200,20600,20600,20600,20600,0
|
|
20241007,091900,40924200,20600,20600,20600,20600,34
|
|
20241007,091800,40223800,20650,20650,20650,20650,0
|
|
20241007,091700,40223800,20650,20650,20650,20650,0
|
|
20241007,091600,40223800,20650,20600,20650,20600,303
|
|
20241007,091500,33969350,20600,20600,20600,20600,150
|
|
20241007,091400,30879350,20500,20500,20500,20500,0
|
|
20241007,091300,30879350,20500,20500,20500,20500,0
|
|
20241007,091200,30879350,20500,20500,20500,20500,0
|
|
20241007,091100,30879350,20500,20500,20500,20500,0
|
|
20241007,091000,30879350,20500,20500,20500,20500,17
|
|
20241007,090900,30530850,20500,20500,20500,20500,87
|
|
20241007,090800,28747350,20450,20450,20450,20450,0
|
|
20241007,090700,28747350,20450,20450,20450,20450,50
|
|
20241007,090600,27724850,20450,20450,20450,20450,137
|
|
20241007,090500,24923200,20450,20550,20550,20450,910
|
|
20241007,090400,6268000,20550,20550,20550,20550,111
|
|
20241007,090300,3986950,20550,20550,20550,20550,4
|
|
20241007,090200,3904750,20750,20750,20750,20750,1
|
|
20241007,090100,3884000,20500,20500,20500,20500,16
|
|
20241007,090000,3556000,20500,20800,20800,20500,172
|