697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,203400,229662350,20750,20750,20750,20750,191
|
|
20241008,203300,229662350,20750,20750,20750,20750,0
|
|
20241008,203200,229662350,20750,20750,20750,20750,0
|
|
20241008,203100,229662350,20750,20750,20750,20750,0
|
|
20241008,203000,229662350,20750,20750,20750,20750,0
|
|
20241008,202900,229662350,20750,20750,20750,20750,0
|
|
20241008,202800,229662350,20750,20750,20750,20750,0
|
|
20241008,202700,229662350,20750,20750,20750,20750,0
|
|
20241008,202600,229662350,20750,20750,20750,20750,0
|
|
20241008,202500,229662350,20750,20750,20750,20750,0
|
|
20241008,202400,229662350,20750,20750,20750,20750,0
|
|
20241008,202300,229662350,20750,20750,20750,20750,0
|
|
20241008,202200,229662350,20750,20750,20750,20750,0
|
|
20241008,202100,229662350,20750,20750,20750,20750,0
|
|
20241008,202000,229662350,20750,20750,20750,20750,0
|
|
20241008,201900,229662350,20750,20750,20750,20750,0
|
|
20241008,201800,229662350,20750,20750,20750,20750,0
|
|
20241008,201700,229662350,20750,20750,20750,20750,0
|
|
20241008,201600,229662350,20750,20750,20750,20750,0
|
|
20241008,201500,229662350,20750,20750,20750,20750,0
|
|
20241008,201400,229662350,20750,20750,20750,20750,0
|
|
20241008,201300,229662350,20750,20750,20750,20750,0
|
|
20241008,201200,229662350,20750,20750,20750,20750,0
|
|
20241008,201100,229662350,20750,20750,20750,20750,0
|
|
20241008,201000,229662350,20750,20750,20750,20750,0
|
|
20241008,200900,229662350,20750,20750,20750,20750,0
|
|
20241008,200800,229662350,20750,20750,20750,20750,0
|
|
20241008,200700,229662350,20750,20750,20750,20750,0
|
|
20241008,200600,229662350,20750,20750,20750,20750,0
|
|
20241008,200500,229662350,20750,20750,20750,20750,0
|
|
20241008,200400,229662350,20750,20750,20750,20750,191
|
|
20241008,200300,229662350,20750,20750,20750,20750,0
|
|
20241008,200200,229662350,20750,20750,20750,20750,0
|
|
20241008,200100,229662350,20750,20750,20750,20750,0
|
|
20241008,200000,229662350,20750,20750,20750,20750,0
|
|
20241008,195900,229662350,20750,20750,20750,20750,0
|
|
20241008,195800,229662350,20750,20750,20750,20750,0
|
|
20241008,195700,229662350,20750,20750,20750,20750,0
|
|
20241008,195600,229662350,20750,20750,20750,20750,0
|
|
20241008,195500,229662350,20750,20750,20750,20750,0
|
|
20241008,195400,229662350,20750,20750,20750,20750,0
|
|
20241008,195300,229662350,20750,20750,20750,20750,0
|
|
20241008,195200,229662350,20750,20750,20750,20750,0
|
|
20241008,195100,229662350,20750,20750,20750,20750,0
|
|
20241008,195000,229662350,20750,20750,20750,20750,0
|
|
20241008,194900,229662350,20750,20750,20750,20750,0
|
|
20241008,194800,229662350,20750,20750,20750,20750,0
|
|
20241008,194700,229662350,20750,20750,20750,20750,0
|
|
20241008,194600,229662350,20750,20750,20750,20750,0
|
|
20241008,194500,229662350,20750,20750,20750,20750,0
|
|
20241008,194400,229662350,20750,20750,20750,20750,0
|
|
20241008,194300,229662350,20750,20750,20750,20750,0
|
|
20241008,194200,229662350,20750,20750,20750,20750,0
|
|
20241008,194100,229662350,20750,20750,20750,20750,0
|
|
20241008,194000,229662350,20750,20750,20750,20750,0
|
|
20241008,193900,229662350,20750,20750,20750,20750,0
|
|
20241008,193800,229662350,20750,20750,20750,20750,0
|
|
20241008,193700,229662350,20750,20750,20750,20750,0
|
|
20241008,193600,229662350,20750,20750,20750,20750,0
|
|
20241008,193500,229662350,20750,20750,20750,20750,0
|
|
20241008,193400,229662350,20750,20750,20750,20750,191
|
|
20241008,193300,229662350,20750,20750,20750,20750,0
|
|
20241008,193200,229662350,20750,20750,20750,20750,0
|
|
20241008,193100,229662350,20750,20750,20750,20750,0
|
|
20241008,193000,229662350,20750,20750,20750,20750,0
|
|
20241008,192900,229662350,20750,20750,20750,20750,0
|
|
20241008,192800,229662350,20750,20750,20750,20750,0
|
|
20241008,192700,229662350,20750,20750,20750,20750,0
|
|
20241008,192600,229662350,20750,20750,20750,20750,0
|
|
20241008,192500,229662350,20750,20750,20750,20750,0
|
|
20241008,192400,229662350,20750,20750,20750,20750,0
|
|
20241008,192300,229662350,20750,20750,20750,20750,0
|
|
20241008,192200,229662350,20750,20750,20750,20750,0
|
|
20241008,192100,229662350,20750,20750,20750,20750,0
|
|
20241008,192000,229662350,20750,20750,20750,20750,0
|
|
20241008,191900,229662350,20750,20750,20750,20750,0
|
|
20241008,191800,229662350,20750,20750,20750,20750,0
|
|
20241008,191700,229662350,20750,20750,20750,20750,0
|
|
20241008,191600,229662350,20750,20750,20750,20750,0
|
|
20241008,191500,229662350,20750,20750,20750,20750,0
|
|
20241008,191400,229662350,20750,20750,20750,20750,0
|
|
20241008,191300,229662350,20750,20750,20750,20750,0
|
|
20241008,191200,229662350,20750,20750,20750,20750,0
|
|
20241008,191100,229662350,20750,20750,20750,20750,0
|
|
20241008,191000,229662350,20750,20750,20750,20750,0
|
|
20241008,190900,229662350,20750,20750,20750,20750,0
|
|
20241008,190800,229662350,20750,20750,20750,20750,0
|
|
20241008,190700,229662350,20750,20750,20750,20750,0
|
|
20241008,190600,229662350,20750,20750,20750,20750,0
|
|
20241008,190500,229662350,20750,20750,20750,20750,0
|
|
20241008,190400,229662350,20750,20750,20750,20750,191
|
|
20241008,190300,229662350,20750,20750,20750,20750,0
|
|
20241008,190200,229662350,20750,20750,20750,20750,0
|
|
20241008,190100,229662350,20750,20750,20750,20750,0
|
|
20241008,190000,229662350,20750,20750,20750,20750,0
|
|
20241008,185900,229662350,20750,20750,20750,20750,0
|
|
20241008,185800,229662350,20750,20750,20750,20750,0
|
|
20241008,185700,229662350,20750,20750,20750,20750,0
|
|
20241008,185600,229662350,20750,20750,20750,20750,0
|
|
20241008,185500,229662350,20750,20750,20750,20750,0
|
|
20241008,185400,229662350,20750,20750,20750,20750,0
|
|
20241008,185300,229662350,20750,20750,20750,20750,0
|
|
20241008,185200,229662350,20750,20750,20750,20750,0
|
|
20241008,185100,229662350,20750,20750,20750,20750,0
|
|
20241008,185000,229662350,20750,20750,20750,20750,0
|
|
20241008,184900,229662350,20750,20750,20750,20750,0
|
|
20241008,184800,229662350,20750,20750,20750,20750,0
|
|
20241008,184700,229662350,20750,20750,20750,20750,0
|
|
20241008,184600,229662350,20750,20750,20750,20750,0
|
|
20241008,184500,229662350,20750,20750,20750,20750,0
|
|
20241008,184400,229662350,20750,20750,20750,20750,0
|
|
20241008,184300,229662350,20750,20750,20750,20750,0
|
|
20241008,184200,229662350,20750,20750,20750,20750,0
|
|
20241008,184100,229662350,20750,20750,20750,20750,0
|
|
20241008,184000,229662350,20750,20750,20750,20750,0
|
|
20241008,183900,229662350,20750,20750,20750,20750,0
|
|
20241008,183800,229662350,20750,20750,20750,20750,0
|
|
20241008,183700,229662350,20750,20750,20750,20750,0
|
|
20241008,183600,229662350,20750,20750,20750,20750,0
|
|
20241008,183500,229662350,20750,20750,20750,20750,0
|
|
20241008,183400,229662350,20750,20750,20750,20750,191
|
|
20241008,183300,229662350,20750,20750,20750,20750,0
|
|
20241008,183200,229662350,20750,20750,20750,20750,0
|
|
20241008,183100,229662350,20750,20750,20750,20750,0
|
|
20241008,183000,229662350,20750,20750,20750,20750,0
|
|
20241008,182900,229662350,20750,20750,20750,20750,0
|
|
20241008,182800,229662350,20750,20750,20750,20750,0
|
|
20241008,182700,229662350,20750,20750,20750,20750,0
|
|
20241008,182600,229662350,20750,20750,20750,20750,0
|
|
20241008,182500,229662350,20750,20750,20750,20750,0
|
|
20241008,182400,229662350,20750,20750,20750,20750,0
|
|
20241008,182300,229662350,20750,20750,20750,20750,0
|
|
20241008,182200,229662350,20750,20750,20750,20750,0
|
|
20241008,182100,229662350,20750,20750,20750,20750,0
|
|
20241008,182000,229662350,20750,20750,20750,20750,0
|
|
20241008,181900,229662350,20750,20750,20750,20750,0
|
|
20241008,181800,229662350,20750,20750,20750,20750,0
|
|
20241008,181700,229662350,20750,20750,20750,20750,0
|
|
20241008,181600,229662350,20750,20750,20750,20750,0
|
|
20241008,181500,229662350,20750,20750,20750,20750,0
|
|
20241008,181400,229662350,20750,20750,20750,20750,0
|
|
20241008,181300,229662350,20750,20750,20750,20750,0
|
|
20241008,181200,229662350,20750,20750,20750,20750,0
|
|
20241008,181100,229662350,20750,20750,20750,20750,0
|
|
20241008,181000,229662350,20750,20750,20750,20750,0
|
|
20241008,180900,229662350,20750,20750,20750,20750,0
|
|
20241008,180800,229662350,20750,20750,20750,20750,0
|
|
20241008,180700,229662350,20750,20750,20750,20750,0
|
|
20241008,180600,229662350,20750,20750,20750,20750,0
|
|
20241008,180500,229662350,20750,20750,20750,20750,0
|
|
20241008,180400,229662350,20750,20750,20750,20750,191
|
|
20241008,180300,229662350,20750,20750,20750,20750,0
|
|
20241008,180200,229662350,20750,20750,20750,20750,0
|
|
20241008,180100,229662350,20750,20750,20750,20750,0
|
|
20241008,180000,229662350,20750,20750,20750,20750,0
|
|
20241008,175900,229662350,20750,20750,20750,20750,0
|
|
20241008,175800,229662350,20750,20750,20750,20750,0
|
|
20241008,175700,229662350,20750,20750,20750,20750,0
|
|
20241008,175600,229662350,20750,20750,20750,20750,0
|
|
20241008,175500,229662350,20750,20750,20750,20750,0
|
|
20241008,175400,229662350,20750,20750,20750,20750,0
|
|
20241008,175300,229662350,20750,20750,20750,20750,0
|
|
20241008,175200,229662350,20750,20750,20750,20750,0
|
|
20241008,175100,229662350,20750,20750,20750,20750,0
|
|
20241008,175000,229662350,20750,20750,20750,20750,0
|
|
20241008,174900,229662350,20750,20750,20750,20750,0
|
|
20241008,174800,229662350,20750,20750,20750,20750,0
|
|
20241008,174700,229662350,20750,20750,20750,20750,0
|
|
20241008,174600,229662350,20750,20750,20750,20750,0
|
|
20241008,174500,229662350,20750,20750,20750,20750,0
|
|
20241008,174400,229662350,20750,20750,20750,20750,0
|
|
20241008,174300,229662350,20750,20750,20750,20750,0
|
|
20241008,174200,229662350,20750,20750,20750,20750,0
|
|
20241008,174100,229662350,20750,20750,20750,20750,0
|
|
20241008,174000,229662350,20750,20750,20750,20750,0
|
|
20241008,173900,229662350,20750,20750,20750,20750,0
|
|
20241008,173800,229662350,20750,20750,20750,20750,0
|
|
20241008,173700,229662350,20750,20750,20750,20750,0
|
|
20241008,173600,229662350,20750,20750,20750,20750,0
|
|
20241008,173500,229662350,20750,20750,20750,20750,0
|
|
20241008,173400,229662350,20750,20750,20750,20750,191
|
|
20241008,173300,229662350,20750,20750,20750,20750,0
|
|
20241008,173200,229662350,20750,20750,20750,20750,0
|
|
20241008,173100,229662350,20750,20750,20750,20750,0
|
|
20241008,173000,229662350,20750,20750,20750,20750,0
|
|
20241008,172900,229662350,20750,20750,20750,20750,0
|
|
20241008,172800,229662350,20750,20750,20750,20750,0
|
|
20241008,172700,229662350,20750,20750,20750,20750,0
|
|
20241008,172600,229662350,20750,20750,20750,20750,0
|
|
20241008,172500,229662350,20750,20750,20750,20750,0
|
|
20241008,172400,229662350,20750,20750,20750,20750,0
|
|
20241008,172300,229662350,20750,20750,20750,20750,0
|
|
20241008,172200,229662350,20750,20750,20750,20750,0
|
|
20241008,172100,229662350,20750,20750,20750,20750,0
|
|
20241008,172000,229662350,20750,20750,20750,20750,0
|
|
20241008,171900,229662350,20750,20750,20750,20750,0
|
|
20241008,171800,229662350,20750,20750,20750,20750,0
|
|
20241008,171700,229662350,20750,20750,20750,20750,0
|
|
20241008,171600,229662350,20750,20750,20750,20750,0
|
|
20241008,171500,229662350,20750,20750,20750,20750,0
|
|
20241008,171400,229662350,20750,20750,20750,20750,0
|
|
20241008,171300,229662350,20750,20750,20750,20750,0
|
|
20241008,171200,229662350,20750,20750,20750,20750,0
|
|
20241008,171100,229662350,20750,20750,20750,20750,0
|
|
20241008,171000,229662350,20750,20750,20750,20750,0
|
|
20241008,170900,229662350,20750,20750,20750,20750,0
|
|
20241008,170800,229662350,20750,20750,20750,20750,0
|
|
20241008,170700,229662350,20750,20750,20750,20750,0
|
|
20241008,170600,229662350,20750,20750,20750,20750,0
|
|
20241008,170500,229662350,20750,20750,20750,20750,0
|
|
20241008,170400,229662350,20750,20750,20750,20750,191
|
|
20241008,170300,229662350,20750,20750,20750,20750,0
|
|
20241008,170200,229662350,20750,20750,20750,20750,0
|
|
20241008,170100,229662350,20750,20750,20750,20750,0
|
|
20241008,170000,229662350,20750,20750,20750,20750,0
|
|
20241008,165900,229662350,20750,20750,20750,20750,0
|
|
20241008,165800,229662350,20750,20750,20750,20750,0
|
|
20241008,165700,229662350,20750,20750,20750,20750,0
|
|
20241008,165600,229662350,20750,20750,20750,20750,0
|
|
20241008,165500,229662350,20750,20750,20750,20750,0
|
|
20241008,165400,229662350,20750,20750,20750,20750,0
|
|
20241008,165300,229662350,20750,20750,20750,20750,0
|
|
20241008,165200,229662350,20750,20750,20750,20750,0
|
|
20241008,165100,229662350,20750,20750,20750,20750,0
|
|
20241008,165000,229662350,20750,20750,20750,20750,0
|
|
20241008,164900,229662350,20750,20750,20750,20750,0
|
|
20241008,164800,229662350,20750,20750,20750,20750,0
|
|
20241008,164700,229662350,20750,20750,20750,20750,0
|
|
20241008,164600,229662350,20750,20750,20750,20750,0
|
|
20241008,164500,229662350,20750,20750,20750,20750,0
|
|
20241008,164400,229662350,20750,20750,20750,20750,0
|
|
20241008,164300,229662350,20750,20750,20750,20750,0
|
|
20241008,164200,229662350,20750,20750,20750,20750,0
|
|
20241008,164100,229662350,20750,20750,20750,20750,0
|
|
20241008,164000,229662350,20750,20750,20750,20750,0
|
|
20241008,163900,229662350,20750,20750,20750,20750,0
|
|
20241008,163800,229662350,20750,20750,20750,20750,0
|
|
20241008,163700,229662350,20750,20750,20750,20750,0
|
|
20241008,163600,229662350,20750,20750,20750,20750,0
|
|
20241008,163500,229662350,20750,20750,20750,20750,0
|
|
20241008,163400,229662350,20750,20750,20750,20750,191
|
|
20241008,163300,229662350,20750,20750,20750,20750,0
|
|
20241008,163200,229662350,20750,20750,20750,20750,0
|
|
20241008,163100,229662350,20750,20750,20750,20750,0
|
|
20241008,163000,229662350,20750,20750,20750,20750,0
|
|
20241008,162900,229662350,20750,20750,20750,20750,0
|
|
20241008,162800,229662350,20750,20750,20750,20750,0
|
|
20241008,162700,229662350,20750,20750,20750,20750,0
|
|
20241008,162600,229662350,20750,20750,20750,20750,0
|
|
20241008,162500,229662350,20750,20750,20750,20750,0
|
|
20241008,162400,229662350,20750,20750,20750,20750,0
|
|
20241008,162300,229662350,20750,20750,20750,20750,0
|
|
20241008,162200,229662350,20750,20750,20750,20750,0
|
|
20241008,162100,229662350,20750,20750,20750,20750,0
|
|
20241008,162000,229662350,20750,20750,20750,20750,0
|
|
20241008,161900,229662350,20750,20750,20750,20750,0
|
|
20241008,161800,229662350,20750,20750,20750,20750,0
|
|
20241008,161700,229662350,20750,20750,20750,20750,0
|
|
20241008,161600,229662350,20750,20750,20750,20750,0
|
|
20241008,161500,229662350,20750,20750,20750,20750,0
|
|
20241008,161400,229662350,20750,20750,20750,20750,0
|
|
20241008,161300,229662350,20750,20750,20750,20750,0
|
|
20241008,161200,229662350,20750,20750,20750,20750,0
|
|
20241008,161100,229662350,20750,20750,20750,20750,0
|
|
20241008,161000,229662350,20750,20750,20750,20750,0
|
|
20241008,160900,229662350,20750,20750,20750,20750,0
|
|
20241008,160800,229662350,20750,20750,20750,20750,0
|
|
20241008,160700,229662350,20750,20750,20750,20750,0
|
|
20241008,160600,229662350,20750,20750,20750,20750,0
|
|
20241008,160500,229662350,20750,20750,20750,20750,0
|
|
20241008,160400,229662350,20750,20750,20750,20750,191
|
|
20241008,160300,229662350,20750,20750,20750,20750,0
|
|
20241008,160200,229662350,20750,20750,20750,20750,0
|
|
20241008,160100,229662350,20750,20750,20750,20750,0
|
|
20241008,160000,229662350,20750,20750,20750,20750,0
|
|
20241008,155900,229662350,20750,20750,20750,20750,0
|
|
20241008,155800,229662350,20750,20750,20750,20750,0
|
|
20241008,155700,229662350,20750,20750,20750,20750,0
|
|
20241008,155600,229662350,20750,20750,20750,20750,0
|
|
20241008,155500,229662350,20750,20750,20750,20750,0
|
|
20241008,155400,229662350,20750,20750,20750,20750,0
|
|
20241008,155300,229662350,20750,20750,20750,20750,0
|
|
20241008,155200,229662350,20750,20750,20750,20750,0
|
|
20241008,155100,229662350,20750,20750,20750,20750,0
|
|
20241008,155000,229662350,20750,20750,20750,20750,0
|
|
20241008,154900,229662350,20750,20750,20750,20750,0
|
|
20241008,154800,229662350,20750,20750,20750,20750,0
|
|
20241008,154700,229662350,20750,20750,20750,20750,0
|
|
20241008,154600,229662350,20750,20750,20750,20750,0
|
|
20241008,154500,229662350,20750,20750,20750,20750,0
|
|
20241008,154400,229662350,20750,20750,20750,20750,0
|
|
20241008,154300,229662350,20750,20750,20750,20750,0
|
|
20241008,154200,229662350,20750,20750,20750,20750,0
|
|
20241008,154100,229662350,20750,20750,20750,20750,0
|
|
20241008,154000,229662350,20750,20750,20750,20750,0
|
|
20241008,153900,229662350,20750,20750,20750,20750,0
|
|
20241008,153800,229662350,20750,20750,20750,20750,0
|
|
20241008,153700,229662350,20750,20750,20750,20750,0
|
|
20241008,153600,229662350,20750,20750,20750,20750,0
|
|
20241008,153500,229662350,20750,20750,20750,20750,0
|
|
20241008,153400,229662350,20750,20750,20750,20750,191
|
|
20241008,153300,229662350,20750,20750,20750,20750,0
|
|
20241008,153200,229662350,20750,20750,20750,20750,0
|
|
20241008,153100,229662350,20750,20750,20750,20750,0
|
|
20241008,153000,229662350,20750,20750,20750,20750,191
|
|
20241008,152900,225699100,20750,20750,20750,20750,0
|
|
20241008,152800,225699100,20750,20750,20750,20750,0
|
|
20241008,152700,225699100,20750,20750,20750,20750,0
|
|
20241008,152600,225699100,20750,20750,20750,20750,0
|
|
20241008,152500,225699100,20750,20750,20750,20750,0
|
|
20241008,152400,225699100,20750,20750,20750,20750,0
|
|
20241008,152300,225699100,20750,20750,20750,20750,0
|
|
20241008,152200,225699100,20750,20750,20750,20750,0
|
|
20241008,152100,225699100,20750,20750,20750,20750,0
|
|
20241008,152000,225699100,20750,20750,20750,20750,0
|
|
20241008,151900,225699100,20750,20800,20800,20750,11
|
|
20241008,151800,225470800,20750,20800,20800,20750,8
|
|
20241008,151700,225304750,20800,20800,20800,20800,2
|
|
20241008,151600,225263150,20800,20800,20800,20800,0
|
|
20241008,151500,225263150,20800,20800,20800,20800,0
|
|
20241008,151400,225263150,20800,20800,20800,20800,0
|
|
20241008,151300,225263150,20800,20800,20800,20800,1
|
|
20241008,151200,225242350,20750,20750,20750,20750,0
|
|
20241008,151100,225242350,20750,20750,20750,20750,1
|
|
20241008,151000,225221600,20750,20750,20800,20750,13
|
|
20241008,150900,224951750,20750,20750,20750,20750,19
|
|
20241008,150800,224557500,20800,20800,20800,20800,13
|
|
20241008,150700,224287100,20800,20800,20800,20800,0
|
|
20241008,150600,224287100,20800,20800,20800,20750,12
|
|
20241008,150500,224038000,20800,20800,20800,20800,0
|
|
20241008,150400,224038000,20800,20800,20800,20800,3
|
|
20241008,150300,223975600,20800,20800,20800,20800,1
|
|
20241008,150200,223954800,20750,20750,20750,20750,0
|
|
20241008,150100,223954800,20750,20750,20750,20750,0
|
|
20241008,150000,223954800,20750,20800,20800,20750,10
|
|
20241008,145900,223747050,20800,20800,20800,20800,3
|
|
20241008,145800,223684650,20800,20800,20800,20800,2
|
|
20241008,145700,223643050,20800,20750,20800,20750,11
|
|
20241008,145600,223414650,20750,20850,20850,20750,58
|
|
20241008,145500,222210700,20850,20850,20850,20850,3
|
|
20241008,145400,222148150,20850,20850,20850,20850,3
|
|
20241008,145300,222085600,20850,20850,20850,20850,4
|
|
20241008,145200,222002200,20850,20850,20850,20850,3
|
|
20241008,145100,221939650,20850,20850,20850,20850,6
|
|
20241008,145000,221814550,20850,20850,20850,20850,3
|
|
20241008,144900,221752000,20850,20850,20850,20850,3
|
|
20241008,144800,221689450,20850,20850,20850,20850,2
|
|
20241008,144700,221647750,20850,20750,20850,20750,28
|
|
20241008,144600,221066450,20800,20850,20850,20800,4
|
|
20241008,144500,220983100,20800,20850,20850,20800,9
|
|
20241008,144400,220795750,20850,20800,20850,20800,618
|
|
20241008,144300,207941200,20850,20850,20850,20850,2
|
|
20241008,144200,207899500,20850,20850,20850,20850,8
|
|
20241008,144100,207732700,20850,20850,20850,20850,3
|
|
20241008,144000,207670150,20850,20850,20850,20850,3
|
|
20241008,143900,207607600,20850,20850,20850,20850,4
|
|
20241008,143800,207524200,20850,20850,20850,20850,2
|
|
20241008,143700,207482500,20850,20850,20850,20850,3
|
|
20241008,143600,207419950,20850,20850,20850,20850,3
|
|
20241008,143500,207357400,20850,20850,20850,20850,4
|
|
20241008,143400,207274000,20850,20850,20850,20850,3
|
|
20241008,143300,207211450,20850,20850,20850,20850,5
|
|
20241008,143200,207107200,20850,20850,20850,20850,5
|
|
20241008,143100,207002950,20850,20850,20850,20850,3
|
|
20241008,143000,206940400,20850,20850,20850,20850,3
|
|
20241008,142900,206877850,20850,20850,20850,20850,3
|
|
20241008,142800,206815300,20850,20850,20850,20850,3
|
|
20241008,142700,206752750,20850,20850,20850,20850,3
|
|
20241008,142600,206690200,20850,20850,20850,20850,3
|
|
20241008,142500,206627650,20850,20850,20850,20850,5
|
|
20241008,142400,206523400,20850,20850,20850,20850,6
|
|
20241008,142300,206398300,20850,20850,20850,20850,3
|
|
20241008,142200,206335750,20850,20850,20850,20850,4
|
|
20241008,142100,206252350,20850,20850,20850,20850,3
|
|
20241008,142000,206189800,20850,20850,20850,20850,3
|
|
20241008,141900,206127250,20850,20850,20850,20850,14
|
|
20241008,141800,205835350,20850,20850,20850,20850,3
|
|
20241008,141700,205772800,20850,20850,20850,20850,57
|
|
20241008,141600,204584350,20850,20850,20850,20850,4
|
|
20241008,141500,204500950,20850,20850,20850,20850,12
|
|
20241008,141400,204250750,20850,20850,20850,20850,3
|
|
20241008,141300,204188200,20850,20850,20850,20850,2
|
|
20241008,141200,204146500,20850,20850,20850,20850,53
|
|
20241008,141100,203041450,20850,20900,20900,20850,123
|
|
20241008,141000,200476750,20850,20900,20900,20850,4
|
|
20241008,140900,200393200,20900,20900,20900,20900,3
|
|
20241008,140800,200330500,20900,20900,20900,20900,2
|
|
20241008,140700,200288700,20900,20900,20900,20900,3
|
|
20241008,140600,200226000,20900,20900,20900,20900,6
|
|
20241008,140500,200100600,20900,20900,20900,20900,3
|
|
20241008,140400,200037900,20850,20900,20900,20850,5
|
|
20241008,140300,199933500,20900,20900,20900,20900,2
|
|
20241008,140200,199891700,20850,20900,20900,20850,4
|
|
20241008,140100,199808150,20900,20900,20900,20900,3
|
|
20241008,140000,199745450,20900,20900,20900,20900,3
|
|
20241008,135900,199682750,20900,20900,20900,20900,3
|
|
20241008,135800,199620050,20900,20900,20900,20900,3
|
|
20241008,135700,199557350,20900,20900,20900,20850,7
|
|
20241008,135600,199411150,20900,20900,20900,20900,3
|
|
20241008,135500,199348450,20800,20900,20900,20800,33
|
|
20241008,135400,198661650,20850,20900,20900,20850,4
|
|
20241008,135300,198578100,20900,20900,20900,20900,2
|
|
20241008,135200,198536300,20900,20900,20900,20900,3
|
|
20241008,135100,198473600,20850,20900,20900,20850,51
|
|
20241008,135000,197410100,20850,20900,20900,20850,4
|
|
20241008,134900,197326550,20900,20900,20900,20900,3
|
|
20241008,134800,197263850,20900,20850,20900,20850,5
|
|
20241008,134700,197159450,20850,20900,20900,20850,5
|
|
20241008,134600,197055050,20900,20900,20900,20900,3
|
|
20241008,134500,196992350,20850,20850,20850,20850,3
|
|
20241008,134400,196929800,20850,20850,20850,20850,4
|
|
20241008,134300,196846400,20850,20850,20850,20850,3
|
|
20241008,134200,196783850,20850,20850,20850,20850,3
|
|
20241008,134100,196721300,20850,20850,20850,20850,3
|
|
20241008,134000,196658750,20850,20850,20850,20850,165
|
|
20241008,133900,193218500,20850,20850,20850,20850,6
|
|
20241008,133800,193093400,20850,20850,20850,20850,2
|
|
20241008,133700,193051700,20850,20850,20850,20850,4
|
|
20241008,133600,192968300,20850,20850,20850,20850,3
|
|
20241008,133500,192905750,20850,20850,20850,20850,3
|
|
20241008,133400,192843200,20850,20850,20850,20850,3
|
|
20241008,133300,192780650,20800,20850,20850,20800,33
|
|
20241008,133200,192094050,20850,20850,20850,20850,2
|
|
20241008,133100,192052350,20850,20850,20850,20850,3
|
|
20241008,133000,191989800,20850,20850,20850,20850,8
|
|
20241008,132900,191823000,20800,20850,20850,20800,6
|
|
20241008,132800,191698050,20850,20850,20850,20850,3
|
|
20241008,132700,191635500,20850,20850,20850,20850,2
|
|
20241008,132600,191593800,20850,20850,20850,20800,35
|
|
20241008,132500,190865600,20850,20850,20850,20850,3
|
|
20241008,132400,190803050,20850,20850,20850,20850,3
|
|
20241008,132300,190740500,20850,20850,20850,20850,4
|
|
20241008,132200,190657100,20850,20850,20850,20850,3
|
|
20241008,132100,190594550,20850,20850,20850,20850,5
|
|
20241008,132000,190490300,20850,20850,20850,20850,3
|
|
20241008,131900,190427750,20800,20850,20850,20800,45
|
|
20241008,131800,189491500,20850,20850,20850,20850,3
|
|
20241008,131700,189428950,20850,20850,20850,20850,2
|
|
20241008,131600,189387250,20850,20850,20850,20850,4
|
|
20241008,131500,189303850,20850,20850,20850,20850,3
|
|
20241008,131400,189241300,20800,20850,20850,20800,37
|
|
20241008,131300,188471550,20850,20850,20850,20850,3
|
|
20241008,131200,188409000,20850,20850,20850,20850,7
|
|
20241008,131100,188263050,20850,20850,20850,20850,53
|
|
20241008,131000,187158000,20850,20850,20850,20850,3
|
|
20241008,130900,187095450,20850,20850,20850,20850,4
|
|
20241008,130800,187012050,20850,20850,20850,20850,3
|
|
20241008,130700,186949500,20850,20850,20850,20850,3
|
|
20241008,130600,186886950,20800,20850,20900,20800,863
|
|
20241008,130500,168936250,20900,20900,20900,20900,3
|
|
20241008,130400,168873550,20850,20850,20850,20850,3
|
|
20241008,130300,168811000,20850,20850,20850,20850,6
|
|
20241008,130200,168685900,20850,20850,20850,20850,55
|
|
20241008,130100,167539150,20850,20850,20850,20850,2
|
|
20241008,130000,167497450,20850,20850,20850,20850,3
|
|
20241008,125900,167434900,20850,20850,20850,20850,5
|
|
20241008,125800,167330650,20900,20800,20900,20800,37
|
|
20241008,125700,166560750,20900,20900,20900,20900,3
|
|
20241008,125600,166498050,20900,20900,20900,20900,3
|
|
20241008,125500,166435350,20900,20850,20900,20850,3
|
|
20241008,125400,166372700,20900,20900,20900,20900,6
|
|
20241008,125300,166247300,20900,20900,20900,20900,3
|
|
20241008,125200,166184600,20850,20900,20900,20850,5
|
|
20241008,125100,166080200,20900,20900,20900,20900,3
|
|
20241008,125000,166017500,20900,20850,20900,20850,74
|
|
20241008,124900,164474500,20850,20850,20850,20850,191
|
|
20241008,124800,160492150,20850,20850,20850,20850,4
|
|
20241008,124700,160408750,20850,20800,20850,20800,38
|
|
20241008,124600,159618200,20800,20800,20800,20800,4
|
|
20241008,124500,159535000,20800,20850,20850,20800,7
|
|
20241008,124400,159389250,20800,20850,20850,20800,647
|
|
20241008,124300,145931500,20850,20850,20850,20850,3
|
|
20241008,124200,145868950,20850,20850,20850,20850,3
|
|
20241008,124100,145806400,20800,20850,20850,20800,4
|
|
20241008,124000,145723050,20850,20850,20850,20850,2
|
|
20241008,123900,145681350,20850,20850,20850,20850,3
|
|
20241008,123800,145618800,20850,20850,20850,20850,3
|
|
20241008,123700,145556250,20850,20850,20850,20850,3
|
|
20241008,123600,145493700,20850,20850,20850,20850,6
|
|
20241008,123500,145368600,20850,20850,20850,20850,2
|
|
20241008,123400,145326900,20800,20850,20850,20800,26
|
|
20241008,123300,144784950,20850,20850,20850,20850,3
|
|
20241008,123200,144722400,20850,20850,20850,20850,3
|
|
20241008,123100,144659850,20850,20850,20850,20850,3
|
|
20241008,123000,144597300,20850,20850,20850,20850,3
|
|
20241008,122900,144534750,20850,20850,20850,20850,2
|
|
20241008,122800,144493050,20850,20800,20850,20800,6
|
|
20241008,122700,144368100,20850,20850,20850,20850,6
|
|
20241008,122600,144243000,20850,20850,20850,20850,3
|
|
20241008,122500,144180450,20850,20850,20850,20850,3
|
|
20241008,122400,144117900,20850,20850,20850,20850,2
|
|
20241008,122300,144076200,20850,20850,20850,20850,3
|
|
20241008,122200,144013650,20850,20850,20850,20850,3
|
|
20241008,122100,143951100,20800,20800,20800,20800,6
|
|
20241008,122000,143826300,20850,20850,20850,20850,3
|
|
20241008,121900,143763750,20850,20850,20850,20850,3
|
|
20241008,121800,143701200,20850,20850,20850,20850,5
|
|
20241008,121700,143596950,20850,20850,20850,20850,3
|
|
20241008,121600,143534400,20700,20850,20850,20700,34
|
|
20241008,121500,142830150,20850,20850,20850,20850,3
|
|
20241008,121400,142767600,20850,20800,20850,20800,5
|
|
20241008,121300,142663450,20850,20850,20850,20850,2
|
|
20241008,121200,142621750,20850,20850,20850,20850,4
|
|
20241008,121100,142538350,20850,20850,20850,20850,3
|
|
20241008,121000,142475800,20850,20700,20850,20700,29
|
|
20241008,120900,141875050,20850,20750,20850,20750,5
|
|
20241008,120800,141771000,20750,20750,20750,20750,2
|
|
20241008,120700,141729500,20850,20850,20850,20850,6
|
|
20241008,120600,141604400,20850,20850,20850,20850,0
|
|
20241008,120500,141604400,20850,20850,20850,20850,6
|
|
20241008,120400,141479300,20800,20800,20800,20800,0
|
|
20241008,120300,141479300,20800,20850,20850,20800,9
|
|
20241008,120200,141291800,20850,20850,20850,20850,0
|
|
20241008,120100,141291800,20850,20850,20850,20850,6
|
|
20241008,120000,141166700,20850,20850,20850,20850,0
|
|
20241008,115900,141166700,20850,20850,20850,20850,6
|
|
20241008,115800,141041600,20750,20750,20750,20750,0
|
|
20241008,115700,141041600,20750,20850,20850,20750,8
|
|
20241008,115600,140874900,20750,20750,20750,20750,0
|
|
20241008,115500,140874900,20750,20850,20850,20750,7
|
|
20241008,115400,140729050,20850,20850,20850,20850,6
|
|
20241008,115300,140603950,20750,20750,20750,20750,0
|
|
20241008,115200,140603950,20750,20850,20850,20750,17
|
|
20241008,115100,140249700,20750,20750,20750,20750,0
|
|
20241008,115000,140249700,20750,20750,20750,20750,0
|
|
20241008,114900,140249700,20750,20750,20750,20750,0
|
|
20241008,114800,140249700,20750,20750,20750,20750,0
|
|
20241008,114700,140249700,20750,20750,20750,20750,0
|
|
20241008,114600,140249700,20750,20750,20750,20750,1
|
|
20241008,114500,140228950,20700,20700,20700,20700,0
|
|
20241008,114400,140228950,20700,20700,20700,20700,34
|
|
20241008,114300,139525150,20750,20750,20750,20750,1
|
|
20241008,114200,139504400,20700,20700,20700,20700,0
|
|
20241008,114100,139504400,20700,20700,20700,20700,194
|
|
20241008,114000,135488600,20750,20750,20750,20750,68
|
|
20241008,113900,134077600,20800,20800,20800,20800,2
|
|
20241008,113800,134036000,20800,20800,20800,20800,0
|
|
20241008,113700,134036000,20800,20800,20800,20800,0
|
|
20241008,113600,134036000,20800,20800,20800,20800,2
|
|
20241008,113500,133994400,20800,20800,20800,20800,0
|
|
20241008,113400,133994400,20800,20800,20800,20800,0
|
|
20241008,113300,133994400,20800,20800,20800,20800,0
|
|
20241008,113200,133994400,20800,20800,20850,20800,4
|
|
20241008,113100,133911150,20750,20750,20750,20750,130
|
|
20241008,113000,131213650,20800,20800,20800,20800,1
|
|
20241008,112900,131192850,20850,20850,20850,20850,1
|
|
20241008,112800,131172000,20850,20850,20850,20850,0
|
|
20241008,112700,131172000,20850,20850,20850,20850,1
|
|
20241008,112600,131151150,20800,20800,20800,20800,0
|
|
20241008,112500,131151150,20800,20800,20800,20800,1
|
|
20241008,112400,131130350,20850,20750,20850,20750,29
|
|
20241008,112300,130528500,20800,20800,20800,20800,2
|
|
20241008,112200,130486900,20800,20800,20800,20800,0
|
|
20241008,112100,130486900,20800,20800,20800,20800,0
|
|
20241008,112000,130486900,20800,20800,20800,20800,1
|
|
20241008,111900,130466100,20850,20850,20850,20850,0
|
|
20241008,111800,130466100,20850,20850,20850,20850,1
|
|
20241008,111700,130445250,20750,20750,20750,20750,0
|
|
20241008,111600,130445250,20750,20750,20750,20750,0
|
|
20241008,111500,130445250,20750,20800,20800,20750,41
|
|
20241008,111400,129594450,20750,20850,20850,20750,708
|
|
20241008,111300,114837550,20750,20750,20750,20750,0
|
|
20241008,111200,114837550,20750,20750,20750,20750,0
|
|
20241008,111100,114837550,20750,20750,20750,20750,0
|
|
20241008,111000,114837550,20750,20750,20750,20750,0
|
|
20241008,110900,114837550,20750,20750,20750,20750,0
|
|
20241008,110800,114837550,20750,20850,20850,20750,303
|
|
20241008,110700,108549900,20850,20850,20850,20850,0
|
|
20241008,110600,108549900,20850,20850,20850,20850,201
|
|
20241008,110500,104359050,20800,20800,20800,20800,0
|
|
20241008,110400,104359050,20800,20800,20800,20800,0
|
|
20241008,110300,104359050,20800,20800,20800,20800,0
|
|
20241008,110200,104359050,20800,20800,20800,20800,18
|
|
20241008,110100,103984650,20850,20850,20850,20850,1
|
|
20241008,110000,103963800,20850,20850,20850,20850,0
|
|
20241008,105900,103963800,20850,20850,20850,20850,0
|
|
20241008,105800,103963800,20850,20850,20850,20850,1
|
|
20241008,105700,103942950,20850,20850,20850,20850,0
|
|
20241008,105600,103942950,20850,20850,20850,20850,0
|
|
20241008,105500,103942950,20850,20850,20850,20850,0
|
|
20241008,105400,103942950,20850,20850,20850,20850,2
|
|
20241008,105300,103901250,20850,20850,20850,20850,0
|
|
20241008,105200,103901250,20850,20850,20850,20850,0
|
|
20241008,105100,103901250,20850,20850,20850,20850,1
|
|
20241008,105000,103880400,20850,20850,20850,20850,0
|
|
20241008,104900,103880400,20850,20850,20850,20850,0
|
|
20241008,104800,103880400,20850,20850,20850,20850,0
|
|
20241008,104700,103880400,20850,20850,20850,20850,0
|
|
20241008,104600,103880400,20850,20850,20850,20850,0
|
|
20241008,104500,103880400,20850,20850,20850,20850,0
|
|
20241008,104400,103880400,20850,20850,20850,20850,2
|
|
20241008,104300,103838700,20700,20700,20700,20700,0
|
|
20241008,104200,103838700,20700,20700,20700,20700,0
|
|
20241008,104100,103838700,20700,20700,20700,20700,0
|
|
20241008,104000,103838700,20700,20800,20800,20700,76
|
|
20241008,103900,102260450,20800,20800,20800,20800,0
|
|
20241008,103800,102260450,20800,20800,20800,20800,0
|
|
20241008,103700,102260450,20800,20800,20800,20800,0
|
|
20241008,103600,102260450,20800,20800,20800,20800,1
|
|
20241008,103500,102239650,20750,20750,20750,20750,5
|
|
20241008,103400,102135900,20800,20800,20800,20800,1
|
|
20241008,103300,102115100,20750,20750,20750,20750,10
|
|
20241008,103200,101907600,20750,20750,20750,20750,0
|
|
20241008,103100,101907600,20750,20750,20750,20750,0
|
|
20241008,103000,101907600,20750,20750,20750,20750,0
|
|
20241008,102900,101907600,20750,20750,20750,20750,0
|
|
20241008,102800,101907600,20750,20750,20750,20750,157
|
|
20241008,102700,98649850,20750,20750,20750,20750,0
|
|
20241008,102600,98649850,20750,20750,20750,20750,0
|
|
20241008,102500,98649850,20750,20750,20750,20750,70
|
|
20241008,102400,97197350,20800,20800,20800,20800,0
|
|
20241008,102300,97197350,20800,20800,20800,20800,0
|
|
20241008,102200,97197350,20800,20800,20800,20800,0
|
|
20241008,102100,97197350,20800,20800,20800,20800,0
|
|
20241008,102000,97197350,20800,20800,20800,20800,0
|
|
20241008,101900,97197350,20800,20800,20800,20800,20
|
|
20241008,101800,96781350,20750,20750,20750,20750,0
|
|
20241008,101700,96781350,20750,20800,20800,20750,167
|
|
20241008,101600,93309150,20800,20800,20800,20800,0
|
|
20241008,101500,93309150,20800,20800,20800,20800,0
|
|
20241008,101400,93309150,20800,20800,20800,20800,5
|
|
20241008,101300,93205150,20850,20850,20850,20850,0
|
|
20241008,101200,93205150,20850,20850,20850,20850,0
|
|
20241008,101100,93205150,20850,20850,20850,20850,0
|
|
20241008,101000,93205150,20850,20850,20850,20850,0
|
|
20241008,100900,93205150,20850,20850,20850,20850,0
|
|
20241008,100800,93205150,20850,20850,20850,20850,0
|
|
20241008,100700,93205150,20850,20850,20850,20850,1
|
|
20241008,100600,93184300,20850,20850,20850,20850,2
|
|
20241008,100500,93142600,20850,20850,20850,20850,1
|
|
20241008,100400,93121750,20800,20800,20800,20800,0
|
|
20241008,100300,93121750,20800,20800,20800,20800,47
|
|
20241008,100200,92144150,20850,20850,20850,20850,0
|
|
20241008,100100,92144150,20850,20850,20850,20850,20
|
|
20241008,100000,91727150,20800,20800,20800,20800,0
|
|
20241008,095900,91727150,20800,20800,20800,20800,0
|
|
20241008,095800,91727150,20800,20800,20800,20800,0
|
|
20241008,095700,91727150,20800,20800,20800,20800,0
|
|
20241008,095600,91727150,20800,20800,20800,20800,0
|
|
20241008,095500,91727150,20800,20800,20800,20800,0
|
|
20241008,095400,91727150,20800,20800,20800,20800,0
|
|
20241008,095300,91727150,20800,20800,20800,20800,0
|
|
20241008,095200,91727150,20800,20850,20850,20800,56
|
|
20241008,095100,90560700,20800,20800,20800,20800,86
|
|
20241008,095000,88771900,20750,20750,20750,20750,0
|
|
20241008,094900,88771900,20750,20800,20800,20750,60
|
|
20241008,094800,87525400,20800,20800,20800,20800,0
|
|
20241008,094700,87525400,20800,20800,20800,20800,148
|
|
20241008,094600,84447000,20850,20850,20850,20850,0
|
|
20241008,094500,84447000,20850,20850,20850,20850,0
|
|
20241008,094400,84447000,20850,20850,20850,20850,1
|
|
20241008,094300,84426150,20900,20900,20900,20900,0
|
|
20241008,094200,84426150,20900,20900,20900,20900,239
|
|
20241008,094100,79431050,20800,20800,20800,20800,1
|
|
20241008,094000,79410250,20900,20900,20900,20900,0
|
|
20241008,093900,79410250,20900,20900,20900,20900,0
|
|
20241008,093800,79410250,20900,20900,20900,20900,1
|
|
20241008,093700,79389350,20900,20900,20900,20900,0
|
|
20241008,093600,79389350,20900,20900,20900,20900,1
|
|
20241008,093500,79368450,20800,20900,20900,20800,32
|
|
20241008,093400,78702750,20900,20800,20900,20800,265
|
|
20241008,093300,73190550,20900,20900,20900,20900,4
|
|
20241008,093200,73106950,20800,20800,20800,20800,40
|
|
20241008,093100,72274950,20800,20750,20800,20750,211
|
|
20241008,093000,67886250,20750,20750,20750,20750,67
|
|
20241008,092900,66496000,20800,20800,20800,20800,10
|
|
20241008,092800,66288000,20800,20800,20800,20800,53
|
|
20241008,092700,65185600,20850,20850,20850,20850,0
|
|
20241008,092600,65185600,20850,20800,20850,20800,170
|
|
20241008,092500,61641250,20850,20850,20850,20850,1
|
|
20241008,092400,61620400,20750,20750,20750,20750,0
|
|
20241008,092300,61620400,20750,20750,20750,20750,0
|
|
20241008,092200,61620400,20750,20750,20750,20750,90
|
|
20241008,092100,59752900,20750,20750,20750,20750,0
|
|
20241008,092000,59752900,20750,20800,20800,20750,71
|
|
20241008,091900,58279550,20850,20850,20850,20850,0
|
|
20241008,091800,58279550,20850,20850,20850,20850,13
|
|
20241008,091700,58008500,20850,20850,20850,20850,20
|
|
20241008,091600,57591500,20750,20950,20950,20750,1802
|
|
20241008,091500,19871600,20950,20950,20950,20950,0
|
|
20241008,091400,19871600,20950,20950,20950,20950,70
|
|
20241008,091300,18405100,21000,20950,21000,20950,672
|
|
20241008,091200,4326600,20950,20950,20950,20950,54
|
|
20241008,091100,3195300,20900,20900,20900,20900,0
|
|
20241008,091000,3195300,20900,20900,20900,20900,0
|
|
20241008,090900,3195300,20900,20900,20900,20900,0
|
|
20241008,090800,3195300,20900,20900,20900,20900,1
|
|
20241008,090700,3174400,20850,20850,20850,20850,0
|
|
20241008,090600,3174400,20850,20850,20900,20850,121
|
|
20241008,090500,647050,20850,20850,20850,20850,1
|
|
20241008,090400,626200,20850,20850,20850,20850,1
|
|
20241008,090300,605350,20850,20850,20850,20850,5
|
|
20241008,090200,501100,20850,20850,20850,20850,0
|
|
20241008,090100,501100,20850,20850,20850,20850,0
|
|
20241008,090000,501100,20850,20900,20900,20850,24
|