684 lines
34 KiB
CSV
684 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,202100,128939250,20750,20750,20750,20750,269
|
|
20241010,202000,128939250,20750,20750,20750,20750,0
|
|
20241010,201900,128939250,20750,20750,20750,20750,0
|
|
20241010,201800,128939250,20750,20750,20750,20750,0
|
|
20241010,201700,128939250,20750,20750,20750,20750,0
|
|
20241010,201600,128939250,20750,20750,20750,20750,0
|
|
20241010,201500,128939250,20750,20750,20750,20750,0
|
|
20241010,201400,128939250,20750,20750,20750,20750,0
|
|
20241010,201300,128939250,20750,20750,20750,20750,0
|
|
20241010,201200,128939250,20750,20750,20750,20750,0
|
|
20241010,201100,128939250,20750,20750,20750,20750,0
|
|
20241010,201000,128939250,20750,20750,20750,20750,0
|
|
20241010,200900,128939250,20750,20750,20750,20750,0
|
|
20241010,200800,128939250,20750,20750,20750,20750,0
|
|
20241010,200700,128939250,20750,20750,20750,20750,0
|
|
20241010,200600,128939250,20750,20750,20750,20750,0
|
|
20241010,200500,128939250,20750,20750,20750,20750,0
|
|
20241010,200400,128939250,20750,20750,20750,20750,0
|
|
20241010,200300,128939250,20750,20750,20750,20750,0
|
|
20241010,200200,128939250,20750,20750,20750,20750,0
|
|
20241010,200100,128939250,20750,20750,20750,20750,0
|
|
20241010,200000,128939250,20750,20750,20750,20750,0
|
|
20241010,195900,128939250,20750,20750,20750,20750,0
|
|
20241010,195800,128939250,20750,20750,20750,20750,0
|
|
20241010,195700,128939250,20750,20750,20750,20750,0
|
|
20241010,195600,128939250,20750,20750,20750,20750,0
|
|
20241010,195500,128939250,20750,20750,20750,20750,0
|
|
20241010,195400,128939250,20750,20750,20750,20750,0
|
|
20241010,195300,128939250,20750,20750,20750,20750,0
|
|
20241010,195200,128939250,20750,20750,20750,20750,0
|
|
20241010,195100,128939250,20750,20750,20750,20750,269
|
|
20241010,195000,128939250,20750,20750,20750,20750,0
|
|
20241010,194900,128939250,20750,20750,20750,20750,0
|
|
20241010,194800,128939250,20750,20750,20750,20750,0
|
|
20241010,194700,128939250,20750,20750,20750,20750,0
|
|
20241010,194600,128939250,20750,20750,20750,20750,0
|
|
20241010,194500,128939250,20750,20750,20750,20750,0
|
|
20241010,194400,128939250,20750,20750,20750,20750,0
|
|
20241010,194300,128939250,20750,20750,20750,20750,0
|
|
20241010,194200,128939250,20750,20750,20750,20750,0
|
|
20241010,194100,128939250,20750,20750,20750,20750,0
|
|
20241010,194000,128939250,20750,20750,20750,20750,0
|
|
20241010,193900,128939250,20750,20750,20750,20750,0
|
|
20241010,193800,128939250,20750,20750,20750,20750,0
|
|
20241010,193700,128939250,20750,20750,20750,20750,0
|
|
20241010,193600,128939250,20750,20750,20750,20750,0
|
|
20241010,193500,128939250,20750,20750,20750,20750,0
|
|
20241010,193400,128939250,20750,20750,20750,20750,0
|
|
20241010,193300,128939250,20750,20750,20750,20750,0
|
|
20241010,193200,128939250,20750,20750,20750,20750,0
|
|
20241010,193100,128939250,20750,20750,20750,20750,0
|
|
20241010,193000,128939250,20750,20750,20750,20750,0
|
|
20241010,192900,128939250,20750,20750,20750,20750,0
|
|
20241010,192800,128939250,20750,20750,20750,20750,0
|
|
20241010,192700,128939250,20750,20750,20750,20750,0
|
|
20241010,192600,128939250,20750,20750,20750,20750,0
|
|
20241010,192500,128939250,20750,20750,20750,20750,0
|
|
20241010,192400,128939250,20750,20750,20750,20750,0
|
|
20241010,192300,128939250,20750,20750,20750,20750,0
|
|
20241010,192200,128939250,20750,20750,20750,20750,0
|
|
20241010,192100,128939250,20750,20750,20750,20750,269
|
|
20241010,192000,128939250,20750,20750,20750,20750,0
|
|
20241010,191900,128939250,20750,20750,20750,20750,0
|
|
20241010,191800,128939250,20750,20750,20750,20750,0
|
|
20241010,191700,128939250,20750,20750,20750,20750,0
|
|
20241010,191600,128939250,20750,20750,20750,20750,0
|
|
20241010,191500,128939250,20750,20750,20750,20750,0
|
|
20241010,191400,128939250,20750,20750,20750,20750,0
|
|
20241010,191300,128939250,20750,20750,20750,20750,0
|
|
20241010,191200,128939250,20750,20750,20750,20750,0
|
|
20241010,191100,128939250,20750,20750,20750,20750,0
|
|
20241010,191000,128939250,20750,20750,20750,20750,0
|
|
20241010,190900,128939250,20750,20750,20750,20750,0
|
|
20241010,190800,128939250,20750,20750,20750,20750,0
|
|
20241010,190700,128939250,20750,20750,20750,20750,0
|
|
20241010,190600,128939250,20750,20750,20750,20750,0
|
|
20241010,190500,128939250,20750,20750,20750,20750,0
|
|
20241010,190400,128939250,20750,20750,20750,20750,0
|
|
20241010,190300,128939250,20750,20750,20750,20750,0
|
|
20241010,190200,128939250,20750,20750,20750,20750,0
|
|
20241010,190100,128939250,20750,20750,20750,20750,0
|
|
20241010,190000,128939250,20750,20750,20750,20750,0
|
|
20241010,185900,128939250,20750,20750,20750,20750,0
|
|
20241010,185800,128939250,20750,20750,20750,20750,0
|
|
20241010,185700,128939250,20750,20750,20750,20750,0
|
|
20241010,185600,128939250,20750,20750,20750,20750,0
|
|
20241010,185500,128939250,20750,20750,20750,20750,0
|
|
20241010,185400,128939250,20750,20750,20750,20750,0
|
|
20241010,185300,128939250,20750,20750,20750,20750,0
|
|
20241010,185200,128939250,20750,20750,20750,20750,0
|
|
20241010,185100,128939250,20750,20750,20750,20750,269
|
|
20241010,185000,128939250,20750,20750,20750,20750,0
|
|
20241010,184900,128939250,20750,20750,20750,20750,0
|
|
20241010,184800,128939250,20750,20750,20750,20750,0
|
|
20241010,184700,128939250,20750,20750,20750,20750,0
|
|
20241010,184600,128939250,20750,20750,20750,20750,0
|
|
20241010,184500,128939250,20750,20750,20750,20750,0
|
|
20241010,184400,128939250,20750,20750,20750,20750,0
|
|
20241010,184300,128939250,20750,20750,20750,20750,0
|
|
20241010,184200,128939250,20750,20750,20750,20750,0
|
|
20241010,184100,128939250,20750,20750,20750,20750,0
|
|
20241010,184000,128939250,20750,20750,20750,20750,0
|
|
20241010,183900,128939250,20750,20750,20750,20750,0
|
|
20241010,183800,128939250,20750,20750,20750,20750,0
|
|
20241010,183700,128939250,20750,20750,20750,20750,0
|
|
20241010,183600,128939250,20750,20750,20750,20750,0
|
|
20241010,183500,128939250,20750,20750,20750,20750,0
|
|
20241010,183400,128939250,20750,20750,20750,20750,0
|
|
20241010,183300,128939250,20750,20750,20750,20750,0
|
|
20241010,183200,128939250,20750,20750,20750,20750,0
|
|
20241010,183100,128939250,20750,20750,20750,20750,0
|
|
20241010,183000,128939250,20750,20750,20750,20750,0
|
|
20241010,182900,128939250,20750,20750,20750,20750,0
|
|
20241010,182800,128939250,20750,20750,20750,20750,0
|
|
20241010,182700,128939250,20750,20750,20750,20750,0
|
|
20241010,182600,128939250,20750,20750,20750,20750,0
|
|
20241010,182500,128939250,20750,20750,20750,20750,0
|
|
20241010,182400,128939250,20750,20750,20750,20750,0
|
|
20241010,182300,128939250,20750,20750,20750,20750,0
|
|
20241010,182200,128939250,20750,20750,20750,20750,0
|
|
20241010,182100,128939250,20750,20750,20750,20750,269
|
|
20241010,182000,128939250,20750,20750,20750,20750,0
|
|
20241010,181900,128939250,20750,20750,20750,20750,0
|
|
20241010,181800,128939250,20750,20750,20750,20750,0
|
|
20241010,181700,128939250,20750,20750,20750,20750,0
|
|
20241010,181600,128939250,20750,20750,20750,20750,0
|
|
20241010,181500,128939250,20750,20750,20750,20750,0
|
|
20241010,181400,128939250,20750,20750,20750,20750,0
|
|
20241010,181300,128939250,20750,20750,20750,20750,0
|
|
20241010,181200,128939250,20750,20750,20750,20750,0
|
|
20241010,181100,128939250,20750,20750,20750,20750,0
|
|
20241010,181000,128939250,20750,20750,20750,20750,0
|
|
20241010,180900,128939250,20750,20750,20750,20750,0
|
|
20241010,180800,128939250,20750,20750,20750,20750,0
|
|
20241010,180700,128939250,20750,20750,20750,20750,0
|
|
20241010,180600,128939250,20750,20750,20750,20750,0
|
|
20241010,180500,128939250,20750,20750,20750,20750,0
|
|
20241010,180400,128939250,20750,20750,20750,20750,0
|
|
20241010,180300,128939250,20750,20750,20750,20750,0
|
|
20241010,180200,128939250,20750,20750,20750,20750,0
|
|
20241010,180100,128939250,20750,20750,20750,20750,0
|
|
20241010,180000,128939250,20750,20750,20750,20750,0
|
|
20241010,175900,128939250,20750,20750,20750,20750,0
|
|
20241010,175800,128939250,20750,20750,20750,20750,0
|
|
20241010,175700,128939250,20750,20750,20750,20750,0
|
|
20241010,175600,128939250,20750,20750,20750,20750,0
|
|
20241010,175500,128939250,20750,20750,20750,20750,0
|
|
20241010,175400,128939250,20750,20750,20750,20750,0
|
|
20241010,175300,128939250,20750,20750,20750,20750,0
|
|
20241010,175200,128939250,20750,20750,20750,20750,0
|
|
20241010,175100,128939250,20750,20750,20750,20750,269
|
|
20241010,175000,128939250,20750,20750,20750,20750,0
|
|
20241010,174900,128939250,20750,20750,20750,20750,0
|
|
20241010,174800,128939250,20750,20750,20750,20750,0
|
|
20241010,174700,128939250,20750,20750,20750,20750,0
|
|
20241010,174600,128939250,20750,20750,20750,20750,0
|
|
20241010,174500,128939250,20750,20750,20750,20750,0
|
|
20241010,174400,128939250,20750,20750,20750,20750,0
|
|
20241010,174300,128939250,20750,20750,20750,20750,0
|
|
20241010,174200,128939250,20750,20750,20750,20750,0
|
|
20241010,174100,128939250,20750,20750,20750,20750,0
|
|
20241010,174000,128939250,20750,20750,20750,20750,0
|
|
20241010,173900,128939250,20750,20750,20750,20750,0
|
|
20241010,173800,128939250,20750,20750,20750,20750,0
|
|
20241010,173700,128939250,20750,20750,20750,20750,0
|
|
20241010,173600,128939250,20750,20750,20750,20750,0
|
|
20241010,173500,128939250,20750,20750,20750,20750,0
|
|
20241010,173400,128939250,20750,20750,20750,20750,0
|
|
20241010,173300,128939250,20750,20750,20750,20750,0
|
|
20241010,173200,128939250,20750,20750,20750,20750,0
|
|
20241010,173100,128939250,20750,20750,20750,20750,0
|
|
20241010,173000,128939250,20750,20750,20750,20750,0
|
|
20241010,172900,128939250,20750,20750,20750,20750,0
|
|
20241010,172800,128939250,20750,20750,20750,20750,0
|
|
20241010,172700,128939250,20750,20750,20750,20750,0
|
|
20241010,172600,128939250,20750,20750,20750,20750,0
|
|
20241010,172500,128939250,20750,20750,20750,20750,0
|
|
20241010,172400,128939250,20750,20750,20750,20750,0
|
|
20241010,172300,128939250,20750,20750,20750,20750,0
|
|
20241010,172200,128939250,20750,20750,20750,20750,0
|
|
20241010,172100,128939250,20750,20750,20750,20750,269
|
|
20241010,172000,128939250,20750,20750,20750,20750,0
|
|
20241010,171900,128939250,20750,20750,20750,20750,0
|
|
20241010,171800,128939250,20750,20750,20750,20750,0
|
|
20241010,171700,128939250,20750,20750,20750,20750,0
|
|
20241010,171600,128939250,20750,20750,20750,20750,0
|
|
20241010,171500,128939250,20750,20750,20750,20750,0
|
|
20241010,171400,128939250,20750,20750,20750,20750,0
|
|
20241010,171300,128939250,20750,20750,20750,20750,0
|
|
20241010,171200,128939250,20750,20750,20750,20750,0
|
|
20241010,171100,128939250,20750,20750,20750,20750,0
|
|
20241010,171000,128939250,20750,20750,20750,20750,0
|
|
20241010,170900,128939250,20750,20750,20750,20750,0
|
|
20241010,170800,128939250,20750,20750,20750,20750,0
|
|
20241010,170700,128939250,20750,20750,20750,20750,0
|
|
20241010,170600,128939250,20750,20750,20750,20750,0
|
|
20241010,170500,128939250,20750,20750,20750,20750,0
|
|
20241010,170400,128939250,20750,20750,20750,20750,0
|
|
20241010,170300,128939250,20750,20750,20750,20750,0
|
|
20241010,170200,128939250,20750,20750,20750,20750,0
|
|
20241010,170100,128939250,20750,20750,20750,20750,0
|
|
20241010,170000,128939250,20750,20750,20750,20750,0
|
|
20241010,165900,128939250,20750,20750,20750,20750,0
|
|
20241010,165800,128939250,20750,20750,20750,20750,0
|
|
20241010,165700,128939250,20750,20750,20750,20750,0
|
|
20241010,165600,128939250,20750,20750,20750,20750,0
|
|
20241010,165500,128939250,20750,20750,20750,20750,0
|
|
20241010,165400,128939250,20750,20750,20750,20750,0
|
|
20241010,165300,128939250,20750,20750,20750,20750,0
|
|
20241010,165200,128939250,20750,20750,20750,20750,0
|
|
20241010,165100,128939250,20750,20750,20750,20750,269
|
|
20241010,165000,128939250,20750,20750,20750,20750,0
|
|
20241010,164900,128939250,20750,20750,20750,20750,0
|
|
20241010,164800,128939250,20750,20750,20750,20750,0
|
|
20241010,164700,128939250,20750,20750,20750,20750,0
|
|
20241010,164600,128939250,20750,20750,20750,20750,0
|
|
20241010,164500,128939250,20750,20750,20750,20750,0
|
|
20241010,164400,128939250,20750,20750,20750,20750,0
|
|
20241010,164300,128939250,20750,20750,20750,20750,0
|
|
20241010,164200,128939250,20750,20750,20750,20750,0
|
|
20241010,164100,128939250,20750,20750,20750,20750,0
|
|
20241010,164000,128939250,20750,20750,20750,20750,0
|
|
20241010,163900,128939250,20750,20750,20750,20750,0
|
|
20241010,163800,128939250,20750,20750,20750,20750,0
|
|
20241010,163700,128939250,20750,20750,20750,20750,0
|
|
20241010,163600,128939250,20750,20750,20750,20750,0
|
|
20241010,163500,128939250,20750,20750,20750,20750,0
|
|
20241010,163400,128939250,20750,20750,20750,20750,0
|
|
20241010,163300,128939250,20750,20750,20750,20750,0
|
|
20241010,163200,128939250,20750,20750,20750,20750,0
|
|
20241010,163100,128939250,20750,20750,20750,20750,0
|
|
20241010,163000,128939250,20750,20750,20750,20750,0
|
|
20241010,162900,128939250,20750,20750,20750,20750,0
|
|
20241010,162800,128939250,20750,20750,20750,20750,0
|
|
20241010,162700,128939250,20750,20750,20750,20750,0
|
|
20241010,162600,128939250,20750,20750,20750,20750,0
|
|
20241010,162500,128939250,20750,20750,20750,20750,0
|
|
20241010,162400,128939250,20750,20750,20750,20750,0
|
|
20241010,162300,128939250,20750,20750,20750,20750,0
|
|
20241010,162200,128939250,20750,20750,20750,20750,0
|
|
20241010,162100,128939250,20750,20750,20750,20750,269
|
|
20241010,162000,128939250,20750,20750,20750,20750,0
|
|
20241010,161900,128939250,20750,20750,20750,20750,0
|
|
20241010,161800,128939250,20750,20750,20750,20750,0
|
|
20241010,161700,128939250,20750,20750,20750,20750,0
|
|
20241010,161600,128939250,20750,20750,20750,20750,0
|
|
20241010,161500,128939250,20750,20750,20750,20750,0
|
|
20241010,161400,128939250,20750,20750,20750,20750,0
|
|
20241010,161300,128939250,20750,20750,20750,20750,0
|
|
20241010,161200,128939250,20750,20750,20750,20750,0
|
|
20241010,161100,128939250,20750,20750,20750,20750,0
|
|
20241010,161000,128939250,20750,20750,20750,20750,0
|
|
20241010,160900,128939250,20750,20750,20750,20750,0
|
|
20241010,160800,128939250,20750,20750,20750,20750,0
|
|
20241010,160700,128939250,20750,20750,20750,20750,0
|
|
20241010,160600,128939250,20750,20750,20750,20750,0
|
|
20241010,160500,128939250,20750,20750,20750,20750,0
|
|
20241010,160400,128939250,20750,20750,20750,20750,0
|
|
20241010,160300,128939250,20750,20750,20750,20750,0
|
|
20241010,160200,128939250,20750,20750,20750,20750,0
|
|
20241010,160100,128939250,20750,20750,20750,20750,0
|
|
20241010,160000,128939250,20750,20750,20750,20750,0
|
|
20241010,155900,128939250,20750,20750,20750,20750,0
|
|
20241010,155800,128939250,20750,20750,20750,20750,0
|
|
20241010,155700,128939250,20750,20750,20750,20750,0
|
|
20241010,155600,128939250,20750,20750,20750,20750,0
|
|
20241010,155500,128939250,20750,20750,20750,20750,0
|
|
20241010,155400,128939250,20750,20750,20750,20750,0
|
|
20241010,155300,128939250,20750,20750,20750,20750,0
|
|
20241010,155200,128939250,20750,20750,20750,20750,0
|
|
20241010,155100,128939250,20750,20750,20750,20750,269
|
|
20241010,155000,128939250,20750,20750,20750,20750,0
|
|
20241010,154900,128939250,20750,20750,20750,20750,0
|
|
20241010,154800,128939250,20750,20750,20750,20750,0
|
|
20241010,154700,128939250,20750,20750,20750,20750,0
|
|
20241010,154600,128939250,20750,20750,20750,20750,0
|
|
20241010,154500,128939250,20750,20750,20750,20750,0
|
|
20241010,154400,128939250,20750,20750,20750,20750,0
|
|
20241010,154300,128939250,20750,20750,20750,20750,0
|
|
20241010,154200,128939250,20750,20750,20750,20750,0
|
|
20241010,154100,128939250,20750,20750,20750,20750,0
|
|
20241010,154000,128939250,20750,20750,20750,20750,0
|
|
20241010,153900,128939250,20750,20750,20750,20750,0
|
|
20241010,153800,128939250,20750,20750,20750,20750,0
|
|
20241010,153700,128939250,20750,20750,20750,20750,0
|
|
20241010,153600,128939250,20750,20750,20750,20750,0
|
|
20241010,153500,128939250,20750,20750,20750,20750,0
|
|
20241010,153400,128939250,20750,20750,20750,20750,0
|
|
20241010,153300,128939250,20750,20750,20750,20750,0
|
|
20241010,153200,128939250,20750,20750,20750,20750,0
|
|
20241010,153100,128939250,20750,20750,20750,20750,0
|
|
20241010,153000,128939250,20750,20750,20750,20750,269
|
|
20241010,152900,123357500,20800,20800,20800,20800,0
|
|
20241010,152800,123357500,20800,20800,20800,20800,0
|
|
20241010,152700,123357500,20800,20800,20800,20800,0
|
|
20241010,152600,123357500,20800,20800,20800,20800,0
|
|
20241010,152500,123357500,20800,20800,20800,20800,0
|
|
20241010,152400,123357500,20800,20800,20800,20800,0
|
|
20241010,152300,123357500,20800,20800,20800,20800,0
|
|
20241010,152200,123357500,20800,20800,20800,20800,0
|
|
20241010,152100,123357500,20800,20800,20800,20800,0
|
|
20241010,152000,123357500,20800,20800,20800,20800,0
|
|
20241010,151900,123357500,20800,20700,20800,20700,18
|
|
20241010,151800,122984800,20700,20800,20800,20700,16
|
|
20241010,151700,122653500,20750,20750,20750,20750,242
|
|
20241010,151600,117632000,20800,20750,20800,20750,6
|
|
20241010,151500,117507450,20800,20800,20800,20800,5
|
|
20241010,151400,117403450,20750,20750,20750,20750,32
|
|
20241010,151300,116739450,20800,20750,20800,20750,11
|
|
20241010,151200,116511150,20750,20750,20750,20750,4
|
|
20241010,151100,116428150,20750,20750,20750,20700,189
|
|
20241010,151000,112508150,20750,20800,20800,20750,505
|
|
20241010,150900,102029350,20750,20750,20750,20750,0
|
|
20241010,150800,102029350,20750,20750,20750,20750,1
|
|
20241010,150700,102008600,20800,20800,20800,20800,0
|
|
20241010,150600,102008600,20800,20750,20800,20750,2
|
|
20241010,150500,101967050,20750,20750,20750,20750,0
|
|
20241010,150400,101967050,20750,20750,20750,20750,1
|
|
20241010,150300,101946300,20750,20800,20800,20750,56
|
|
20241010,150200,100782650,20850,20850,20850,20850,0
|
|
20241010,150100,100782650,20850,20850,20850,20850,0
|
|
20241010,150000,100782650,20850,20800,20850,20800,2
|
|
20241010,145900,100741000,20800,20800,20800,20800,71
|
|
20241010,145800,99264200,20800,20800,20800,20800,0
|
|
20241010,145700,99264200,20800,20800,20800,20800,1
|
|
20241010,145600,99243400,20800,20800,20800,20800,0
|
|
20241010,145500,99243400,20800,20800,20800,20800,5
|
|
20241010,145400,99139400,20800,20800,20800,20800,1
|
|
20241010,145300,99118600,20800,20800,20800,20800,0
|
|
20241010,145200,99118600,20800,20800,20800,20800,1
|
|
20241010,145100,99097800,20800,20800,20800,20800,0
|
|
20241010,145000,99097800,20800,20800,20800,20800,0
|
|
20241010,144900,99097800,20800,20800,20800,20800,1
|
|
20241010,144800,99077000,20800,20800,20800,20800,0
|
|
20241010,144700,99077000,20800,20800,20800,20800,1
|
|
20241010,144600,99056200,20800,20800,20800,20800,0
|
|
20241010,144500,99056200,20800,20800,20800,20800,1
|
|
20241010,144400,99035400,20800,20800,20800,20800,0
|
|
20241010,144300,99035400,20800,20800,20800,20800,0
|
|
20241010,144200,99035400,20800,20800,20800,20800,1
|
|
20241010,144100,99014600,20800,20800,20800,20800,0
|
|
20241010,144000,99014600,20800,20800,20800,20800,1
|
|
20241010,143900,98993800,20850,20850,20850,20850,0
|
|
20241010,143800,98993800,20850,20850,20850,20850,1
|
|
20241010,143700,98972950,20800,20800,20800,20800,1
|
|
20241010,143600,98952150,20800,20800,20800,20800,0
|
|
20241010,143500,98952150,20800,20800,20800,20800,269
|
|
20241010,143400,93356950,20800,20800,20800,20800,1
|
|
20241010,143300,93336150,20750,20750,20750,20750,1
|
|
20241010,143200,93315400,20750,20750,20750,20750,0
|
|
20241010,143100,93315400,20750,20750,20750,20750,0
|
|
20241010,143000,93315400,20750,20750,20750,20750,1
|
|
20241010,142900,93294650,20750,20750,20750,20750,0
|
|
20241010,142800,93294650,20750,20750,20750,20750,1
|
|
20241010,142700,93273900,20800,20800,20800,20800,1
|
|
20241010,142600,93253100,20750,20750,20750,20750,1
|
|
20241010,142500,93232350,20750,20750,20750,20750,15
|
|
20241010,142400,92921100,20750,20750,20750,20750,0
|
|
20241010,142300,92921100,20750,20750,20750,20750,1
|
|
20241010,142200,92900350,20800,20800,20800,20800,0
|
|
20241010,142100,92900350,20800,20750,20800,20750,2
|
|
20241010,142000,92858800,20750,20750,20750,20750,0
|
|
20241010,141900,92858800,20750,20750,20750,20750,0
|
|
20241010,141800,92858800,20750,20750,20750,20750,1
|
|
20241010,141700,92838050,20750,20750,20750,20750,0
|
|
20241010,141600,92838050,20750,20750,20750,20750,1
|
|
20241010,141500,92817300,20800,20800,20800,20800,1
|
|
20241010,141400,92796500,20750,20750,20750,20750,1
|
|
20241010,141300,92775750,20800,20800,20800,20800,69
|
|
20241010,141200,91340550,20800,20800,20800,20800,0
|
|
20241010,141100,91340550,20800,20800,20800,20800,1
|
|
20241010,141000,91319750,20850,20850,20850,20850,0
|
|
20241010,140900,91319750,20850,20800,20850,20800,13
|
|
20241010,140800,91048750,20850,20850,20850,20850,1
|
|
20241010,140700,91027900,20800,20800,20800,20800,1
|
|
20241010,140600,91007100,20800,20800,20800,20800,0
|
|
20241010,140500,91007100,20800,20800,20800,20800,0
|
|
20241010,140400,91007100,20800,20800,20800,20800,1
|
|
20241010,140300,90986300,20800,20800,20800,20800,0
|
|
20241010,140200,90986300,20800,20800,20800,20800,1
|
|
20241010,140100,90965500,20800,20800,20800,20800,0
|
|
20241010,140000,90965500,20800,20800,20800,20800,0
|
|
20241010,135900,90965500,20800,20800,20800,20800,1
|
|
20241010,135800,90944700,20850,20850,20850,20850,1
|
|
20241010,135700,90923850,20800,20800,20800,20800,1
|
|
20241010,135600,90903050,20800,20800,20800,20800,0
|
|
20241010,135500,90903050,20800,20800,20800,20800,1
|
|
20241010,135400,90882250,20800,20800,20800,20800,0
|
|
20241010,135300,90882250,20800,20800,20800,20800,2
|
|
20241010,135200,90840650,20800,20800,20800,20800,1
|
|
20241010,135100,90819850,20800,20800,20800,20800,0
|
|
20241010,135000,90819850,20800,20800,20800,20800,1
|
|
20241010,134900,90799050,20800,20800,20800,20800,0
|
|
20241010,134800,90799050,20800,20800,20800,20800,0
|
|
20241010,134700,90799050,20800,20800,20800,20800,1
|
|
20241010,134600,90778250,20800,20800,20800,20800,0
|
|
20241010,134500,90778250,20800,20800,20800,20800,2
|
|
20241010,134400,90736650,20800,20800,20800,20800,0
|
|
20241010,134300,90736650,20800,20800,20800,20800,1
|
|
20241010,134200,90715850,20800,20800,20800,20800,0
|
|
20241010,134100,90715850,20800,20800,20800,20800,1
|
|
20241010,134000,90695050,20800,20800,20800,20800,0
|
|
20241010,133900,90695050,20800,20800,20800,20800,0
|
|
20241010,133800,90695050,20800,20750,20800,20750,47
|
|
20241010,133700,89717500,20750,20750,20750,20750,0
|
|
20241010,133600,89717500,20750,20750,20750,20750,1
|
|
20241010,133500,89696750,20750,20750,20750,20750,0
|
|
20241010,133400,89696750,20750,20750,20750,20750,0
|
|
20241010,133300,89696750,20750,20750,20750,20750,1
|
|
20241010,133200,89676000,20800,20800,20800,20800,0
|
|
20241010,133100,89676000,20800,20750,20800,20750,17
|
|
20241010,133000,89322450,20800,20800,20800,20800,4
|
|
20241010,132900,89239250,20750,20750,20750,20750,4
|
|
20241010,132800,89156250,20750,20750,20750,20750,1
|
|
20241010,132700,89135500,20800,20800,20800,20800,0
|
|
20241010,132600,89135500,20800,20750,20800,20750,2
|
|
20241010,132500,89093950,20750,20750,20750,20750,0
|
|
20241010,132400,89093950,20750,20750,20750,20750,26
|
|
20241010,132300,88554450,20750,20750,20750,20750,1
|
|
20241010,132200,88533700,20750,20750,20750,20750,0
|
|
20241010,132100,88533700,20750,20750,20750,20750,1
|
|
20241010,132000,88512950,20800,20800,20800,20800,0
|
|
20241010,131900,88512950,20800,20750,20800,20750,4
|
|
20241010,131800,88429800,20750,20750,20750,20750,0
|
|
20241010,131700,88429800,20750,20750,20750,20750,0
|
|
20241010,131600,88429800,20750,20750,20750,20750,1
|
|
20241010,131500,88409050,20750,20750,20750,20750,2
|
|
20241010,131400,88367550,20750,20750,20750,20750,1
|
|
20241010,131300,88346800,20750,20750,20750,20750,0
|
|
20241010,131200,88346800,20750,20750,20750,20750,1
|
|
20241010,131100,88326050,20750,20750,20750,20750,0
|
|
20241010,131000,88326050,20750,20750,20750,20750,0
|
|
20241010,130900,88326050,20750,20750,20750,20750,11
|
|
20241010,130800,88097800,20750,20750,20750,20750,0
|
|
20241010,130700,88097800,20750,20750,20750,20750,1
|
|
20241010,130600,88077050,20800,20800,20800,20800,0
|
|
20241010,130500,88077050,20800,20750,20800,20750,21
|
|
20241010,130400,87640300,20750,20750,20750,20750,0
|
|
20241010,130300,87640300,20750,20750,20750,20750,0
|
|
20241010,130200,87640300,20750,20750,20750,20750,1
|
|
20241010,130100,87619550,20750,20750,20750,20750,50
|
|
20241010,130000,86582050,20750,20750,20750,20750,1
|
|
20241010,125900,86561300,20800,20800,20800,20800,6
|
|
20241010,125800,86436500,20800,20800,20800,20800,0
|
|
20241010,125700,86436500,20800,20800,20800,20800,40
|
|
20241010,125600,85604500,20800,20750,20800,20750,309
|
|
20241010,125500,79188250,20750,20750,20750,20750,1
|
|
20241010,125400,79167500,20750,20750,20750,20750,0
|
|
20241010,125300,79167500,20750,20750,20750,20750,1
|
|
20241010,125200,79146750,20800,20800,20800,20800,87
|
|
20241010,125100,77337150,20750,20750,20750,20750,0
|
|
20241010,125000,77337150,20750,20750,20750,20750,1
|
|
20241010,124900,77316400,20750,20750,20750,20750,0
|
|
20241010,124800,77316400,20750,20750,20750,20750,1
|
|
20241010,124700,77295650,20750,20750,20750,20750,0
|
|
20241010,124600,77295650,20750,20750,20750,20750,2
|
|
20241010,124500,77254150,20750,20750,20750,20750,0
|
|
20241010,124400,77254150,20750,20750,20750,20750,0
|
|
20241010,124300,77254150,20750,20750,20750,20750,1
|
|
20241010,124200,77233400,20750,20750,20750,20750,0
|
|
20241010,124100,77233400,20750,20750,20750,20750,1
|
|
20241010,124000,77212650,20800,20800,20800,20800,5
|
|
20241010,123900,77108650,20800,20800,20800,20800,37
|
|
20241010,123800,76339050,20750,20750,20750,20750,1
|
|
20241010,123700,76318300,20800,20750,20800,20750,159
|
|
20241010,123600,73016100,20750,20750,20750,20750,1
|
|
20241010,123500,72995350,20750,20750,20750,20750,0
|
|
20241010,123400,72995350,20750,20750,20750,20750,1
|
|
20241010,123300,72974600,20750,20750,20750,20750,0
|
|
20241010,123200,72974600,20750,20750,20750,20750,0
|
|
20241010,123100,72974600,20750,20750,20750,20750,56
|
|
20241010,123000,71812600,20800,20800,20800,20800,5
|
|
20241010,122900,71708600,20750,20750,20750,20750,1
|
|
20241010,122800,71687850,20800,20800,20800,20800,0
|
|
20241010,122700,71687850,20800,20800,20800,20800,4
|
|
20241010,122600,71604650,20750,20800,20800,20750,47
|
|
20241010,122500,70627100,20800,20800,20800,20800,26
|
|
20241010,122400,70086300,20800,20800,20800,20800,19
|
|
20241010,122300,69691100,20800,20800,20800,20800,0
|
|
20241010,122200,69691100,20800,20800,20800,20800,1
|
|
20241010,122100,69670300,20800,20800,20800,20800,0
|
|
20241010,122000,69670300,20800,20800,20800,20800,0
|
|
20241010,121900,69670300,20800,20800,20800,20800,1
|
|
20241010,121800,69649500,20800,20800,20800,20800,27
|
|
20241010,121700,69087900,20800,20800,20800,20800,1
|
|
20241010,121600,69067100,20800,20800,20800,20800,0
|
|
20241010,121500,69067100,20800,20800,20800,20800,1
|
|
20241010,121400,69046300,20850,20850,20850,20850,60
|
|
20241010,121300,67795300,20850,20850,20850,20850,0
|
|
20241010,121200,67795300,20850,20800,20850,20800,94
|
|
20241010,121100,65840050,20850,20850,20850,20850,0
|
|
20241010,121000,65840050,20850,20850,20850,20850,1
|
|
20241010,120900,65819200,20850,20850,20850,20850,0
|
|
20241010,120800,65819200,20850,20850,20850,20850,0
|
|
20241010,120700,65819200,20850,20850,20850,20850,1
|
|
20241010,120600,65798350,20850,20850,20850,20850,0
|
|
20241010,120500,65798350,20850,20850,20850,20850,1
|
|
20241010,120400,65777500,20850,20850,20850,20850,0
|
|
20241010,120300,65777500,20850,20850,20850,20850,1
|
|
20241010,120200,65756650,20850,20850,20850,20850,0
|
|
20241010,120100,65756650,20850,20850,20850,20850,1
|
|
20241010,120000,65735800,20850,20850,20850,20850,0
|
|
20241010,115900,65735800,20850,20850,20850,20850,0
|
|
20241010,115800,65735800,20850,20850,20850,20850,1
|
|
20241010,115700,65714950,20850,20850,20850,20850,0
|
|
20241010,115600,65714950,20850,20850,20850,20850,1
|
|
20241010,115500,65694100,20850,20850,20850,20850,0
|
|
20241010,115400,65694100,20850,20850,20850,20850,0
|
|
20241010,115300,65694100,20850,20850,20850,20850,13
|
|
20241010,115200,65423050,20850,20850,20850,20850,0
|
|
20241010,115100,65423050,20850,20850,20850,20850,1
|
|
20241010,115000,65402200,20900,20900,20900,20900,20
|
|
20241010,114900,64984200,20850,20850,20850,20850,0
|
|
20241010,114800,64984200,20850,20850,20850,20850,1
|
|
20241010,114700,64963350,20850,20850,20850,20850,0
|
|
20241010,114600,64963350,20850,20850,20850,20850,1
|
|
20241010,114500,64942500,20850,20850,20850,20850,0
|
|
20241010,114400,64942500,20850,20850,20850,20850,1
|
|
20241010,114300,64921650,20850,20850,20850,20850,0
|
|
20241010,114200,64921650,20850,20850,20850,20850,0
|
|
20241010,114100,64921650,20850,20850,20850,20850,1
|
|
20241010,114000,64900800,20850,20850,20850,20850,0
|
|
20241010,113900,64900800,20850,20850,20850,20850,1
|
|
20241010,113800,64879950,20850,20850,20850,20850,0
|
|
20241010,113700,64879950,20850,20850,20850,20850,0
|
|
20241010,113600,64879950,20850,20850,20850,20850,1
|
|
20241010,113500,64859100,20850,20850,20850,20850,0
|
|
20241010,113400,64859100,20850,20850,20850,20850,1
|
|
20241010,113300,64838250,20850,20850,20850,20850,0
|
|
20241010,113200,64838250,20850,20850,20850,20850,1
|
|
20241010,113100,64817400,20850,20850,20850,20850,0
|
|
20241010,113000,64817400,20850,20850,20850,20850,0
|
|
20241010,112900,64817400,20850,20850,20850,20850,1
|
|
20241010,112800,64796550,20850,20850,20850,20850,0
|
|
20241010,112700,64796550,20850,20850,20850,20850,1
|
|
20241010,112600,64775700,20850,20850,20850,20850,0
|
|
20241010,112500,64775700,20850,20850,20850,20850,2
|
|
20241010,112400,64734000,20850,20850,20850,20850,0
|
|
20241010,112300,64734000,20850,20850,20850,20850,53
|
|
20241010,112200,63628950,20850,20850,20850,20850,1
|
|
20241010,112100,63608100,20900,20900,20900,20900,1
|
|
20241010,112000,63587200,20850,20850,20850,20850,1
|
|
20241010,111900,63566350,20850,20850,20850,20850,154
|
|
20241010,111800,60355450,20850,20850,20850,20850,0
|
|
20241010,111700,60355450,20850,20850,20850,20850,1
|
|
20241010,111600,60334600,20850,20850,20850,20850,0
|
|
20241010,111500,60334600,20850,20850,20850,20850,1
|
|
20241010,111400,60313750,20850,20850,20850,20850,0
|
|
20241010,111300,60313750,20850,20850,20850,20850,1
|
|
20241010,111200,60292900,20800,20800,20800,20800,0
|
|
20241010,111100,60292900,20800,20850,20850,20800,200
|
|
20241010,111000,56126600,20900,20850,20900,20850,62
|
|
20241010,110900,54830850,20850,20850,20850,20850,0
|
|
20241010,110800,54830850,20850,20850,20850,20850,1
|
|
20241010,110700,54810000,20850,20850,20850,20850,0
|
|
20241010,110600,54810000,20850,20850,20850,20850,11
|
|
20241010,110500,54580650,20850,20850,20850,20850,0
|
|
20241010,110400,54580650,20850,20850,20850,20850,1
|
|
20241010,110300,54559800,20850,20850,20850,20850,1
|
|
20241010,110200,54538950,20850,20850,20850,20850,0
|
|
20241010,110100,54538950,20850,20850,20850,20850,2
|
|
20241010,110000,54497250,20900,20900,20900,20900,0
|
|
20241010,105900,54497250,20900,20900,20900,20900,318
|
|
20241010,105800,47851050,20850,20850,20850,20850,1
|
|
20241010,105700,47830200,20850,20850,20850,20850,0
|
|
20241010,105600,47830200,20850,20850,20850,20850,1
|
|
20241010,105500,47809350,20900,20900,20900,20900,0
|
|
20241010,105400,47809350,20900,20900,20900,20900,0
|
|
20241010,105300,47809350,20900,20850,20900,20850,79
|
|
20241010,105200,46159500,20900,20900,20900,20900,0
|
|
20241010,105100,46159500,20900,20900,20900,20900,0
|
|
20241010,105000,46159500,20900,20900,20900,20900,0
|
|
20241010,104900,46159500,20900,20900,20900,20900,1
|
|
20241010,104800,46138600,20900,20900,20900,20900,0
|
|
20241010,104700,46138600,20900,20900,20900,20900,10
|
|
20241010,104600,45929600,20850,20850,20850,20850,60
|
|
20241010,104500,44678600,20900,20900,20900,20900,0
|
|
20241010,104400,44678600,20900,20900,20900,20900,0
|
|
20241010,104300,44678600,20900,20850,20900,20850,53
|
|
20241010,104200,43573400,20850,20850,20850,20850,0
|
|
20241010,104100,43573400,20850,20850,20850,20850,0
|
|
20241010,104000,43573400,20850,20850,20850,20850,0
|
|
20241010,103900,43573400,20850,20850,20850,20850,50
|
|
20241010,103800,42530900,20850,20850,20850,20850,0
|
|
20241010,103700,42530900,20850,20850,20850,20850,70
|
|
20241010,103600,41071400,20900,20900,20900,20900,0
|
|
20241010,103500,41071400,20900,20900,20900,20900,0
|
|
20241010,103400,41071400,20900,20900,20900,20900,10
|
|
20241010,103300,40862400,20900,20900,20900,20900,0
|
|
20241010,103200,40862400,20900,20900,20900,20900,0
|
|
20241010,103100,40862400,20900,20900,20900,20900,0
|
|
20241010,103000,40862400,20900,20900,20900,20900,0
|
|
20241010,102900,40862400,20900,20900,20900,20900,0
|
|
20241010,102800,40862400,20900,20850,20900,20850,15
|
|
20241010,102700,40549600,20850,20850,20850,20850,0
|
|
20241010,102600,40549600,20850,20850,20850,20850,10
|
|
20241010,102500,40341100,20800,20800,20800,20800,0
|
|
20241010,102400,40341100,20800,20800,20800,20800,0
|
|
20241010,102300,40341100,20800,20800,20800,20800,0
|
|
20241010,102200,40341100,20800,20800,20800,20800,0
|
|
20241010,102100,40341100,20800,20800,20800,20800,199
|
|
20241010,102000,36201900,20800,20800,20800,20800,0
|
|
20241010,101900,36201900,20800,20800,20800,20800,0
|
|
20241010,101800,36201900,20800,20800,20800,20800,1
|
|
20241010,101700,36181100,20900,20900,20900,20900,0
|
|
20241010,101600,36181100,20900,20900,20900,20900,0
|
|
20241010,101500,36181100,20900,20900,20900,20900,0
|
|
20241010,101400,36181100,20900,20900,20900,20900,0
|
|
20241010,101300,36181100,20900,20900,20900,20900,0
|
|
20241010,101200,36181100,20900,20900,20900,20900,0
|
|
20241010,101100,36181100,20900,20800,20900,20800,181
|
|
20241010,101000,32412200,20900,20900,20900,20900,3
|
|
20241010,100900,32349500,20900,20900,20900,20900,3
|
|
20241010,100800,32286800,20800,20800,20800,20800,0
|
|
20241010,100700,32286800,20800,20800,20800,20800,1
|
|
20241010,100600,32266000,20850,20850,20850,20850,0
|
|
20241010,100500,32266000,20850,20850,20850,20850,0
|
|
20241010,100400,32266000,20850,20850,20850,20850,0
|
|
20241010,100300,32266000,20850,20850,20850,20850,0
|
|
20241010,100200,32266000,20850,20850,20850,20850,0
|
|
20241010,100100,32266000,20850,20850,20850,20850,0
|
|
20241010,100000,32266000,20850,20850,20850,20850,0
|
|
20241010,095900,32266000,20850,20850,20850,20850,0
|
|
20241010,095800,32266000,20850,20850,20850,20850,0
|
|
20241010,095700,32266000,20850,20850,20850,20850,384
|
|
20241010,095600,24259600,20900,20900,20900,20900,0
|
|
20241010,095500,24259600,20900,20900,20900,20900,8
|
|
20241010,095400,24092400,20900,20900,20900,20900,0
|
|
20241010,095300,24092400,20900,20900,20900,20900,0
|
|
20241010,095200,24092400,20900,20900,20900,20900,0
|
|
20241010,095100,24092400,20900,20900,20900,20900,20
|
|
20241010,095000,23674400,20900,20900,20900,20900,0
|
|
20241010,094900,23674400,20900,20900,20900,20900,0
|
|
20241010,094800,23674400,20900,20900,20900,20900,0
|
|
20241010,094700,23674400,20900,20900,20900,20900,7
|
|
20241010,094600,23528100,20950,20950,20950,20950,0
|
|
20241010,094500,23528100,20950,20950,20950,20950,3
|
|
20241010,094400,23465250,20900,21000,21000,20900,19
|
|
20241010,094300,23068050,20950,20950,20950,20950,0
|
|
20241010,094200,23068050,20950,20950,20950,20950,0
|
|
20241010,094100,23068050,20950,20950,20950,20950,0
|
|
20241010,094000,23068050,20950,20950,20950,20950,300
|
|
20241010,093900,16783050,20950,20950,20950,20950,0
|
|
20241010,093800,16783050,20950,20950,20950,20950,0
|
|
20241010,093700,16783050,20950,20950,20950,20950,10
|
|
20241010,093600,16573550,20950,20950,20950,20950,23
|
|
20241010,093500,16091700,20950,20950,20950,20950,3
|
|
20241010,093400,16028850,20950,20950,20950,20950,3
|
|
20241010,093300,15966000,20950,20950,20950,20950,0
|
|
20241010,093200,15966000,20950,20950,20950,20950,0
|
|
20241010,093100,15966000,20950,20950,20950,20950,0
|
|
20241010,093000,15966000,20950,20950,20950,20950,0
|
|
20241010,092900,15966000,20950,20950,20950,20950,0
|
|
20241010,092800,15966000,20950,20950,20950,20950,0
|
|
20241010,092700,15966000,20950,20950,20950,20950,17
|
|
20241010,092600,15609850,21000,21000,21000,21000,0
|
|
20241010,092500,15609850,21000,21000,21000,21000,0
|
|
20241010,092400,15609850,21000,21000,21000,21000,4
|
|
20241010,092300,15525850,21000,21000,21000,21000,0
|
|
20241010,092200,15525850,21000,20950,21000,20950,285
|
|
20241010,092100,9552900,20950,20900,20950,20900,253
|
|
20241010,092000,4253650,20950,20950,20950,20950,0
|
|
20241010,091900,4253650,20950,20950,20950,20950,2
|
|
20241010,091800,4211750,20950,20950,20950,20950,0
|
|
20241010,091700,4211750,20950,20950,20950,20950,0
|
|
20241010,091600,4211750,20950,20950,20950,20950,0
|
|
20241010,091500,4211750,20950,20950,20950,20950,0
|
|
20241010,091400,4211750,20950,20950,20950,20950,0
|
|
20241010,091300,4211750,20950,20950,20950,20950,0
|
|
20241010,091200,4211750,20950,20950,20950,20950,0
|
|
20241010,091100,4211750,20950,20900,20950,20900,25
|
|
20241010,091000,3689100,20950,20950,20950,20950,0
|
|
20241010,090900,3689100,20950,20950,20950,20950,12
|
|
20241010,090800,3437700,20950,20950,20950,20950,2
|
|
20241010,090700,3395800,20950,20950,20950,20950,0
|
|
20241010,090600,3395800,20950,20950,20950,20950,0
|
|
20241010,090500,3395800,20950,20950,20950,20950,0
|
|
20241010,090400,3395800,20950,20950,20950,20950,0
|
|
20241010,090300,3395800,20950,20950,20950,20950,17
|
|
20241010,090200,3039650,20950,20950,20950,20950,0
|
|
20241010,090100,3039650,20950,20800,20950,20800,132
|
|
20241010,090000,292700,20800,20950,20950,20800,14
|