685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,202200,173538700,20550,20550,20550,20550,354
|
|
20241014,202100,173538700,20550,20550,20550,20550,0
|
|
20241014,202000,173538700,20550,20550,20550,20550,0
|
|
20241014,201900,173538700,20550,20550,20550,20550,0
|
|
20241014,201800,173538700,20550,20550,20550,20550,0
|
|
20241014,201700,173538700,20550,20550,20550,20550,0
|
|
20241014,201600,173538700,20550,20550,20550,20550,0
|
|
20241014,201500,173538700,20550,20550,20550,20550,0
|
|
20241014,201400,173538700,20550,20550,20550,20550,0
|
|
20241014,201300,173538700,20550,20550,20550,20550,0
|
|
20241014,201200,173538700,20550,20550,20550,20550,0
|
|
20241014,201100,173538700,20550,20550,20550,20550,0
|
|
20241014,201000,173538700,20550,20550,20550,20550,0
|
|
20241014,200900,173538700,20550,20550,20550,20550,0
|
|
20241014,200800,173538700,20550,20550,20550,20550,0
|
|
20241014,200700,173538700,20550,20550,20550,20550,0
|
|
20241014,200600,173538700,20550,20550,20550,20550,0
|
|
20241014,200500,173538700,20550,20550,20550,20550,0
|
|
20241014,200400,173538700,20550,20550,20550,20550,0
|
|
20241014,200300,173538700,20550,20550,20550,20550,0
|
|
20241014,200200,173538700,20550,20550,20550,20550,0
|
|
20241014,200100,173538700,20550,20550,20550,20550,0
|
|
20241014,200000,173538700,20550,20550,20550,20550,0
|
|
20241014,195900,173538700,20550,20550,20550,20550,0
|
|
20241014,195800,173538700,20550,20550,20550,20550,0
|
|
20241014,195700,173538700,20550,20550,20550,20550,0
|
|
20241014,195600,173538700,20550,20550,20550,20550,0
|
|
20241014,195500,173538700,20550,20550,20550,20550,0
|
|
20241014,195400,173538700,20550,20550,20550,20550,0
|
|
20241014,195300,173538700,20550,20550,20550,20550,0
|
|
20241014,195200,173538700,20550,20550,20550,20550,354
|
|
20241014,195100,173538700,20550,20550,20550,20550,0
|
|
20241014,195000,173538700,20550,20550,20550,20550,0
|
|
20241014,194900,173538700,20550,20550,20550,20550,0
|
|
20241014,194800,173538700,20550,20550,20550,20550,0
|
|
20241014,194700,173538700,20550,20550,20550,20550,0
|
|
20241014,194600,173538700,20550,20550,20550,20550,0
|
|
20241014,194500,173538700,20550,20550,20550,20550,0
|
|
20241014,194400,173538700,20550,20550,20550,20550,0
|
|
20241014,194300,173538700,20550,20550,20550,20550,0
|
|
20241014,194200,173538700,20550,20550,20550,20550,0
|
|
20241014,194100,173538700,20550,20550,20550,20550,0
|
|
20241014,194000,173538700,20550,20550,20550,20550,0
|
|
20241014,193900,173538700,20550,20550,20550,20550,0
|
|
20241014,193800,173538700,20550,20550,20550,20550,0
|
|
20241014,193700,173538700,20550,20550,20550,20550,0
|
|
20241014,193600,173538700,20550,20550,20550,20550,0
|
|
20241014,193500,173538700,20550,20550,20550,20550,0
|
|
20241014,193400,173538700,20550,20550,20550,20550,0
|
|
20241014,193300,173538700,20550,20550,20550,20550,0
|
|
20241014,193200,173538700,20550,20550,20550,20550,0
|
|
20241014,193100,173538700,20550,20550,20550,20550,0
|
|
20241014,193000,173538700,20550,20550,20550,20550,0
|
|
20241014,192900,173538700,20550,20550,20550,20550,0
|
|
20241014,192800,173538700,20550,20550,20550,20550,0
|
|
20241014,192700,173538700,20550,20550,20550,20550,0
|
|
20241014,192600,173538700,20550,20550,20550,20550,0
|
|
20241014,192500,173538700,20550,20550,20550,20550,0
|
|
20241014,192400,173538700,20550,20550,20550,20550,0
|
|
20241014,192300,173538700,20550,20550,20550,20550,0
|
|
20241014,192200,173538700,20550,20550,20550,20550,354
|
|
20241014,192100,173538700,20550,20550,20550,20550,0
|
|
20241014,192000,173538700,20550,20550,20550,20550,0
|
|
20241014,191900,173538700,20550,20550,20550,20550,0
|
|
20241014,191800,173538700,20550,20550,20550,20550,0
|
|
20241014,191700,173538700,20550,20550,20550,20550,0
|
|
20241014,191600,173538700,20550,20550,20550,20550,0
|
|
20241014,191500,173538700,20550,20550,20550,20550,0
|
|
20241014,191400,173538700,20550,20550,20550,20550,0
|
|
20241014,191300,173538700,20550,20550,20550,20550,0
|
|
20241014,191200,173538700,20550,20550,20550,20550,0
|
|
20241014,191100,173538700,20550,20550,20550,20550,0
|
|
20241014,191000,173538700,20550,20550,20550,20550,0
|
|
20241014,190900,173538700,20550,20550,20550,20550,0
|
|
20241014,190800,173538700,20550,20550,20550,20550,0
|
|
20241014,190700,173538700,20550,20550,20550,20550,0
|
|
20241014,190600,173538700,20550,20550,20550,20550,0
|
|
20241014,190500,173538700,20550,20550,20550,20550,0
|
|
20241014,190400,173538700,20550,20550,20550,20550,0
|
|
20241014,190300,173538700,20550,20550,20550,20550,0
|
|
20241014,190200,173538700,20550,20550,20550,20550,0
|
|
20241014,190100,173538700,20550,20550,20550,20550,0
|
|
20241014,190000,173538700,20550,20550,20550,20550,0
|
|
20241014,185900,173538700,20550,20550,20550,20550,0
|
|
20241014,185800,173538700,20550,20550,20550,20550,0
|
|
20241014,185700,173538700,20550,20550,20550,20550,0
|
|
20241014,185600,173538700,20550,20550,20550,20550,0
|
|
20241014,185500,173538700,20550,20550,20550,20550,0
|
|
20241014,185400,173538700,20550,20550,20550,20550,0
|
|
20241014,185300,173538700,20550,20550,20550,20550,0
|
|
20241014,185200,173538700,20550,20550,20550,20550,354
|
|
20241014,185100,173538700,20550,20550,20550,20550,0
|
|
20241014,185000,173538700,20550,20550,20550,20550,0
|
|
20241014,184900,173538700,20550,20550,20550,20550,0
|
|
20241014,184800,173538700,20550,20550,20550,20550,0
|
|
20241014,184700,173538700,20550,20550,20550,20550,0
|
|
20241014,184600,173538700,20550,20550,20550,20550,0
|
|
20241014,184500,173538700,20550,20550,20550,20550,0
|
|
20241014,184400,173538700,20550,20550,20550,20550,0
|
|
20241014,184300,173538700,20550,20550,20550,20550,0
|
|
20241014,184200,173538700,20550,20550,20550,20550,0
|
|
20241014,184100,173538700,20550,20550,20550,20550,0
|
|
20241014,184000,173538700,20550,20550,20550,20550,0
|
|
20241014,183900,173538700,20550,20550,20550,20550,0
|
|
20241014,183800,173538700,20550,20550,20550,20550,0
|
|
20241014,183700,173538700,20550,20550,20550,20550,0
|
|
20241014,183600,173538700,20550,20550,20550,20550,0
|
|
20241014,183500,173538700,20550,20550,20550,20550,0
|
|
20241014,183400,173538700,20550,20550,20550,20550,0
|
|
20241014,183300,173538700,20550,20550,20550,20550,0
|
|
20241014,183200,173538700,20550,20550,20550,20550,0
|
|
20241014,183100,173538700,20550,20550,20550,20550,0
|
|
20241014,183000,173538700,20550,20550,20550,20550,0
|
|
20241014,182900,173538700,20550,20550,20550,20550,0
|
|
20241014,182800,173538700,20550,20550,20550,20550,0
|
|
20241014,182700,173538700,20550,20550,20550,20550,0
|
|
20241014,182600,173538700,20550,20550,20550,20550,0
|
|
20241014,182500,173538700,20550,20550,20550,20550,0
|
|
20241014,182400,173538700,20550,20550,20550,20550,0
|
|
20241014,182300,173538700,20550,20550,20550,20550,0
|
|
20241014,182200,173538700,20550,20550,20550,20550,354
|
|
20241014,182100,173538700,20550,20550,20550,20550,0
|
|
20241014,182000,173538700,20550,20550,20550,20550,0
|
|
20241014,181900,173538700,20550,20550,20550,20550,0
|
|
20241014,181800,173538700,20550,20550,20550,20550,0
|
|
20241014,181700,173538700,20550,20550,20550,20550,0
|
|
20241014,181600,173538700,20550,20550,20550,20550,0
|
|
20241014,181500,173538700,20550,20550,20550,20550,0
|
|
20241014,181400,173538700,20550,20550,20550,20550,0
|
|
20241014,181300,173538700,20550,20550,20550,20550,0
|
|
20241014,181200,173538700,20550,20550,20550,20550,0
|
|
20241014,181100,173538700,20550,20550,20550,20550,0
|
|
20241014,181000,173538700,20550,20550,20550,20550,0
|
|
20241014,180900,173538700,20550,20550,20550,20550,0
|
|
20241014,180800,173538700,20550,20550,20550,20550,0
|
|
20241014,180700,173538700,20550,20550,20550,20550,0
|
|
20241014,180600,173538700,20550,20550,20550,20550,0
|
|
20241014,180500,173538700,20550,20550,20550,20550,0
|
|
20241014,180400,173538700,20550,20550,20550,20550,0
|
|
20241014,180300,173538700,20550,20550,20550,20550,0
|
|
20241014,180200,173538700,20550,20550,20550,20550,0
|
|
20241014,180100,173538700,20550,20550,20550,20550,0
|
|
20241014,180000,173538700,20550,20550,20550,20550,0
|
|
20241014,175900,173538700,20550,20550,20550,20550,0
|
|
20241014,175800,173538700,20550,20550,20550,20550,0
|
|
20241014,175700,173538700,20550,20550,20550,20550,0
|
|
20241014,175600,173538700,20550,20550,20550,20550,0
|
|
20241014,175500,173538700,20550,20550,20550,20550,0
|
|
20241014,175400,173538700,20550,20550,20550,20550,0
|
|
20241014,175300,173538700,20550,20550,20550,20550,0
|
|
20241014,175200,173538700,20550,20550,20550,20550,354
|
|
20241014,175100,173538700,20550,20550,20550,20550,0
|
|
20241014,175000,173538700,20550,20550,20550,20550,0
|
|
20241014,174900,173538700,20550,20550,20550,20550,0
|
|
20241014,174800,173538700,20550,20550,20550,20550,0
|
|
20241014,174700,173538700,20550,20550,20550,20550,0
|
|
20241014,174600,173538700,20550,20550,20550,20550,0
|
|
20241014,174500,173538700,20550,20550,20550,20550,0
|
|
20241014,174400,173538700,20550,20550,20550,20550,0
|
|
20241014,174300,173538700,20550,20550,20550,20550,0
|
|
20241014,174200,173538700,20550,20550,20550,20550,0
|
|
20241014,174100,173538700,20550,20550,20550,20550,0
|
|
20241014,174000,173538700,20550,20550,20550,20550,0
|
|
20241014,173900,173538700,20550,20550,20550,20550,0
|
|
20241014,173800,173538700,20550,20550,20550,20550,0
|
|
20241014,173700,173538700,20550,20550,20550,20550,0
|
|
20241014,173600,173538700,20550,20550,20550,20550,0
|
|
20241014,173500,173538700,20550,20550,20550,20550,0
|
|
20241014,173400,173538700,20550,20550,20550,20550,0
|
|
20241014,173300,173538700,20550,20550,20550,20550,0
|
|
20241014,173200,173538700,20550,20550,20550,20550,0
|
|
20241014,173100,173538700,20550,20550,20550,20550,0
|
|
20241014,173000,173538700,20550,20550,20550,20550,0
|
|
20241014,172900,173538700,20550,20550,20550,20550,0
|
|
20241014,172800,173538700,20550,20550,20550,20550,0
|
|
20241014,172700,173538700,20550,20550,20550,20550,0
|
|
20241014,172600,173538700,20550,20550,20550,20550,0
|
|
20241014,172500,173538700,20550,20550,20550,20550,0
|
|
20241014,172400,173538700,20550,20550,20550,20550,0
|
|
20241014,172300,173538700,20550,20550,20550,20550,0
|
|
20241014,172200,173538700,20550,20550,20550,20550,354
|
|
20241014,172100,173538700,20550,20550,20550,20550,0
|
|
20241014,172000,173538700,20550,20550,20550,20550,0
|
|
20241014,171900,173538700,20550,20550,20550,20550,0
|
|
20241014,171800,173538700,20550,20550,20550,20550,0
|
|
20241014,171700,173538700,20550,20550,20550,20550,0
|
|
20241014,171600,173538700,20550,20550,20550,20550,0
|
|
20241014,171500,173538700,20550,20550,20550,20550,0
|
|
20241014,171400,173538700,20550,20550,20550,20550,0
|
|
20241014,171300,173538700,20550,20550,20550,20550,0
|
|
20241014,171200,173538700,20550,20550,20550,20550,0
|
|
20241014,171100,173538700,20550,20550,20550,20550,0
|
|
20241014,171000,173538700,20550,20550,20550,20550,0
|
|
20241014,170900,173538700,20550,20550,20550,20550,0
|
|
20241014,170800,173538700,20550,20550,20550,20550,0
|
|
20241014,170700,173538700,20550,20550,20550,20550,0
|
|
20241014,170600,173538700,20550,20550,20550,20550,0
|
|
20241014,170500,173538700,20550,20550,20550,20550,0
|
|
20241014,170400,173538700,20550,20550,20550,20550,0
|
|
20241014,170300,173538700,20550,20550,20550,20550,0
|
|
20241014,170200,173538700,20550,20550,20550,20550,0
|
|
20241014,170100,173538700,20550,20550,20550,20550,0
|
|
20241014,170000,173538700,20550,20550,20550,20550,0
|
|
20241014,165900,173538700,20550,20550,20550,20550,0
|
|
20241014,165800,173538700,20550,20550,20550,20550,0
|
|
20241014,165700,173538700,20550,20550,20550,20550,0
|
|
20241014,165600,173538700,20550,20550,20550,20550,0
|
|
20241014,165500,173538700,20550,20550,20550,20550,0
|
|
20241014,165400,173538700,20550,20550,20550,20550,0
|
|
20241014,165300,173538700,20550,20550,20550,20550,0
|
|
20241014,165200,173538700,20550,20550,20550,20550,354
|
|
20241014,165100,173538700,20550,20550,20550,20550,0
|
|
20241014,165000,173538700,20550,20550,20550,20550,0
|
|
20241014,164900,173538700,20550,20550,20550,20550,0
|
|
20241014,164800,173538700,20550,20550,20550,20550,0
|
|
20241014,164700,173538700,20550,20550,20550,20550,0
|
|
20241014,164600,173538700,20550,20550,20550,20550,0
|
|
20241014,164500,173538700,20550,20550,20550,20550,0
|
|
20241014,164400,173538700,20550,20550,20550,20550,0
|
|
20241014,164300,173538700,20550,20550,20550,20550,0
|
|
20241014,164200,173538700,20550,20550,20550,20550,0
|
|
20241014,164100,173538700,20550,20550,20550,20550,0
|
|
20241014,164000,173538700,20550,20550,20550,20550,0
|
|
20241014,163900,173538700,20550,20550,20550,20550,0
|
|
20241014,163800,173538700,20550,20550,20550,20550,0
|
|
20241014,163700,173538700,20550,20550,20550,20550,0
|
|
20241014,163600,173538700,20550,20550,20550,20550,0
|
|
20241014,163500,173538700,20550,20550,20550,20550,0
|
|
20241014,163400,173538700,20550,20550,20550,20550,0
|
|
20241014,163300,173538700,20550,20550,20550,20550,0
|
|
20241014,163200,173538700,20550,20550,20550,20550,0
|
|
20241014,163100,173538700,20550,20550,20550,20550,0
|
|
20241014,163000,173538700,20550,20550,20550,20550,0
|
|
20241014,162900,173538700,20550,20550,20550,20550,0
|
|
20241014,162800,173538700,20550,20550,20550,20550,0
|
|
20241014,162700,173538700,20550,20550,20550,20550,0
|
|
20241014,162600,173538700,20550,20550,20550,20550,0
|
|
20241014,162500,173538700,20550,20550,20550,20550,0
|
|
20241014,162400,173538700,20550,20550,20550,20550,0
|
|
20241014,162300,173538700,20550,20550,20550,20550,0
|
|
20241014,162200,173538700,20550,20550,20550,20550,354
|
|
20241014,162100,173538700,20550,20550,20550,20550,0
|
|
20241014,162000,173538700,20550,20550,20550,20550,0
|
|
20241014,161900,173538700,20550,20550,20550,20550,0
|
|
20241014,161800,173538700,20550,20550,20550,20550,0
|
|
20241014,161700,173538700,20550,20550,20550,20550,0
|
|
20241014,161600,173538700,20550,20550,20550,20550,0
|
|
20241014,161500,173538700,20550,20550,20550,20550,0
|
|
20241014,161400,173538700,20550,20550,20550,20550,0
|
|
20241014,161300,173538700,20550,20550,20550,20550,0
|
|
20241014,161200,173538700,20550,20550,20550,20550,0
|
|
20241014,161100,173538700,20550,20550,20550,20550,0
|
|
20241014,161000,173538700,20550,20550,20550,20550,0
|
|
20241014,160900,173538700,20550,20550,20550,20550,0
|
|
20241014,160800,173538700,20550,20550,20550,20550,0
|
|
20241014,160700,173538700,20550,20550,20550,20550,0
|
|
20241014,160600,173538700,20550,20550,20550,20550,0
|
|
20241014,160500,173538700,20550,20550,20550,20550,0
|
|
20241014,160400,173538700,20550,20550,20550,20550,0
|
|
20241014,160300,173538700,20550,20550,20550,20550,0
|
|
20241014,160200,173538700,20550,20550,20550,20550,0
|
|
20241014,160100,173538700,20550,20550,20550,20550,0
|
|
20241014,160000,173538700,20550,20550,20550,20550,0
|
|
20241014,155900,173538700,20550,20550,20550,20550,0
|
|
20241014,155800,173538700,20550,20550,20550,20550,0
|
|
20241014,155700,173538700,20550,20550,20550,20550,0
|
|
20241014,155600,173538700,20550,20550,20550,20550,0
|
|
20241014,155500,173538700,20550,20550,20550,20550,0
|
|
20241014,155400,173538700,20550,20550,20550,20550,0
|
|
20241014,155300,173538700,20550,20550,20550,20550,0
|
|
20241014,155200,173538700,20550,20550,20550,20550,354
|
|
20241014,155100,173538700,20550,20550,20550,20550,0
|
|
20241014,155000,173538700,20550,20550,20550,20550,0
|
|
20241014,154900,173538700,20550,20550,20550,20550,0
|
|
20241014,154800,173538700,20550,20550,20550,20550,0
|
|
20241014,154700,173538700,20550,20550,20550,20550,0
|
|
20241014,154600,173538700,20550,20550,20550,20550,0
|
|
20241014,154500,173538700,20550,20550,20550,20550,0
|
|
20241014,154400,173538700,20550,20550,20550,20550,0
|
|
20241014,154300,173538700,20550,20550,20550,20550,0
|
|
20241014,154200,173538700,20550,20550,20550,20550,0
|
|
20241014,154100,173538700,20550,20550,20550,20550,0
|
|
20241014,154000,173538700,20550,20550,20550,20550,0
|
|
20241014,153900,173538700,20550,20550,20550,20550,0
|
|
20241014,153800,173538700,20550,20550,20550,20550,0
|
|
20241014,153700,173538700,20550,20550,20550,20550,0
|
|
20241014,153600,173538700,20550,20550,20550,20550,0
|
|
20241014,153500,173538700,20550,20550,20550,20550,0
|
|
20241014,153400,173538700,20550,20550,20550,20550,0
|
|
20241014,153300,173538700,20550,20550,20550,20550,0
|
|
20241014,153200,173538700,20550,20550,20550,20550,0
|
|
20241014,153100,173538700,20550,20550,20550,20550,0
|
|
20241014,153000,173538700,20550,20550,20550,20550,354
|
|
20241014,152900,166264000,20600,20600,20600,20600,0
|
|
20241014,152800,166264000,20600,20600,20600,20600,0
|
|
20241014,152700,166264000,20600,20600,20600,20600,0
|
|
20241014,152600,166264000,20600,20600,20600,20600,0
|
|
20241014,152500,166264000,20600,20600,20600,20600,0
|
|
20241014,152400,166264000,20600,20600,20600,20600,0
|
|
20241014,152300,166264000,20600,20600,20600,20600,0
|
|
20241014,152200,166264000,20600,20600,20600,20600,0
|
|
20241014,152100,166264000,20600,20600,20600,20600,0
|
|
20241014,152000,166264000,20600,20600,20600,20600,0
|
|
20241014,151900,166264000,20600,20600,20600,20550,15
|
|
20241014,151800,165955650,20500,20600,20600,20500,268
|
|
20241014,151700,160460700,20600,20600,20600,20600,0
|
|
20241014,151600,160460700,20600,20600,20600,20600,1
|
|
20241014,151500,160440100,20600,20600,20600,20600,1
|
|
20241014,151400,160419500,20600,20600,20600,20600,0
|
|
20241014,151300,160419500,20600,20600,20600,20600,22
|
|
20241014,151200,159966300,20500,20500,20500,20500,0
|
|
20241014,151100,159966300,20500,20600,20600,20500,125
|
|
20241014,151000,157393800,20500,20600,20600,20500,2
|
|
20241014,150900,157352700,20500,20550,20550,20500,10
|
|
20241014,150800,157147650,20550,20550,20550,20550,2
|
|
20241014,150700,157106550,20550,20550,20550,20550,1
|
|
20241014,150600,157086000,20550,20550,20550,20550,1
|
|
20241014,150500,157065450,20550,20550,20550,20550,1
|
|
20241014,150400,157044900,20550,20550,20550,20550,25
|
|
20241014,150300,156531150,20550,20550,20550,20550,0
|
|
20241014,150200,156531150,20550,20550,20550,20550,18
|
|
20241014,150100,156161250,20550,20600,20600,20550,3
|
|
20241014,150000,156099550,20500,20500,20500,20500,0
|
|
20241014,145900,156099550,20500,20500,20500,20500,0
|
|
20241014,145800,156099550,20500,20500,20500,20500,0
|
|
20241014,145700,156099550,20500,20500,20500,20500,3
|
|
20241014,145600,156038050,20500,20550,20600,20500,78
|
|
20241014,145500,154434750,20500,20500,20500,20500,2
|
|
20241014,145400,154393750,20550,20500,20550,20500,2
|
|
20241014,145300,154352700,20550,20500,20550,20500,3
|
|
20241014,145200,154291150,20550,20550,20550,20500,88
|
|
20241014,145100,152484100,20550,20550,20550,20550,0
|
|
20241014,145000,152484100,20550,20550,20550,20550,1
|
|
20241014,144900,152463550,20550,20550,20550,20550,2
|
|
20241014,144800,152422450,20550,20550,20550,20550,2
|
|
20241014,144700,152381350,20550,20550,20550,20550,2
|
|
20241014,144600,152340250,20550,20500,20550,20500,104
|
|
20241014,144500,150203100,20500,20500,20500,20500,0
|
|
20241014,144400,150203100,20500,20500,20500,20500,1
|
|
20241014,144300,150182600,20500,20500,20500,20500,3
|
|
20241014,144200,150121100,20500,20500,20500,20500,1
|
|
20241014,144100,150100600,20550,20550,20550,20550,1
|
|
20241014,144000,150080050,20600,20500,20650,20500,104
|
|
20241014,143900,147942750,20550,20550,20550,20550,0
|
|
20241014,143800,147942750,20550,20550,20550,20550,5
|
|
20241014,143700,147840000,20550,20550,20550,20500,4
|
|
20241014,143600,147757900,20500,20500,20500,20500,1
|
|
20241014,143500,147737400,20500,20500,20500,20500,3
|
|
20241014,143400,147675900,20550,20500,20550,20500,2
|
|
20241014,143300,147634850,20500,20500,20500,20500,0
|
|
20241014,143200,147634850,20500,20550,20550,20500,2
|
|
20241014,143100,147593800,20500,20500,20500,20500,2
|
|
20241014,143000,147552800,20500,20500,20500,20500,1
|
|
20241014,142900,147532300,20500,20500,20500,20500,2
|
|
20241014,142800,147491300,20500,20550,20550,20500,2
|
|
20241014,142700,147450250,20550,20500,20550,20500,32
|
|
20241014,142600,146794150,20500,20500,20500,20500,1
|
|
20241014,142500,146773650,20500,20500,20550,20500,30
|
|
20241014,142400,146158600,20500,20500,20500,20500,1
|
|
20241014,142300,146138100,20500,20500,20500,20500,2
|
|
20241014,142200,146097100,20500,20500,20500,20500,1
|
|
20241014,142100,146076600,20500,20500,20500,20500,1
|
|
20241014,142000,146056100,20500,20500,20500,20500,0
|
|
20241014,141900,146056100,20500,20500,20500,20500,1
|
|
20241014,141800,146035600,20550,20500,20550,20500,28
|
|
20241014,141700,145461550,20500,20500,20500,20500,2
|
|
20241014,141600,145420550,20500,20500,20500,20500,1
|
|
20241014,141500,145400050,20500,20500,20500,20500,28
|
|
20241014,141400,144826050,20500,20500,20500,20500,0
|
|
20241014,141300,144826050,20500,20500,20500,20500,2
|
|
20241014,141200,144785050,20550,20500,20550,20500,25
|
|
20241014,141100,144271350,20500,20500,20500,20500,3
|
|
20241014,141000,144209850,20500,20500,20500,20500,1
|
|
20241014,140900,144189350,20500,20500,20500,20500,1
|
|
20241014,140800,144168850,20500,20550,20550,20500,27
|
|
20241014,140700,143614600,20500,20500,20500,20500,2
|
|
20241014,140600,143573600,20500,20500,20500,20500,1
|
|
20241014,140500,143553100,20550,20500,20550,20500,52
|
|
20241014,140400,142484600,20500,20500,20500,20500,1
|
|
20241014,140300,142464100,20550,20500,20550,20500,77
|
|
20241014,140200,140881800,20500,20500,20500,20500,0
|
|
20241014,140100,140881800,20500,20500,20500,20500,2
|
|
20241014,140000,140840800,20500,20500,20500,20500,1
|
|
20241014,135900,140820300,20500,20550,20550,20500,2
|
|
20241014,135800,140779250,20500,20500,20500,20500,1
|
|
20241014,135700,140758750,20500,20550,20550,20500,42
|
|
20241014,135600,139897700,20500,20500,20500,20500,31
|
|
20241014,135500,139262200,20500,20500,20500,20500,0
|
|
20241014,135400,139262200,20500,20500,20500,20500,1
|
|
20241014,135300,139241700,20550,20500,20550,20500,12
|
|
20241014,135200,138995200,20500,20550,20550,20500,352
|
|
20241014,135100,131774200,20450,20450,20450,20450,2
|
|
20241014,135000,131733300,20450,20500,20500,20450,2
|
|
20241014,134900,131692350,20500,20500,20500,20500,0
|
|
20241014,134800,131692350,20500,20500,20500,20500,10
|
|
20241014,134700,131487350,20550,20450,20550,20450,4
|
|
20241014,134600,131405450,20450,20450,20450,20450,1
|
|
20241014,134500,131385000,20450,20500,20500,20450,2
|
|
20241014,134400,131344050,20550,20450,20550,20450,2
|
|
20241014,134300,131303050,20450,20450,20450,20450,0
|
|
20241014,134200,131303050,20450,20450,20450,20450,1
|
|
20241014,134100,131282600,20450,20450,20450,20450,2
|
|
20241014,134000,131241700,20450,20450,20450,20450,0
|
|
20241014,133900,131241700,20450,20450,20450,20450,2
|
|
20241014,133800,131200800,20450,20450,20450,20450,1
|
|
20241014,133700,131180350,20500,20500,20500,20500,0
|
|
20241014,133600,131180350,20500,20500,20550,20500,33
|
|
20241014,133500,130503800,20500,20500,20500,20500,2
|
|
20241014,133400,130462800,20500,20500,20500,20500,1
|
|
20241014,133300,130442300,20500,20500,20500,20500,2
|
|
20241014,133200,130401300,20500,20500,20500,20500,2
|
|
20241014,133100,130360300,20500,20500,20500,20500,0
|
|
20241014,133000,130360300,20500,20550,20550,20500,2
|
|
20241014,132900,130319250,20500,20500,20500,20500,21
|
|
20241014,132800,129888750,20450,20500,20500,20450,101
|
|
20241014,132700,127818300,20450,20450,20450,20450,2
|
|
20241014,132600,127777400,20500,20450,20500,20450,2
|
|
20241014,132500,127736450,20450,20450,20450,20450,1
|
|
20241014,132400,127716000,20450,20450,20450,20450,0
|
|
20241014,132300,127716000,20450,20450,20450,20450,8
|
|
20241014,132200,127552400,20500,20450,20500,20450,2
|
|
20241014,132100,127511450,20450,20450,20450,20450,2
|
|
20241014,132000,127470550,20450,20450,20450,20450,0
|
|
20241014,131900,127470550,20450,20450,20450,20450,1
|
|
20241014,131800,127450100,20450,20450,20450,20450,0
|
|
20241014,131700,127450100,20450,20450,20450,20450,2
|
|
20241014,131600,127409200,20450,20450,20450,20450,1
|
|
20241014,131500,127388750,20450,20500,20500,20450,3
|
|
20241014,131400,127327350,20450,20450,20450,20450,1
|
|
20241014,131300,127306900,20450,20450,20450,20450,1
|
|
20241014,131200,127286450,20450,20450,20450,20450,0
|
|
20241014,131100,127286450,20450,20450,20450,20450,2
|
|
20241014,131000,127245550,20450,20450,20450,20450,1
|
|
20241014,130900,127225100,20450,20450,20450,20450,2
|
|
20241014,130800,127184200,20450,20450,20450,20450,1
|
|
20241014,130700,127163750,20450,20450,20450,20450,1
|
|
20241014,130600,127143300,20450,20450,20450,20450,0
|
|
20241014,130500,127143300,20450,20450,20450,20450,2
|
|
20241014,130400,127102400,20450,20450,20450,20450,26
|
|
20241014,130300,126570700,20450,20450,20450,20450,2
|
|
20241014,130200,126529800,20450,20450,20450,20450,1
|
|
20241014,130100,126509350,20500,20500,20500,20500,0
|
|
20241014,130000,126509350,20500,20450,20500,20450,4
|
|
20241014,125900,126427500,20450,20450,20450,20450,0
|
|
20241014,125800,126427500,20450,20450,20450,20450,0
|
|
20241014,125700,126427500,20450,20450,20450,20450,0
|
|
20241014,125600,126427500,20450,20450,20450,20450,30
|
|
20241014,125500,125814000,20500,20500,20500,20500,0
|
|
20241014,125400,125814000,20500,20500,20500,20500,2
|
|
20241014,125300,125773000,20500,20500,20500,20500,0
|
|
20241014,125200,125773000,20500,20500,20500,20500,0
|
|
20241014,125100,125773000,20500,20500,20500,20500,2
|
|
20241014,125000,125732000,20500,20500,20500,20500,0
|
|
20241014,124900,125732000,20500,20500,20500,20500,0
|
|
20241014,124800,125732000,20500,20500,20500,20500,10
|
|
20241014,124700,125527000,20500,20500,20500,20450,43
|
|
20241014,124600,124647150,20450,20450,20450,20450,500
|
|
20241014,124500,114422150,20550,20550,20550,20550,0
|
|
20241014,124400,114422150,20550,20550,20550,20550,0
|
|
20241014,124300,114422150,20550,20550,20550,20550,0
|
|
20241014,124200,114422150,20550,20550,20550,20500,47
|
|
20241014,124100,113457750,20650,20650,20650,20650,0
|
|
20241014,124000,113457750,20650,20650,20650,20650,1
|
|
20241014,123900,113437100,20550,20550,20550,20550,0
|
|
20241014,123800,113437100,20550,20550,20550,20550,0
|
|
20241014,123700,113437100,20550,20550,20550,20550,0
|
|
20241014,123600,113437100,20550,20550,20550,20550,0
|
|
20241014,123500,113437100,20550,20550,20550,20550,0
|
|
20241014,123400,113437100,20550,20550,20550,20550,2
|
|
20241014,123300,113396000,20650,20650,20650,20650,0
|
|
20241014,123200,113396000,20650,20650,20650,20650,0
|
|
20241014,123100,113396000,20650,20650,20650,20650,0
|
|
20241014,123000,113396000,20650,20650,20650,20650,0
|
|
20241014,122900,113396000,20650,20600,20650,20600,157
|
|
20241014,122800,110154900,20550,20550,20550,20550,0
|
|
20241014,122700,110154900,20550,20550,20550,20550,0
|
|
20241014,122600,110154900,20550,20550,20550,20550,0
|
|
20241014,122500,110154900,20550,20500,20550,20500,251
|
|
20241014,122400,105002700,20500,20500,20500,20500,0
|
|
20241014,122300,105002700,20500,20500,20500,20500,0
|
|
20241014,122200,105002700,20500,20500,20500,20500,0
|
|
20241014,122100,105002700,20500,20500,20500,20500,0
|
|
20241014,122000,105002700,20500,20500,20500,20500,0
|
|
20241014,121900,105002700,20500,20500,20500,20500,0
|
|
20241014,121800,105002700,20500,20500,20500,20500,0
|
|
20241014,121700,105002700,20500,20500,20500,20500,0
|
|
20241014,121600,105002700,20500,20500,20500,20500,0
|
|
20241014,121500,105002700,20500,20500,20500,20500,0
|
|
20241014,121400,105002700,20500,20500,20500,20500,0
|
|
20241014,121300,105002700,20500,20500,20500,20500,0
|
|
20241014,121200,105002700,20500,20500,20500,20500,5
|
|
20241014,121100,104900200,20500,20500,20500,20500,0
|
|
20241014,121000,104900200,20500,20500,20500,20500,0
|
|
20241014,120900,104900200,20500,20500,20500,20500,1
|
|
20241014,120800,104879700,20450,20450,20450,20450,5
|
|
20241014,120700,104777450,20500,20500,20500,20500,0
|
|
20241014,120600,104777450,20500,20500,20500,20500,0
|
|
20241014,120500,104777450,20500,20500,20500,20500,1
|
|
20241014,120400,104756950,20400,20400,20400,20400,0
|
|
20241014,120300,104756950,20400,20400,20400,20400,0
|
|
20241014,120200,104756950,20400,20400,20400,20400,0
|
|
20241014,120100,104756950,20400,20400,20400,20400,0
|
|
20241014,120000,104756950,20400,20400,20400,20400,1
|
|
20241014,115900,104736550,20400,20400,20400,20400,5
|
|
20241014,115800,104634550,20400,20400,20400,20400,1
|
|
20241014,115700,104614150,20400,20400,20400,20400,1
|
|
20241014,115600,104593750,20450,20400,20450,20400,2
|
|
20241014,115500,104552900,20400,20400,20500,20400,6
|
|
20241014,115400,104430300,20450,20400,20450,20400,6
|
|
20241014,115300,104307650,20400,20400,20400,20400,1
|
|
20241014,115200,104287250,20400,20400,20400,20400,1
|
|
20241014,115100,104266850,20400,20400,20400,20400,5
|
|
20241014,115000,104164850,20400,20400,20400,20400,6
|
|
20241014,114900,104042450,20400,20400,20400,20400,5
|
|
20241014,114800,103940450,20400,20400,20400,20400,30
|
|
20241014,114700,103328450,20400,20400,20400,20400,3
|
|
20241014,114600,103267250,20400,20400,20400,20400,6
|
|
20241014,114500,103144850,20400,20400,20400,20400,3
|
|
20241014,114400,103083650,20400,20400,20400,20400,2
|
|
20241014,114300,103042850,20400,20400,20400,20400,4
|
|
20241014,114200,102961250,20450,20400,20450,20400,7
|
|
20241014,114100,102818400,20400,20450,20450,20400,3
|
|
20241014,114000,102757150,20400,20450,20450,20400,2
|
|
20241014,113900,102716300,20400,20400,20450,20400,5
|
|
20241014,113800,102614250,20400,20400,20400,20400,2
|
|
20241014,113700,102573450,20400,20400,20400,20400,27
|
|
20241014,113600,102022650,20400,20400,20400,20400,1
|
|
20241014,113500,102002250,20400,20400,20400,20400,3
|
|
20241014,113400,101941050,20450,20400,20450,20400,4
|
|
20241014,113300,101859350,20400,20450,20450,20400,3
|
|
20241014,113200,101798100,20400,20400,20400,20400,2
|
|
20241014,113100,101757300,20450,20350,20450,20350,79
|
|
20241014,113000,100149300,20350,20350,20350,20350,1
|
|
20241014,112900,100128950,20350,20350,20350,20350,1
|
|
20241014,112800,100108600,20350,20350,20350,20350,3
|
|
20241014,112700,100047550,20350,20350,20350,20350,2
|
|
20241014,112600,100006850,20350,20350,20350,20350,43
|
|
20241014,112500,99131800,20350,20400,20400,20350,2
|
|
20241014,112400,99091050,20400,20400,20400,20400,3
|
|
20241014,112300,99029850,20400,20350,20400,20350,2
|
|
20241014,112200,98989100,20350,20400,20400,20350,3
|
|
20241014,112100,98927950,20350,20350,20350,20350,1
|
|
20241014,112000,98907600,20450,20400,20450,20350,545
|
|
20241014,111900,87789500,20400,20400,20400,20400,1
|
|
20241014,111800,87769100,20400,20400,20400,20400,1
|
|
20241014,111700,87748700,20400,20450,20550,20400,44
|
|
20241014,111600,86850700,20400,20400,20400,20400,3
|
|
20241014,111500,86789500,20450,20400,20450,20400,2
|
|
20241014,111400,86748650,20400,20400,20400,20400,2
|
|
20241014,111300,86707850,20400,20400,20400,20400,1
|
|
20241014,111200,86687450,20400,20400,20550,20400,3
|
|
20241014,111100,86626100,20400,20400,20400,20400,149
|
|
20241014,111000,83586500,20400,20400,20500,20400,103
|
|
20241014,110900,81485050,20400,20400,20400,20400,1
|
|
20241014,110800,81464650,20400,20450,20500,20400,5
|
|
20241014,110700,81362500,20400,20400,20400,20400,2
|
|
20241014,110600,81321700,20400,20400,20400,20400,14
|
|
20241014,110500,81036100,20400,20400,20400,20400,2
|
|
20241014,110400,80995300,20400,20400,20400,20400,3
|
|
20241014,110300,80934100,20400,20400,20400,20400,1
|
|
20241014,110200,80913700,20400,20400,20500,20400,5
|
|
20241014,110100,80811500,20400,20400,20500,20400,6
|
|
20241014,110000,80688950,20400,20400,20400,20400,1
|
|
20241014,105900,80668550,20400,20400,20400,20400,1
|
|
20241014,105800,80648150,20400,20400,20400,20400,1
|
|
20241014,105700,80627750,20450,20500,20500,20450,6
|
|
20241014,105600,80504950,20450,20450,20450,20450,1
|
|
20241014,105500,80484500,20500,20400,20500,20400,11
|
|
20241014,105400,80259100,20450,20450,20500,20450,4
|
|
20241014,105300,80177250,20400,20400,20400,20400,23
|
|
20241014,105200,79708050,20400,20400,20400,20400,1
|
|
20241014,105100,79687650,20400,20400,20400,20400,1
|
|
20241014,105000,79667250,20500,20450,20500,20400,46
|
|
20241014,104900,78728600,20400,20400,20450,20400,3
|
|
20241014,104800,78667350,20400,20400,20400,20400,2
|
|
20241014,104700,78626550,20400,20400,20400,20400,259
|
|
20241014,104600,73342950,20400,20400,20400,20400,1
|
|
20241014,104500,73322550,20400,20400,20450,20400,4
|
|
20241014,104400,73240900,20400,20400,20400,20400,35
|
|
20241014,104300,72526900,20400,20400,20400,20400,2
|
|
20241014,104200,72486100,20400,20400,20400,20400,1
|
|
20241014,104100,72465700,20400,20400,20400,20400,4
|
|
20241014,104000,72384100,20400,20400,20400,20400,2
|
|
20241014,103900,72343300,20400,20400,20400,20400,33
|
|
20241014,103800,71670100,20400,20400,20400,20400,3
|
|
20241014,103700,71608900,20400,20400,20450,20400,202
|
|
20241014,103600,67478100,20400,20400,20400,20400,219
|
|
20241014,103500,63010500,20400,20400,20400,20400,2
|
|
20241014,103400,62969700,20400,20400,20400,20400,3
|
|
20241014,103300,62908500,20450,20450,20450,20450,91
|
|
20241014,103200,61047550,20450,20450,20450,20450,3
|
|
20241014,103100,60986200,20450,20450,20500,20450,3
|
|
20241014,103000,60924800,20450,20450,20450,20450,4
|
|
20241014,102900,60843000,20450,20400,20500,20400,4
|
|
20241014,102800,60761200,20450,20450,20450,20450,165
|
|
20241014,102700,57386950,20450,20450,20450,20450,2
|
|
20241014,102600,57346050,20450,20450,20450,20450,102
|
|
20241014,102500,55260150,20450,20450,20450,20450,2
|
|
20241014,102400,55219250,20450,20450,20450,20450,240
|
|
20241014,102300,50311250,20450,20450,20450,20450,2
|
|
20241014,102200,50270350,20450,20500,20500,20450,716
|
|
20241014,102100,35595300,20550,20500,20550,20500,2
|
|
20241014,102000,35554250,20500,20500,20500,20500,4
|
|
20241014,101900,35472250,20500,20500,20500,20500,1
|
|
20241014,101800,35451750,20500,20500,20500,20500,3
|
|
20241014,101700,35390250,20500,20500,20500,20500,184
|
|
20241014,101600,31618250,20500,20500,20500,20500,1
|
|
20241014,101500,31597750,20500,20550,20550,20500,3
|
|
20241014,101400,31536200,20500,20500,20500,20500,29
|
|
20241014,101300,30941700,20500,20500,20500,20500,1
|
|
20241014,101200,30921200,20500,20500,20500,20500,2
|
|
20241014,101100,30880200,20500,20500,20500,20500,2
|
|
20241014,101000,30839200,20500,20500,20550,20500,4
|
|
20241014,100900,30757150,20500,20500,20500,20500,1
|
|
20241014,100800,30736650,20500,20500,20550,20500,4
|
|
20241014,100700,30654550,20500,20500,20550,20500,5
|
|
20241014,100600,30552000,20500,20500,20500,20500,1
|
|
20241014,100500,30531500,20500,20500,20500,20500,68
|
|
20241014,100400,29137500,20500,20500,20500,20500,1
|
|
20241014,100300,29117000,20500,20500,20500,20500,3
|
|
20241014,100200,29055500,20500,20500,20500,20500,27
|
|
20241014,100100,28502000,20500,20500,20500,20500,1
|
|
20241014,100000,28481500,20550,20600,20600,20550,2
|
|
20241014,095900,28440350,20600,20600,20600,20600,0
|
|
20241014,095800,28440350,20600,20600,20600,20600,0
|
|
20241014,095700,28440350,20600,20600,20600,20600,0
|
|
20241014,095600,28440350,20600,20600,20600,20600,0
|
|
20241014,095500,28440350,20600,20600,20600,20600,0
|
|
20241014,095400,28440350,20600,20600,20600,20600,0
|
|
20241014,095300,28440350,20600,20600,20600,20600,0
|
|
20241014,095200,28440350,20600,20600,20600,20600,2
|
|
20241014,095100,28399150,20500,20550,20550,20500,27
|
|
20241014,095000,27845600,20600,20600,20600,20600,1
|
|
20241014,094900,27825000,20500,20500,20500,20500,0
|
|
20241014,094800,27825000,20500,20500,20500,20500,0
|
|
20241014,094700,27825000,20500,20500,20500,20500,0
|
|
20241014,094600,27825000,20500,20500,20500,20500,0
|
|
20241014,094500,27825000,20500,20500,20500,20500,10
|
|
20241014,094400,27620000,20500,20500,20500,20500,391
|
|
20241014,094300,19604500,20600,20600,20600,20600,0
|
|
20241014,094200,19604500,20600,20600,20600,20600,0
|
|
20241014,094100,19604500,20600,20600,20600,20600,0
|
|
20241014,094000,19604500,20600,20600,20600,20600,0
|
|
20241014,093900,19604500,20600,20600,20600,20600,3
|
|
20241014,093800,19542700,20500,20650,20650,20500,148
|
|
20241014,093700,16501600,20650,20650,20650,20650,2
|
|
20241014,093600,16460300,20600,20600,20600,20600,0
|
|
20241014,093500,16460300,20600,20600,20600,20600,0
|
|
20241014,093400,16460300,20600,20600,20600,20600,0
|
|
20241014,093300,16460300,20600,20600,20600,20600,0
|
|
20241014,093200,16460300,20600,20650,20650,20600,44
|
|
20241014,093100,15551800,20650,20650,20650,20650,0
|
|
20241014,093000,15551800,20650,20650,20650,20650,60
|
|
20241014,092900,14312800,20600,20600,20600,20600,0
|
|
20241014,092800,14312800,20600,20600,20600,20600,0
|
|
20241014,092700,14312800,20600,20600,20600,20600,0
|
|
20241014,092600,14312800,20600,20600,20600,20600,24
|
|
20241014,092500,13818400,20600,20600,20600,20600,0
|
|
20241014,092400,13818400,20600,20600,20600,20600,0
|
|
20241014,092300,13818400,20600,20600,20600,20600,0
|
|
20241014,092200,13818400,20600,20550,20600,20550,24
|
|
20241014,092100,13324700,20550,20550,20550,20550,104
|
|
20241014,092000,11187500,20550,20550,20550,20550,0
|
|
20241014,091900,11187500,20550,20550,20550,20550,1
|
|
20241014,091800,11166950,20650,20650,20650,20650,0
|
|
20241014,091700,11166950,20650,20650,20650,20650,0
|
|
20241014,091600,11166950,20650,20700,20700,20600,104
|
|
20241014,091500,9019600,20700,20700,20700,20700,0
|
|
20241014,091400,9019600,20700,20700,20700,20700,1
|
|
20241014,091300,8998900,20650,20650,20650,20650,9
|
|
20241014,091200,8813050,20550,20550,20550,20550,0
|
|
20241014,091100,8813050,20550,20550,20550,20550,0
|
|
20241014,091000,8813050,20550,20550,20550,20550,0
|
|
20241014,090900,8813050,20550,20550,20550,20550,0
|
|
20241014,090800,8813050,20550,20550,20550,20550,0
|
|
20241014,090700,8813050,20550,20550,20550,20550,0
|
|
20241014,090600,8813050,20550,20550,20550,20550,1
|
|
20241014,090500,8792500,20500,20650,20650,20500,394
|
|
20241014,090400,662400,20700,20700,20700,20700,31
|
|
20241014,090300,20700,20700,20700,20700,20700,1
|
|
20241014,090200,0,20650,20650,20650,20650,0
|
|
20241014,090100,0,20650,20650,20650,20650,0
|
|
20241014,090000,0,20650,20650,20650,20650,0
|