685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,202200,754132700,20800,20800,20800,20800,366
|
|
20241015,202100,754132700,20800,20800,20800,20800,0
|
|
20241015,202000,754132700,20800,20800,20800,20800,0
|
|
20241015,201900,754132700,20800,20800,20800,20800,0
|
|
20241015,201800,754132700,20800,20800,20800,20800,0
|
|
20241015,201700,754132700,20800,20800,20800,20800,0
|
|
20241015,201600,754132700,20800,20800,20800,20800,0
|
|
20241015,201500,754132700,20800,20800,20800,20800,0
|
|
20241015,201400,754132700,20800,20800,20800,20800,0
|
|
20241015,201300,754132700,20800,20800,20800,20800,0
|
|
20241015,201200,754132700,20800,20800,20800,20800,0
|
|
20241015,201100,754132700,20800,20800,20800,20800,0
|
|
20241015,201000,754132700,20800,20800,20800,20800,0
|
|
20241015,200900,754132700,20800,20800,20800,20800,0
|
|
20241015,200800,754132700,20800,20800,20800,20800,0
|
|
20241015,200700,754132700,20800,20800,20800,20800,0
|
|
20241015,200600,754132700,20800,20800,20800,20800,0
|
|
20241015,200500,754132700,20800,20800,20800,20800,0
|
|
20241015,200400,754132700,20800,20800,20800,20800,0
|
|
20241015,200300,754132700,20800,20800,20800,20800,0
|
|
20241015,200200,754132700,20800,20800,20800,20800,0
|
|
20241015,200100,754132700,20800,20800,20800,20800,0
|
|
20241015,200000,754132700,20800,20800,20800,20800,0
|
|
20241015,195900,754132700,20800,20800,20800,20800,0
|
|
20241015,195800,754132700,20800,20800,20800,20800,0
|
|
20241015,195700,754132700,20800,20800,20800,20800,0
|
|
20241015,195600,754132700,20800,20800,20800,20800,0
|
|
20241015,195500,754132700,20800,20800,20800,20800,0
|
|
20241015,195400,754132700,20800,20800,20800,20800,0
|
|
20241015,195300,754132700,20800,20800,20800,20800,0
|
|
20241015,195200,754132700,20800,20800,20800,20800,366
|
|
20241015,195100,754132700,20800,20800,20800,20800,0
|
|
20241015,195000,754132700,20800,20800,20800,20800,0
|
|
20241015,194900,754132700,20800,20800,20800,20800,0
|
|
20241015,194800,754132700,20800,20800,20800,20800,0
|
|
20241015,194700,754132700,20800,20800,20800,20800,0
|
|
20241015,194600,754132700,20800,20800,20800,20800,0
|
|
20241015,194500,754132700,20800,20800,20800,20800,0
|
|
20241015,194400,754132700,20800,20800,20800,20800,0
|
|
20241015,194300,754132700,20800,20800,20800,20800,0
|
|
20241015,194200,754132700,20800,20800,20800,20800,0
|
|
20241015,194100,754132700,20800,20800,20800,20800,0
|
|
20241015,194000,754132700,20800,20800,20800,20800,0
|
|
20241015,193900,754132700,20800,20800,20800,20800,0
|
|
20241015,193800,754132700,20800,20800,20800,20800,0
|
|
20241015,193700,754132700,20800,20800,20800,20800,0
|
|
20241015,193600,754132700,20800,20800,20800,20800,0
|
|
20241015,193500,754132700,20800,20800,20800,20800,0
|
|
20241015,193400,754132700,20800,20800,20800,20800,0
|
|
20241015,193300,754132700,20800,20800,20800,20800,0
|
|
20241015,193200,754132700,20800,20800,20800,20800,0
|
|
20241015,193100,754132700,20800,20800,20800,20800,0
|
|
20241015,193000,754132700,20800,20800,20800,20800,0
|
|
20241015,192900,754132700,20800,20800,20800,20800,0
|
|
20241015,192800,754132700,20800,20800,20800,20800,0
|
|
20241015,192700,754132700,20800,20800,20800,20800,0
|
|
20241015,192600,754132700,20800,20800,20800,20800,0
|
|
20241015,192500,754132700,20800,20800,20800,20800,0
|
|
20241015,192400,754132700,20800,20800,20800,20800,0
|
|
20241015,192300,754132700,20800,20800,20800,20800,0
|
|
20241015,192200,754132700,20800,20800,20800,20800,366
|
|
20241015,192100,754132700,20800,20800,20800,20800,0
|
|
20241015,192000,754132700,20800,20800,20800,20800,0
|
|
20241015,191900,754132700,20800,20800,20800,20800,0
|
|
20241015,191800,754132700,20800,20800,20800,20800,0
|
|
20241015,191700,754132700,20800,20800,20800,20800,0
|
|
20241015,191600,754132700,20800,20800,20800,20800,0
|
|
20241015,191500,754132700,20800,20800,20800,20800,0
|
|
20241015,191400,754132700,20800,20800,20800,20800,0
|
|
20241015,191300,754132700,20800,20800,20800,20800,0
|
|
20241015,191200,754132700,20800,20800,20800,20800,0
|
|
20241015,191100,754132700,20800,20800,20800,20800,0
|
|
20241015,191000,754132700,20800,20800,20800,20800,0
|
|
20241015,190900,754132700,20800,20800,20800,20800,0
|
|
20241015,190800,754132700,20800,20800,20800,20800,0
|
|
20241015,190700,754132700,20800,20800,20800,20800,0
|
|
20241015,190600,754132700,20800,20800,20800,20800,0
|
|
20241015,190500,754132700,20800,20800,20800,20800,0
|
|
20241015,190400,754132700,20800,20800,20800,20800,0
|
|
20241015,190300,754132700,20800,20800,20800,20800,0
|
|
20241015,190200,754132700,20800,20800,20800,20800,0
|
|
20241015,190100,754132700,20800,20800,20800,20800,0
|
|
20241015,190000,754132700,20800,20800,20800,20800,0
|
|
20241015,185900,754132700,20800,20800,20800,20800,0
|
|
20241015,185800,754132700,20800,20800,20800,20800,0
|
|
20241015,185700,754132700,20800,20800,20800,20800,0
|
|
20241015,185600,754132700,20800,20800,20800,20800,0
|
|
20241015,185500,754132700,20800,20800,20800,20800,0
|
|
20241015,185400,754132700,20800,20800,20800,20800,0
|
|
20241015,185300,754132700,20800,20800,20800,20800,0
|
|
20241015,185200,754132700,20800,20800,20800,20800,366
|
|
20241015,185100,754132700,20800,20800,20800,20800,0
|
|
20241015,185000,754132700,20800,20800,20800,20800,0
|
|
20241015,184900,754132700,20800,20800,20800,20800,0
|
|
20241015,184800,754132700,20800,20800,20800,20800,0
|
|
20241015,184700,754132700,20800,20800,20800,20800,0
|
|
20241015,184600,754132700,20800,20800,20800,20800,0
|
|
20241015,184500,754132700,20800,20800,20800,20800,0
|
|
20241015,184400,754132700,20800,20800,20800,20800,0
|
|
20241015,184300,754132700,20800,20800,20800,20800,0
|
|
20241015,184200,754132700,20800,20800,20800,20800,0
|
|
20241015,184100,754132700,20800,20800,20800,20800,0
|
|
20241015,184000,754132700,20800,20800,20800,20800,0
|
|
20241015,183900,754132700,20800,20800,20800,20800,0
|
|
20241015,183800,754132700,20800,20800,20800,20800,0
|
|
20241015,183700,754132700,20800,20800,20800,20800,0
|
|
20241015,183600,754132700,20800,20800,20800,20800,0
|
|
20241015,183500,754132700,20800,20800,20800,20800,0
|
|
20241015,183400,754132700,20800,20800,20800,20800,0
|
|
20241015,183300,754132700,20800,20800,20800,20800,0
|
|
20241015,183200,754132700,20800,20800,20800,20800,0
|
|
20241015,183100,754132700,20800,20800,20800,20800,0
|
|
20241015,183000,754132700,20800,20800,20800,20800,0
|
|
20241015,182900,754132700,20800,20800,20800,20800,0
|
|
20241015,182800,754132700,20800,20800,20800,20800,0
|
|
20241015,182700,754132700,20800,20800,20800,20800,0
|
|
20241015,182600,754132700,20800,20800,20800,20800,0
|
|
20241015,182500,754132700,20800,20800,20800,20800,0
|
|
20241015,182400,754132700,20800,20800,20800,20800,0
|
|
20241015,182300,754132700,20800,20800,20800,20800,0
|
|
20241015,182200,754132700,20800,20800,20800,20800,366
|
|
20241015,182100,754132700,20800,20800,20800,20800,0
|
|
20241015,182000,754132700,20800,20800,20800,20800,0
|
|
20241015,181900,754132700,20800,20800,20800,20800,0
|
|
20241015,181800,754132700,20800,20800,20800,20800,0
|
|
20241015,181700,754132700,20800,20800,20800,20800,0
|
|
20241015,181600,754132700,20800,20800,20800,20800,0
|
|
20241015,181500,754132700,20800,20800,20800,20800,0
|
|
20241015,181400,754132700,20800,20800,20800,20800,0
|
|
20241015,181300,754132700,20800,20800,20800,20800,0
|
|
20241015,181200,754132700,20800,20800,20800,20800,0
|
|
20241015,181100,754132700,20800,20800,20800,20800,0
|
|
20241015,181000,754132700,20800,20800,20800,20800,0
|
|
20241015,180900,754132700,20800,20800,20800,20800,0
|
|
20241015,180800,754132700,20800,20800,20800,20800,0
|
|
20241015,180700,754132700,20800,20800,20800,20800,0
|
|
20241015,180600,754132700,20800,20800,20800,20800,0
|
|
20241015,180500,754132700,20800,20800,20800,20800,0
|
|
20241015,180400,754132700,20800,20800,20800,20800,0
|
|
20241015,180300,754132700,20800,20800,20800,20800,0
|
|
20241015,180200,754132700,20800,20800,20800,20800,0
|
|
20241015,180100,754132700,20800,20800,20800,20800,0
|
|
20241015,180000,754132700,20800,20800,20800,20800,0
|
|
20241015,175900,754132700,20800,20800,20800,20800,0
|
|
20241015,175800,754132700,20800,20800,20800,20800,0
|
|
20241015,175700,754132700,20800,20800,20800,20800,0
|
|
20241015,175600,754132700,20800,20800,20800,20800,0
|
|
20241015,175500,754132700,20800,20800,20800,20800,0
|
|
20241015,175400,754132700,20800,20800,20800,20800,0
|
|
20241015,175300,754132700,20800,20800,20800,20800,0
|
|
20241015,175200,754132700,20800,20800,20800,20800,366
|
|
20241015,175100,754132700,20800,20800,20800,20800,0
|
|
20241015,175000,754132700,20800,20800,20800,20800,0
|
|
20241015,174900,754132700,20800,20800,20800,20800,0
|
|
20241015,174800,754132700,20800,20800,20800,20800,0
|
|
20241015,174700,754132700,20800,20800,20800,20800,0
|
|
20241015,174600,754132700,20800,20800,20800,20800,0
|
|
20241015,174500,754132700,20800,20800,20800,20800,0
|
|
20241015,174400,754132700,20800,20800,20800,20800,0
|
|
20241015,174300,754132700,20800,20800,20800,20800,0
|
|
20241015,174200,754132700,20800,20800,20800,20800,0
|
|
20241015,174100,754132700,20800,20800,20800,20800,0
|
|
20241015,174000,754132700,20800,20800,20800,20800,0
|
|
20241015,173900,754132700,20800,20800,20800,20800,0
|
|
20241015,173800,754132700,20800,20800,20800,20800,0
|
|
20241015,173700,754132700,20800,20800,20800,20800,0
|
|
20241015,173600,754132700,20800,20800,20800,20800,0
|
|
20241015,173500,754132700,20800,20800,20800,20800,0
|
|
20241015,173400,754132700,20800,20800,20800,20800,0
|
|
20241015,173300,754132700,20800,20800,20800,20800,0
|
|
20241015,173200,754132700,20800,20800,20800,20800,0
|
|
20241015,173100,754132700,20800,20800,20800,20800,0
|
|
20241015,173000,754132700,20800,20800,20800,20800,0
|
|
20241015,172900,754132700,20800,20800,20800,20800,0
|
|
20241015,172800,754132700,20800,20800,20800,20800,0
|
|
20241015,172700,754132700,20800,20800,20800,20800,0
|
|
20241015,172600,754132700,20800,20800,20800,20800,0
|
|
20241015,172500,754132700,20800,20800,20800,20800,0
|
|
20241015,172400,754132700,20800,20800,20800,20800,0
|
|
20241015,172300,754132700,20800,20800,20800,20800,0
|
|
20241015,172200,754132700,20800,20800,20800,20800,366
|
|
20241015,172100,754132700,20800,20800,20800,20800,0
|
|
20241015,172000,754132700,20800,20800,20800,20800,0
|
|
20241015,171900,754132700,20800,20800,20800,20800,0
|
|
20241015,171800,754132700,20800,20800,20800,20800,0
|
|
20241015,171700,754132700,20800,20800,20800,20800,0
|
|
20241015,171600,754132700,20800,20800,20800,20800,0
|
|
20241015,171500,754132700,20800,20800,20800,20800,0
|
|
20241015,171400,754132700,20800,20800,20800,20800,0
|
|
20241015,171300,754132700,20800,20800,20800,20800,0
|
|
20241015,171200,754132700,20800,20800,20800,20800,0
|
|
20241015,171100,754132700,20800,20800,20800,20800,0
|
|
20241015,171000,754132700,20800,20800,20800,20800,0
|
|
20241015,170900,754132700,20800,20800,20800,20800,0
|
|
20241015,170800,754132700,20800,20800,20800,20800,0
|
|
20241015,170700,754132700,20800,20800,20800,20800,0
|
|
20241015,170600,754132700,20800,20800,20800,20800,0
|
|
20241015,170500,754132700,20800,20800,20800,20800,0
|
|
20241015,170400,754132700,20800,20800,20800,20800,0
|
|
20241015,170300,754132700,20800,20800,20800,20800,0
|
|
20241015,170200,754132700,20800,20800,20800,20800,0
|
|
20241015,170100,754132700,20800,20800,20800,20800,0
|
|
20241015,170000,754132700,20800,20800,20800,20800,0
|
|
20241015,165900,754132700,20800,20800,20800,20800,0
|
|
20241015,165800,754132700,20800,20800,20800,20800,0
|
|
20241015,165700,754132700,20800,20800,20800,20800,0
|
|
20241015,165600,754132700,20800,20800,20800,20800,0
|
|
20241015,165500,754132700,20800,20800,20800,20800,0
|
|
20241015,165400,754132700,20800,20800,20800,20800,0
|
|
20241015,165300,754132700,20800,20800,20800,20800,0
|
|
20241015,165200,754132700,20800,20800,20800,20800,366
|
|
20241015,165100,754132700,20800,20800,20800,20800,0
|
|
20241015,165000,754132700,20800,20800,20800,20800,0
|
|
20241015,164900,754132700,20800,20800,20800,20800,0
|
|
20241015,164800,754132700,20800,20800,20800,20800,0
|
|
20241015,164700,754132700,20800,20800,20800,20800,0
|
|
20241015,164600,754132700,20800,20800,20800,20800,0
|
|
20241015,164500,754132700,20800,20800,20800,20800,0
|
|
20241015,164400,754132700,20800,20800,20800,20800,0
|
|
20241015,164300,754132700,20800,20800,20800,20800,0
|
|
20241015,164200,754132700,20800,20800,20800,20800,0
|
|
20241015,164100,754132700,20800,20800,20800,20800,0
|
|
20241015,164000,754132700,20800,20800,20800,20800,0
|
|
20241015,163900,754132700,20800,20800,20800,20800,0
|
|
20241015,163800,754132700,20800,20800,20800,20800,0
|
|
20241015,163700,754132700,20800,20800,20800,20800,0
|
|
20241015,163600,754132700,20800,20800,20800,20800,0
|
|
20241015,163500,754132700,20800,20800,20800,20800,0
|
|
20241015,163400,754132700,20800,20800,20800,20800,0
|
|
20241015,163300,754132700,20800,20800,20800,20800,0
|
|
20241015,163200,754132700,20800,20800,20800,20800,0
|
|
20241015,163100,754132700,20800,20800,20800,20800,0
|
|
20241015,163000,754132700,20800,20800,20800,20800,0
|
|
20241015,162900,754132700,20800,20800,20800,20800,0
|
|
20241015,162800,754132700,20800,20800,20800,20800,0
|
|
20241015,162700,754132700,20800,20800,20800,20800,0
|
|
20241015,162600,754132700,20800,20800,20800,20800,0
|
|
20241015,162500,754132700,20800,20800,20800,20800,0
|
|
20241015,162400,754132700,20800,20800,20800,20800,0
|
|
20241015,162300,754132700,20800,20800,20800,20800,0
|
|
20241015,162200,754132700,20800,20800,20800,20800,366
|
|
20241015,162100,754132700,20800,20800,20800,20800,0
|
|
20241015,162000,754132700,20800,20800,20800,20800,0
|
|
20241015,161900,754132700,20800,20800,20800,20800,0
|
|
20241015,161800,754132700,20800,20800,20800,20800,0
|
|
20241015,161700,754132700,20800,20800,20800,20800,0
|
|
20241015,161600,754132700,20800,20800,20800,20800,0
|
|
20241015,161500,754132700,20800,20800,20800,20800,0
|
|
20241015,161400,754132700,20800,20800,20800,20800,0
|
|
20241015,161300,754132700,20800,20800,20800,20800,0
|
|
20241015,161200,754132700,20800,20800,20800,20800,0
|
|
20241015,161100,754132700,20800,20800,20800,20800,0
|
|
20241015,161000,754132700,20800,20800,20800,20800,0
|
|
20241015,160900,754132700,20800,20800,20800,20800,0
|
|
20241015,160800,754132700,20800,20800,20800,20800,0
|
|
20241015,160700,754132700,20800,20800,20800,20800,0
|
|
20241015,160600,754132700,20800,20800,20800,20800,0
|
|
20241015,160500,754132700,20800,20800,20800,20800,0
|
|
20241015,160400,754132700,20800,20800,20800,20800,0
|
|
20241015,160300,754132700,20800,20800,20800,20800,0
|
|
20241015,160200,754132700,20800,20800,20800,20800,0
|
|
20241015,160100,754132700,20800,20800,20800,20800,0
|
|
20241015,160000,754132700,20800,20800,20800,20800,0
|
|
20241015,155900,754132700,20800,20800,20800,20800,0
|
|
20241015,155800,754132700,20800,20800,20800,20800,0
|
|
20241015,155700,754132700,20800,20800,20800,20800,0
|
|
20241015,155600,754132700,20800,20800,20800,20800,0
|
|
20241015,155500,754132700,20800,20800,20800,20800,0
|
|
20241015,155400,754132700,20800,20800,20800,20800,0
|
|
20241015,155300,754132700,20800,20800,20800,20800,0
|
|
20241015,155200,754132700,20800,20800,20800,20800,366
|
|
20241015,155100,754132700,20800,20800,20800,20800,0
|
|
20241015,155000,754132700,20800,20800,20800,20800,0
|
|
20241015,154900,754132700,20800,20800,20800,20800,0
|
|
20241015,154800,754132700,20800,20800,20800,20800,0
|
|
20241015,154700,754132700,20800,20800,20800,20800,0
|
|
20241015,154600,754132700,20800,20800,20800,20800,0
|
|
20241015,154500,754132700,20800,20800,20800,20800,0
|
|
20241015,154400,754132700,20800,20800,20800,20800,0
|
|
20241015,154300,754132700,20800,20800,20800,20800,0
|
|
20241015,154200,754132700,20800,20800,20800,20800,0
|
|
20241015,154100,754132700,20800,20800,20800,20800,0
|
|
20241015,154000,754132700,20800,20800,20800,20800,0
|
|
20241015,153900,754132700,20800,20800,20800,20800,0
|
|
20241015,153800,754132700,20800,20800,20800,20800,0
|
|
20241015,153700,754132700,20800,20800,20800,20800,0
|
|
20241015,153600,754132700,20800,20800,20800,20800,0
|
|
20241015,153500,754132700,20800,20800,20800,20800,0
|
|
20241015,153400,754132700,20800,20800,20800,20800,0
|
|
20241015,153300,754132700,20800,20800,20800,20800,0
|
|
20241015,153200,754132700,20800,20800,20800,20800,0
|
|
20241015,153100,754132700,20800,20800,20800,20800,0
|
|
20241015,153000,754132700,20800,20800,20800,20800,366
|
|
20241015,152900,746519900,20750,20750,20750,20750,0
|
|
20241015,152800,746519900,20750,20750,20750,20750,0
|
|
20241015,152700,746519900,20750,20750,20750,20750,0
|
|
20241015,152600,746519900,20750,20750,20750,20750,0
|
|
20241015,152500,746519900,20750,20750,20750,20750,0
|
|
20241015,152400,746519900,20750,20750,20750,20750,0
|
|
20241015,152300,746519900,20750,20750,20750,20750,0
|
|
20241015,152200,746519900,20750,20750,20750,20750,0
|
|
20241015,152100,746519900,20750,20750,20750,20750,0
|
|
20241015,152000,746519900,20750,20750,20750,20750,0
|
|
20241015,151900,746519900,20750,20750,20750,20750,100
|
|
20241015,151800,744444900,20800,20750,20800,20750,30
|
|
20241015,151700,743822350,20750,20800,20800,20750,3
|
|
20241015,151600,743760050,20800,20800,20800,20800,11
|
|
20241015,151500,743531250,20800,20800,20800,20800,1
|
|
20241015,151400,743510450,20800,20750,20800,20750,28
|
|
20241015,151300,742929400,20800,20750,20800,20750,39
|
|
20241015,151200,742119750,20800,20800,20800,20800,41
|
|
20241015,151100,741266950,20750,20800,20800,20750,39
|
|
20241015,151000,740457650,20800,20850,20850,20750,970
|
|
20241015,150900,720283000,20800,20800,20800,20800,0
|
|
20241015,150800,720283000,20800,20900,20900,20800,26
|
|
20241015,150700,719742050,20900,20900,20900,20900,2
|
|
20241015,150600,719700250,20900,20900,20900,20900,1
|
|
20241015,150500,719679350,20850,20850,20850,20850,26
|
|
20241015,150400,719137250,20900,20900,20900,20900,0
|
|
20241015,150300,719137250,20900,20850,20900,20800,72
|
|
20241015,150200,717636450,20900,20900,20900,20900,1
|
|
20241015,150100,717615550,20900,20900,20900,20900,0
|
|
20241015,150000,717615550,20900,20900,20900,20900,1
|
|
20241015,145900,717594650,20900,20900,20900,20900,12
|
|
20241015,145800,717343850,20900,20900,20900,20900,1
|
|
20241015,145700,717322950,20900,20900,20900,20900,0
|
|
20241015,145600,717322950,20900,20900,20900,20900,1
|
|
20241015,145500,717302050,20900,20900,20900,20900,2
|
|
20241015,145400,717260250,20900,20900,20900,20900,1
|
|
20241015,145300,717239350,20900,20900,20900,20900,1
|
|
20241015,145200,717218450,20850,20900,20900,20850,12
|
|
20241015,145100,716968150,20800,20800,20800,20800,0
|
|
20241015,145000,716968150,20800,20850,20900,20800,36
|
|
20241015,144900,716218850,20900,20900,20900,20900,1
|
|
20241015,144800,716197950,20800,20900,20900,20800,511
|
|
20241015,144700,705520850,20900,20900,20900,20900,1
|
|
20241015,144600,705499950,20900,20900,20900,20900,1
|
|
20241015,144500,705479050,20900,20900,20900,20900,1
|
|
20241015,144400,705458150,20900,20900,20900,20900,1
|
|
20241015,144300,705437250,20900,20900,20900,20900,2
|
|
20241015,144200,705395450,20900,20900,20900,20900,0
|
|
20241015,144100,705395450,20900,20900,20900,20900,2
|
|
20241015,144000,705353650,20900,20900,20900,20900,1
|
|
20241015,143900,705332750,20900,20900,20900,20900,0
|
|
20241015,143800,705332750,20900,20900,20900,20900,1
|
|
20241015,143700,705311850,20900,20900,20900,20900,2
|
|
20241015,143600,705270050,20900,20900,20900,20900,1
|
|
20241015,143500,705249150,20900,20900,20900,20900,1
|
|
20241015,143400,705228250,20900,20900,20900,20900,0
|
|
20241015,143300,705228250,20900,20850,20900,20850,102
|
|
20241015,143200,703101500,20850,20850,20850,20850,94
|
|
20241015,143100,701141600,20900,20900,20900,20900,1
|
|
20241015,143000,701120700,20900,20900,20900,20900,0
|
|
20241015,142900,701120700,20900,20900,20900,20900,2
|
|
20241015,142800,701078900,20900,20900,20900,20900,1
|
|
20241015,142700,701058000,20900,20900,20900,20900,1
|
|
20241015,142600,701037100,20900,20900,20900,20900,0
|
|
20241015,142500,701037100,20900,20900,20900,20900,2
|
|
20241015,142400,700995300,20900,20900,20900,20900,1
|
|
20241015,142300,700974400,20900,20900,20900,20900,1
|
|
20241015,142200,700953500,20900,20900,20900,20900,0
|
|
20241015,142100,700953500,20900,20900,20900,20900,3
|
|
20241015,142000,700890800,20900,20900,20900,20900,1
|
|
20241015,141900,700869900,20900,20900,20900,20900,0
|
|
20241015,141800,700869900,20900,20900,20900,20900,1
|
|
20241015,141700,700849000,20900,20900,20900,20900,3
|
|
20241015,141600,700786300,20900,20900,20900,20900,0
|
|
20241015,141500,700786300,20900,20900,20900,20900,1
|
|
20241015,141400,700765400,20900,20900,20900,20900,10
|
|
20241015,141300,700556400,20900,20900,20900,20900,2
|
|
20241015,141200,700514600,20900,20900,20900,20900,1
|
|
20241015,141100,700493700,20900,20900,20900,20900,1
|
|
20241015,141000,700472800,20900,20900,20900,20900,1
|
|
20241015,140900,700451900,20850,20900,20900,20850,43
|
|
20241015,140800,699555200,20900,20900,20900,20900,1
|
|
20241015,140700,699534300,20900,20900,20900,20900,0
|
|
20241015,140600,699534300,20900,20900,20900,20900,0
|
|
20241015,140500,699534300,20900,20900,20900,20900,3
|
|
20241015,140400,699471600,20900,20900,20900,20900,0
|
|
20241015,140300,699471600,20900,20900,20900,20900,1
|
|
20241015,140200,699450700,20900,20900,20900,20900,1
|
|
20241015,140100,699429800,20900,20900,20900,20900,2
|
|
20241015,140000,699388000,20900,20900,20900,20900,0
|
|
20241015,135900,699388000,20900,20900,20900,20900,1
|
|
20241015,135800,699367100,20900,20900,20900,20900,0
|
|
20241015,135700,699367100,20900,20900,20900,20900,3
|
|
20241015,135600,699304400,20900,20900,20900,20900,0
|
|
20241015,135500,699304400,20900,20900,20900,20900,1
|
|
20241015,135400,699283500,20900,20900,20900,20900,0
|
|
20241015,135300,699283500,20900,20900,20900,20850,63
|
|
20241015,135200,697969800,20900,20900,20900,20900,0
|
|
20241015,135100,697969800,20900,20900,20900,20900,1
|
|
20241015,135000,697948900,20900,20900,20900,20900,1
|
|
20241015,134900,697928000,20900,20900,20900,20900,102
|
|
20241015,134800,695796200,20900,20900,20900,20900,1
|
|
20241015,134700,695775300,20900,20900,20900,20900,0
|
|
20241015,134600,695775300,20900,20900,20900,20900,0
|
|
20241015,134500,695775300,20900,20900,20900,20900,3
|
|
20241015,134400,695712600,20850,20850,20850,20850,0
|
|
20241015,134300,695712600,20850,20900,20900,20850,3
|
|
20241015,134200,695650000,20850,20850,20850,20850,0
|
|
20241015,134100,695650000,20850,20900,20900,20850,2
|
|
20241015,134000,695608250,20900,20900,20900,20900,0
|
|
20241015,133900,695608250,20900,20900,20900,20900,1
|
|
20241015,133800,695587350,20900,20900,20900,20900,1
|
|
20241015,133700,695566450,20900,20900,20900,20900,0
|
|
20241015,133600,695566450,20900,20900,20900,20900,2
|
|
20241015,133500,695524650,20850,20850,20850,20850,0
|
|
20241015,133400,695524650,20850,20850,20850,20850,1
|
|
20241015,133300,695503800,20900,20900,20900,20900,1
|
|
20241015,133200,695482900,20900,20900,20900,20900,1
|
|
20241015,133100,695462000,20900,20850,20900,20850,71
|
|
20241015,133000,693981600,20900,20900,20900,20900,1
|
|
20241015,132900,693960700,20900,20900,20900,20900,0
|
|
20241015,132800,693960700,20900,20900,20900,20900,2
|
|
20241015,132700,693918900,20900,20800,20900,20800,775
|
|
20241015,132600,677760950,20800,20800,20800,20800,1
|
|
20241015,132500,677740150,20800,20800,20800,20800,11
|
|
20241015,132400,677511350,20800,20800,20800,20800,1
|
|
20241015,132300,677490550,20800,20800,20800,20800,2
|
|
20241015,132200,677448950,20800,20800,20800,20800,1
|
|
20241015,132100,677428150,20800,20800,20800,20800,0
|
|
20241015,132000,677428150,20800,20800,20800,20800,1
|
|
20241015,131900,677407350,20800,20800,20800,20800,1
|
|
20241015,131800,677386550,20800,20800,20800,20800,0
|
|
20241015,131700,677386550,20800,20800,20800,20800,1
|
|
20241015,131600,677365750,20750,20750,20750,20750,0
|
|
20241015,131500,677365750,20750,20750,20750,20750,26
|
|
20241015,131400,676826250,20750,20750,20750,20750,24
|
|
20241015,131300,676328250,20750,20750,20750,20750,0
|
|
20241015,131200,676328250,20750,20750,20750,20750,0
|
|
20241015,131100,676328250,20750,20750,20750,20750,0
|
|
20241015,131000,676328250,20750,20750,20750,20750,0
|
|
20241015,130900,676328250,20750,20750,20750,20750,0
|
|
20241015,130800,676328250,20750,20750,20750,20750,0
|
|
20241015,130700,676328250,20750,20750,20750,20750,0
|
|
20241015,130600,676328250,20750,20750,20750,20750,0
|
|
20241015,130500,676328250,20750,20750,20750,20750,0
|
|
20241015,130400,676328250,20750,20750,20750,20750,0
|
|
20241015,130300,676328250,20750,20750,20750,20750,0
|
|
20241015,130200,676328250,20750,20750,20750,20750,0
|
|
20241015,130100,676328250,20750,20750,20750,20750,0
|
|
20241015,130000,676328250,20750,20750,20750,20750,0
|
|
20241015,125900,676328250,20750,20750,20750,20750,0
|
|
20241015,125800,676328250,20750,20750,20750,20750,0
|
|
20241015,125700,676328250,20750,20750,20750,20750,36
|
|
20241015,125600,675581250,20800,20800,20800,20800,0
|
|
20241015,125500,675581250,20800,20800,20800,20800,0
|
|
20241015,125400,675581250,20800,20800,20800,20800,10
|
|
20241015,125300,675373250,20800,20800,20800,20800,0
|
|
20241015,125200,675373250,20800,20800,20800,20800,0
|
|
20241015,125100,675373250,20800,20800,20800,20800,0
|
|
20241015,125000,675373250,20800,20800,20800,20800,0
|
|
20241015,124900,675373250,20800,20800,20800,20800,0
|
|
20241015,124800,675373250,20800,20800,20800,20800,43
|
|
20241015,124700,674478850,20800,20800,20800,20800,0
|
|
20241015,124600,674478850,20800,20800,20800,20800,0
|
|
20241015,124500,674478850,20800,20800,20800,20800,0
|
|
20241015,124400,674478850,20800,20800,20800,20800,0
|
|
20241015,124300,674478850,20800,20800,20800,20800,0
|
|
20241015,124200,674478850,20800,20800,20800,20800,0
|
|
20241015,124100,674478850,20800,20800,20800,20800,0
|
|
20241015,124000,674478850,20800,20800,20800,20800,0
|
|
20241015,123900,674478850,20800,20800,20800,20800,0
|
|
20241015,123800,674478850,20800,20800,20800,20800,0
|
|
20241015,123700,674478850,20800,20800,20800,20800,0
|
|
20241015,123600,674478850,20800,20800,20800,20800,0
|
|
20241015,123500,674478850,20800,20800,20800,20800,21
|
|
20241015,123400,674042050,20750,20750,20750,20750,0
|
|
20241015,123300,674042050,20750,20750,20750,20750,0
|
|
20241015,123200,674042050,20750,20750,20750,20750,24
|
|
20241015,123100,673544050,20750,20750,20750,20750,0
|
|
20241015,123000,673544050,20750,20750,20750,20750,0
|
|
20241015,122900,673544050,20750,20750,20750,20750,0
|
|
20241015,122800,673544050,20750,20750,20750,20750,0
|
|
20241015,122700,673544050,20750,20750,20750,20750,32
|
|
20241015,122600,672880050,20750,20750,20750,20750,0
|
|
20241015,122500,672880050,20750,20750,20750,20750,0
|
|
20241015,122400,672880050,20750,20750,20750,20750,0
|
|
20241015,122300,672880050,20750,20750,20750,20750,0
|
|
20241015,122200,672880050,20750,20750,20750,20750,8
|
|
20241015,122100,672714050,20700,20700,20700,20700,0
|
|
20241015,122000,672714050,20700,20700,20700,20700,0
|
|
20241015,121900,672714050,20700,20700,20700,20700,0
|
|
20241015,121800,672714050,20700,20700,20700,20700,0
|
|
20241015,121700,672714050,20700,20700,20700,20700,25
|
|
20241015,121600,672196550,20700,20700,20700,20700,0
|
|
20241015,121500,672196550,20700,20700,20700,20700,0
|
|
20241015,121400,672196550,20700,20700,20700,20700,27
|
|
20241015,121300,671637650,20800,20800,20800,20800,0
|
|
20241015,121200,671637650,20800,20800,20800,20800,5
|
|
20241015,121100,671533650,20800,20800,20800,20800,0
|
|
20241015,121000,671533650,20800,20800,20800,20800,0
|
|
20241015,120900,671533650,20800,20800,20800,20800,10
|
|
20241015,120800,671325650,20700,20700,20700,20650,1387
|
|
20241015,120700,642616700,20700,20700,20700,20700,63
|
|
20241015,120600,641312600,20700,20700,20700,20700,17
|
|
20241015,120500,640960700,20700,20700,20700,20700,0
|
|
20241015,120400,640960700,20700,20700,20700,20700,1
|
|
20241015,120300,640940000,20600,20750,20750,20550,4080
|
|
20241015,120200,556421100,20800,20750,20800,20750,178
|
|
20241015,120100,552723700,20750,20750,20750,20750,43
|
|
20241015,120000,551831450,20800,20800,20800,20800,470
|
|
20241015,115900,542055450,20850,20850,20850,20850,0
|
|
20241015,115800,542055450,20850,20850,20850,20850,0
|
|
20241015,115700,542055450,20850,20850,20850,20850,1
|
|
20241015,115600,542034600,20800,20800,20800,20800,0
|
|
20241015,115500,542034600,20800,20800,20800,20800,0
|
|
20241015,115400,542034600,20800,20800,20800,20800,0
|
|
20241015,115300,542034600,20800,20800,20800,20800,150
|
|
20241015,115200,538914600,20850,20850,20850,20850,0
|
|
20241015,115100,538914600,20850,20850,20850,20850,0
|
|
20241015,115000,538914600,20850,20850,20850,20850,1
|
|
20241015,114900,538893750,20800,20800,20800,20800,0
|
|
20241015,114800,538893750,20800,20800,20800,20800,0
|
|
20241015,114700,538893750,20800,20800,20800,20800,1
|
|
20241015,114600,538872950,20800,20800,20800,20800,26
|
|
20241015,114500,538332150,20800,20800,20800,20800,1
|
|
20241015,114400,538311350,20800,20800,20800,20800,15
|
|
20241015,114300,537999350,20800,20800,20800,20800,200
|
|
20241015,114200,533839350,20800,20800,20800,20800,0
|
|
20241015,114100,533839350,20800,20800,20800,20800,0
|
|
20241015,114000,533839350,20800,20800,20800,20800,36
|
|
20241015,113900,533090550,20850,20850,20850,20850,0
|
|
20241015,113800,533090550,20850,20850,20850,20850,0
|
|
20241015,113700,533090550,20850,20850,20850,20850,0
|
|
20241015,113600,533090550,20850,20850,20850,20850,0
|
|
20241015,113500,533090550,20850,20850,20850,20850,0
|
|
20241015,113400,533090550,20850,20850,20850,20850,0
|
|
20241015,113300,533090550,20850,20850,20850,20850,0
|
|
20241015,113200,533090550,20850,20850,20850,20850,390
|
|
20241015,113100,524959050,20850,20850,20850,20850,26
|
|
20241015,113000,524416950,20900,20900,20900,20900,0
|
|
20241015,112900,524416950,20900,20900,20900,20900,0
|
|
20241015,112800,524416950,20900,20900,20900,20900,0
|
|
20241015,112700,524416950,20900,20900,20900,20900,0
|
|
20241015,112600,524416950,20900,20900,20900,20900,0
|
|
20241015,112500,524416950,20900,20900,20900,20900,0
|
|
20241015,112400,524416950,20900,20900,20900,20900,0
|
|
20241015,112300,524416950,20900,20900,20900,20900,0
|
|
20241015,112200,524416950,20900,20850,20900,20850,308
|
|
20241015,112100,517994050,20850,20850,20850,20850,195
|
|
20241015,112000,513928300,20800,20800,20800,20800,31
|
|
20241015,111900,513283500,20850,20850,20850,20850,0
|
|
20241015,111800,513283500,20850,20850,20850,20800,630
|
|
20241015,111700,500153000,20800,20800,20800,20800,0
|
|
20241015,111600,500153000,20800,20800,20800,20800,0
|
|
20241015,111500,500153000,20800,20800,20800,20800,37
|
|
20241015,111400,499383400,20800,20850,20850,20800,3
|
|
20241015,111300,499320900,20800,20800,20800,20800,0
|
|
20241015,111200,499320900,20800,20800,20800,20800,32
|
|
20241015,111100,498655300,20800,20800,20800,20800,0
|
|
20241015,111000,498655300,20800,20800,20800,20800,0
|
|
20241015,110900,498655300,20800,20800,20850,20800,77
|
|
20241015,110800,497053650,20800,20800,20800,20800,200
|
|
20241015,110700,492893650,20800,20800,20800,20800,0
|
|
20241015,110600,492893650,20800,20800,20800,20800,0
|
|
20241015,110500,492893650,20800,20800,20800,20800,0
|
|
20241015,110400,492893650,20800,20800,20800,20800,504
|
|
20241015,110300,482410450,20800,20800,20800,20800,0
|
|
20241015,110200,482410450,20800,20800,20800,20800,41
|
|
20241015,110100,481557650,20850,20850,20850,20850,0
|
|
20241015,110000,481557650,20850,20850,20850,20850,47
|
|
20241015,105900,480577700,20850,20850,20850,20850,0
|
|
20241015,105800,480577700,20850,20850,20850,20850,13
|
|
20241015,105700,480306650,20850,20850,20850,20850,0
|
|
20241015,105600,480306650,20850,20850,20850,20850,0
|
|
20241015,105500,480306650,20850,20850,20850,20850,0
|
|
20241015,105400,480306650,20850,20850,20850,20850,14
|
|
20241015,105300,480014750,20850,20850,20850,20850,0
|
|
20241015,105200,480014750,20850,20850,20850,20850,0
|
|
20241015,105100,480014750,20850,20850,20850,20850,0
|
|
20241015,105000,480014750,20850,20850,20850,20850,0
|
|
20241015,104900,480014750,20850,20850,20850,20850,0
|
|
20241015,104800,480014750,20850,20850,20850,20850,0
|
|
20241015,104700,480014750,20850,20850,20850,20850,0
|
|
20241015,104600,480014750,20850,20850,20850,20850,0
|
|
20241015,104500,480014750,20850,20850,20850,20850,0
|
|
20241015,104400,480014750,20850,20850,20850,20850,0
|
|
20241015,104300,480014750,20850,20850,20850,20850,15
|
|
20241015,104200,479702000,20900,20900,20900,20900,0
|
|
20241015,104100,479702000,20900,20900,20900,20900,0
|
|
20241015,104000,479702000,20900,20900,20900,20900,0
|
|
20241015,103900,479702000,20900,20900,20900,20900,0
|
|
20241015,103800,479702000,20900,20900,20900,20900,1
|
|
20241015,103700,479681100,20800,20800,20800,20800,0
|
|
20241015,103600,479681100,20800,20800,20800,20800,148
|
|
20241015,103500,476602700,20800,20800,20800,20800,0
|
|
20241015,103400,476602700,20800,20800,20800,20800,0
|
|
20241015,103300,476602700,20800,20800,20800,20800,37
|
|
20241015,103200,475833100,20800,20800,20800,20800,0
|
|
20241015,103100,475833100,20800,20800,20800,20800,28
|
|
20241015,103000,475250700,20800,20800,20800,20800,370
|
|
20241015,102900,467554700,20800,20800,20800,20800,8
|
|
20241015,102800,467388300,20850,20850,20850,20850,0
|
|
20241015,102700,467388300,20850,20850,20850,20850,143
|
|
20241015,102600,464406750,20850,20850,20850,20850,0
|
|
20241015,102500,464406750,20850,20850,20850,20850,0
|
|
20241015,102400,464406750,20850,20850,20850,20850,0
|
|
20241015,102300,464406750,20850,20850,20850,20850,0
|
|
20241015,102200,464406750,20850,20850,20850,20850,68
|
|
20241015,102100,462988950,20850,20850,20850,20850,0
|
|
20241015,102000,462988950,20850,20850,20850,20850,15
|
|
20241015,101900,462676200,20850,20850,20850,20850,18
|
|
20241015,101800,462300900,20850,20850,20850,20850,12
|
|
20241015,101700,462050700,20850,20850,20850,20850,40
|
|
20241015,101600,461216700,20850,20800,20850,20800,24
|
|
20241015,101500,460717050,20850,20850,20850,20850,86
|
|
20241015,101400,458923950,20850,20850,20850,20850,41
|
|
20241015,101300,458069100,20850,20850,20850,20850,15
|
|
20241015,101200,457756350,20850,20850,20850,20800,134
|
|
20241015,101100,454964950,20850,20850,20850,20850,59
|
|
20241015,101000,453734800,20900,20850,20900,20850,288
|
|
20241015,100900,447729900,20850,20850,20850,20850,16
|
|
20241015,100800,447396300,20850,20850,20850,20850,14
|
|
20241015,100700,447104400,20850,20850,20850,20850,16
|
|
20241015,100600,446770800,20950,21000,21000,20850,567
|
|
20241015,100500,434946100,20900,20900,21000,20850,535
|
|
20241015,100400,423741350,20850,20850,20900,20850,744
|
|
20241015,100300,408218950,20850,20850,20850,20850,91
|
|
20241015,100200,406321600,20850,20900,20900,20850,531
|
|
20241015,100100,395226600,20950,21000,21000,20950,537
|
|
20241015,100000,383951700,21050,21200,21200,21050,56
|
|
20241015,095900,382770000,21200,21150,21200,21100,226
|
|
20241015,095800,377987250,21150,21050,21150,21050,138
|
|
20241015,095700,375072000,21050,21100,21250,21000,4131
|
|
20241015,095600,287628400,21100,21100,21100,21050,163
|
|
20241015,095500,284190300,21100,21100,21100,21000,750
|
|
20241015,095400,268426950,21100,21100,21100,21050,180
|
|
20241015,095300,264633300,21100,21050,21100,21050,198
|
|
20241015,095200,260462150,21050,21050,21050,21000,182
|
|
20241015,095100,256633200,21050,21000,21100,20950,183
|
|
20241015,095000,252783500,21000,20950,21000,20900,167
|
|
20241015,094900,249284650,20950,20950,21000,20900,806
|
|
20241015,094800,232377100,20900,21000,21100,20900,778
|
|
20241015,094700,216041600,21000,21150,21150,20900,319
|
|
20241015,094600,209330300,21150,21150,21150,21050,221
|
|
20241015,094500,204666700,21150,21050,21150,21050,231
|
|
20241015,094400,199791950,21050,21200,21200,21050,202
|
|
20241015,094300,195521900,21050,21150,21200,21050,384
|
|
20241015,094200,187406050,21200,21200,21200,21050,225
|
|
20241015,094100,182648700,21050,21100,21200,21050,750
|
|
20241015,094000,166792200,21100,21100,21150,21050,165
|
|
20241015,093900,163309400,21100,21150,21150,21050,200
|
|
20241015,093800,159088100,21150,21150,21150,21050,204
|
|
20241015,093700,154776300,21150,21050,21150,21000,1310
|
|
20241015,093600,127113450,21000,21000,21050,20950,795
|
|
20241015,093500,110397400,21000,21000,21050,21000,646
|
|
20241015,093400,96826750,21050,21000,21050,20900,720
|
|
20241015,093300,81707350,20950,20950,21000,20950,169
|
|
20241015,093200,78160150,20950,20950,20950,20900,332
|
|
20241015,093100,71206050,20950,20900,20950,20750,421
|
|
20241015,093000,62411000,20900,20750,20900,20750,175
|
|
20241015,092900,58771050,20750,20750,20750,20750,15
|
|
20241015,092800,58459800,20750,20750,20750,20750,15
|
|
20241015,092700,58148550,20800,20750,20800,20750,24
|
|
20241015,092600,57650500,20750,20750,20750,20750,139
|
|
20241015,092500,54766250,20800,20800,20800,20800,0
|
|
20241015,092400,54766250,20800,20800,20800,20800,20
|
|
20241015,092300,54350250,20800,20800,20800,20800,5
|
|
20241015,092200,54246250,20850,20850,20850,20850,99
|
|
20241015,092100,52182100,20850,20950,20950,20850,68
|
|
20241015,092000,50761550,20900,20900,20900,20900,25
|
|
20241015,091900,50239050,20900,20900,20900,20900,0
|
|
20241015,091800,50239050,20900,20900,20900,20900,1
|
|
20241015,091700,50218150,20750,20750,20750,20750,0
|
|
20241015,091600,50218150,20750,20900,20900,20750,150
|
|
20241015,091500,47105200,20950,20850,20950,20850,1000
|
|
20241015,091400,26223450,20800,20800,20800,20800,126
|
|
20241015,091300,23602650,20800,20800,20800,20800,0
|
|
20241015,091200,23602650,20800,20800,20800,20800,64
|
|
20241015,091100,22271450,20700,20700,20700,20700,2
|
|
20241015,091000,22230050,20700,20700,20700,20700,0
|
|
20241015,090900,22230050,20700,20750,20750,20700,36
|
|
20241015,090800,21484650,20750,20750,20750,20750,0
|
|
20241015,090700,21484650,20750,20750,20750,20750,58
|
|
20241015,090600,20281150,20800,20800,20800,20800,29
|
|
20241015,090500,19677950,20900,20800,20900,20800,103
|
|
20241015,090400,17535450,20800,20800,20800,20800,13
|
|
20241015,090300,17265050,20800,20750,20800,20750,677
|
|
20241015,090200,3195000,20700,20700,20700,20700,0
|
|
20241015,090100,3195000,20700,20700,20700,20700,10
|
|
20241015,090000,2988000,20750,20750,20750,20750,144
|