593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185000,262394900,34100,34100,34100,34100,27
|
|
20241024,184900,262394900,34100,34100,34100,34100,0
|
|
20241024,184800,262394900,34100,34100,34100,34100,0
|
|
20241024,184700,262394900,34100,34100,34100,34100,0
|
|
20241024,184600,262394900,34100,34100,34100,34100,0
|
|
20241024,184500,262394900,34100,34100,34100,34100,0
|
|
20241024,184400,262394900,34100,34100,34100,34100,0
|
|
20241024,184300,262394900,34100,34100,34100,34100,0
|
|
20241024,184200,262394900,34100,34100,34100,34100,0
|
|
20241024,184100,262394900,34100,34100,34100,34100,0
|
|
20241024,184000,262394900,34100,34100,34100,34100,0
|
|
20241024,183900,262394900,34100,34100,34100,34100,0
|
|
20241024,183800,262394900,34100,34100,34100,34100,0
|
|
20241024,183700,262394900,34100,34100,34100,34100,0
|
|
20241024,183600,262394900,34100,34100,34100,34100,0
|
|
20241024,183500,262394900,34100,34100,34100,34100,0
|
|
20241024,183400,262394900,34100,34100,34100,34100,0
|
|
20241024,183300,262394900,34100,34100,34100,34100,0
|
|
20241024,183200,262394900,34100,34100,34100,34100,0
|
|
20241024,183100,262394900,34100,34100,34100,34100,0
|
|
20241024,183000,262394900,34100,34100,34100,34100,0
|
|
20241024,182900,262394900,34100,34100,34100,34100,0
|
|
20241024,182800,262394900,34100,34100,34100,34100,0
|
|
20241024,182700,262394900,34100,34100,34100,34100,0
|
|
20241024,182600,262394900,34100,34100,34100,34100,0
|
|
20241024,182500,262394900,34100,34100,34100,34100,0
|
|
20241024,182400,262394900,34100,34100,34100,34100,0
|
|
20241024,182300,262394900,34100,34100,34100,34100,0
|
|
20241024,182200,262394900,34100,34100,34100,34100,0
|
|
20241024,182100,262394900,34100,34100,34100,34100,0
|
|
20241024,182000,262394900,34100,34100,34100,34100,27
|
|
20241024,181900,262394900,34100,34100,34100,34100,0
|
|
20241024,181800,262394900,34100,34100,34100,34100,0
|
|
20241024,181700,262394900,34100,34100,34100,34100,0
|
|
20241024,181600,262394900,34100,34100,34100,34100,0
|
|
20241024,181500,262394900,34100,34100,34100,34100,0
|
|
20241024,181400,262394900,34100,34100,34100,34100,0
|
|
20241024,181300,262394900,34100,34100,34100,34100,0
|
|
20241024,181200,262394900,34100,34100,34100,34100,0
|
|
20241024,181100,262394900,34100,34100,34100,34100,0
|
|
20241024,181000,262394900,34100,34100,34100,34100,0
|
|
20241024,180900,262394900,34100,34100,34100,34100,0
|
|
20241024,180800,262394900,34100,34100,34100,34100,0
|
|
20241024,180700,262394900,34100,34100,34100,34100,0
|
|
20241024,180600,262394900,34100,34100,34100,34100,0
|
|
20241024,180500,262394900,34100,34100,34100,34100,0
|
|
20241024,180400,262394900,34100,34100,34100,34100,0
|
|
20241024,180300,262394900,34100,34100,34100,34100,0
|
|
20241024,180200,262394900,34100,34100,34100,34100,0
|
|
20241024,180100,262394900,34100,34100,34100,34100,0
|
|
20241024,180000,262394900,34100,34100,34100,34100,0
|
|
20241024,175900,262394900,34100,34100,34100,34100,0
|
|
20241024,175800,262394900,34100,34100,34100,34100,0
|
|
20241024,175700,262394900,34100,34100,34100,34100,0
|
|
20241024,175600,262394900,34100,34100,34100,34100,0
|
|
20241024,175500,262394900,34100,34100,34100,34100,0
|
|
20241024,175400,262394900,34100,34100,34100,34100,0
|
|
20241024,175300,262394900,34100,34100,34100,34100,0
|
|
20241024,175200,262394900,34100,34100,34100,34100,0
|
|
20241024,175100,262394900,34100,34100,34100,34100,0
|
|
20241024,175000,262394900,34100,34100,34100,34100,27
|
|
20241024,174900,262394900,34100,34100,34100,34100,0
|
|
20241024,174800,262394900,34100,34100,34100,34100,0
|
|
20241024,174700,262394900,34100,34100,34100,34100,0
|
|
20241024,174600,262394900,34100,34100,34100,34100,0
|
|
20241024,174500,262394900,34100,34100,34100,34100,0
|
|
20241024,174400,262394900,34100,34100,34100,34100,0
|
|
20241024,174300,262394900,34100,34100,34100,34100,0
|
|
20241024,174200,262394900,34100,34100,34100,34100,0
|
|
20241024,174100,262394900,34100,34100,34100,34100,0
|
|
20241024,174000,262394900,34100,34100,34100,34100,0
|
|
20241024,173900,262394900,34100,34100,34100,34100,0
|
|
20241024,173800,262394900,34100,34100,34100,34100,0
|
|
20241024,173700,262394900,34100,34100,34100,34100,0
|
|
20241024,173600,262394900,34100,34100,34100,34100,0
|
|
20241024,173500,262394900,34100,34100,34100,34100,0
|
|
20241024,173400,262394900,34100,34100,34100,34100,0
|
|
20241024,173300,262394900,34100,34100,34100,34100,0
|
|
20241024,173200,262394900,34100,34100,34100,34100,0
|
|
20241024,173100,262394900,34100,34100,34100,34100,0
|
|
20241024,173000,262394900,34100,34100,34100,34100,0
|
|
20241024,172900,262394900,34100,34100,34100,34100,0
|
|
20241024,172800,262394900,34100,34100,34100,34100,0
|
|
20241024,172700,262394900,34100,34100,34100,34100,0
|
|
20241024,172600,262394900,34100,34100,34100,34100,0
|
|
20241024,172500,262394900,34100,34100,34100,34100,0
|
|
20241024,172400,262394900,34100,34100,34100,34100,0
|
|
20241024,172300,262394900,34100,34100,34100,34100,0
|
|
20241024,172200,262394900,34100,34100,34100,34100,0
|
|
20241024,172100,262394900,34100,34100,34100,34100,0
|
|
20241024,172000,262394900,34100,34100,34100,34100,27
|
|
20241024,171900,262394900,34100,34100,34100,34100,0
|
|
20241024,171800,262394900,34100,34100,34100,34100,0
|
|
20241024,171700,262394900,34100,34100,34100,34100,0
|
|
20241024,171600,262394900,34100,34100,34100,34100,0
|
|
20241024,171500,262394900,34100,34100,34100,34100,0
|
|
20241024,171400,262394900,34100,34100,34100,34100,0
|
|
20241024,171300,262394900,34100,34100,34100,34100,0
|
|
20241024,171200,262394900,34100,34100,34100,34100,0
|
|
20241024,171100,262394900,34100,34100,34100,34100,0
|
|
20241024,171000,262394900,34100,34100,34100,34100,0
|
|
20241024,170900,262394900,34100,34100,34100,34100,0
|
|
20241024,170800,262394900,34100,34100,34100,34100,0
|
|
20241024,170700,262394900,34100,34100,34100,34100,0
|
|
20241024,170600,262394900,34100,34100,34100,34100,0
|
|
20241024,170500,262394900,34100,34100,34100,34100,0
|
|
20241024,170400,262394900,34100,34100,34100,34100,0
|
|
20241024,170300,262394900,34100,34100,34100,34100,0
|
|
20241024,170200,262394900,34100,34100,34100,34100,0
|
|
20241024,170100,262394900,34100,34100,34100,34100,0
|
|
20241024,170000,262394900,34100,34100,34100,34100,0
|
|
20241024,165900,262394900,34100,34100,34100,34100,0
|
|
20241024,165800,262394900,34100,34100,34100,34100,0
|
|
20241024,165700,262394900,34100,34100,34100,34100,0
|
|
20241024,165600,262394900,34100,34100,34100,34100,0
|
|
20241024,165500,262394900,34100,34100,34100,34100,0
|
|
20241024,165400,262394900,34100,34100,34100,34100,0
|
|
20241024,165300,262394900,34100,34100,34100,34100,0
|
|
20241024,165200,262394900,34100,34100,34100,34100,0
|
|
20241024,165100,262394900,34100,34100,34100,34100,0
|
|
20241024,165000,262394900,34100,34100,34100,34100,27
|
|
20241024,164900,262394900,34100,34100,34100,34100,0
|
|
20241024,164800,262394900,34100,34100,34100,34100,0
|
|
20241024,164700,262394900,34100,34100,34100,34100,0
|
|
20241024,164600,262394900,34100,34100,34100,34100,0
|
|
20241024,164500,262394900,34100,34100,34100,34100,0
|
|
20241024,164400,262394900,34100,34100,34100,34100,0
|
|
20241024,164300,262394900,34100,34100,34100,34100,0
|
|
20241024,164200,262394900,34100,34100,34100,34100,0
|
|
20241024,164100,262394900,34100,34100,34100,34100,0
|
|
20241024,164000,262394900,34100,34100,34100,34100,0
|
|
20241024,163900,262394900,34100,34100,34100,34100,0
|
|
20241024,163800,262394900,34100,34100,34100,34100,0
|
|
20241024,163700,262394900,34100,34100,34100,34100,0
|
|
20241024,163600,262394900,34100,34100,34100,34100,0
|
|
20241024,163500,262394900,34100,34100,34100,34100,0
|
|
20241024,163400,262394900,34100,34100,34100,34100,0
|
|
20241024,163300,262394900,34100,34100,34100,34100,0
|
|
20241024,163200,262394900,34100,34100,34100,34100,0
|
|
20241024,163100,262394900,34100,34100,34100,34100,0
|
|
20241024,163000,262394900,34100,34100,34100,34100,0
|
|
20241024,162900,262394900,34100,34100,34100,34100,0
|
|
20241024,162800,262394900,34100,34100,34100,34100,0
|
|
20241024,162700,262394900,34100,34100,34100,34100,0
|
|
20241024,162600,262394900,34100,34100,34100,34100,0
|
|
20241024,162500,262394900,34100,34100,34100,34100,0
|
|
20241024,162400,262394900,34100,34100,34100,34100,0
|
|
20241024,162300,262394900,34100,34100,34100,34100,0
|
|
20241024,162200,262394900,34100,34100,34100,34100,0
|
|
20241024,162100,262394900,34100,34100,34100,34100,0
|
|
20241024,162000,262394900,34100,34100,34100,34100,27
|
|
20241024,161900,262394900,34100,34100,34100,34100,0
|
|
20241024,161800,262394900,34100,34100,34100,34100,0
|
|
20241024,161700,262394900,34100,34100,34100,34100,0
|
|
20241024,161600,262394900,34100,34100,34100,34100,0
|
|
20241024,161500,262394900,34100,34100,34100,34100,0
|
|
20241024,161400,262394900,34100,34100,34100,34100,0
|
|
20241024,161300,262394900,34100,34100,34100,34100,0
|
|
20241024,161200,262394900,34100,34100,34100,34100,0
|
|
20241024,161100,262394900,34100,34100,34100,34100,0
|
|
20241024,161000,262394900,34100,34100,34100,34100,0
|
|
20241024,160900,262394900,34100,34100,34100,34100,0
|
|
20241024,160800,262394900,34100,34100,34100,34100,0
|
|
20241024,160700,262394900,34100,34100,34100,34100,0
|
|
20241024,160600,262394900,34100,34100,34100,34100,0
|
|
20241024,160500,262394900,34100,34100,34100,34100,0
|
|
20241024,160400,262394900,34100,34100,34100,34100,0
|
|
20241024,160300,262394900,34100,34100,34100,34100,0
|
|
20241024,160200,262394900,34100,34100,34100,34100,0
|
|
20241024,160100,262394900,34100,34100,34100,34100,0
|
|
20241024,160000,262394900,34100,34100,34100,34100,0
|
|
20241024,155900,262394900,34100,34100,34100,34100,0
|
|
20241024,155800,262394900,34100,34100,34100,34100,0
|
|
20241024,155700,262394900,34100,34100,34100,34100,0
|
|
20241024,155600,262394900,34100,34100,34100,34100,0
|
|
20241024,155500,262394900,34100,34100,34100,34100,0
|
|
20241024,155400,262394900,34100,34100,34100,34100,0
|
|
20241024,155300,262394900,34100,34100,34100,34100,0
|
|
20241024,155200,262394900,34100,34100,34100,34100,0
|
|
20241024,155100,262394900,34100,34100,34100,34100,0
|
|
20241024,155000,262394900,34100,34100,34100,34100,27
|
|
20241024,154900,262394900,34100,34100,34100,34100,0
|
|
20241024,154800,262394900,34100,34100,34100,34100,0
|
|
20241024,154700,262394900,34100,34100,34100,34100,0
|
|
20241024,154600,262394900,34100,34100,34100,34100,0
|
|
20241024,154500,262394900,34100,34100,34100,34100,0
|
|
20241024,154400,262394900,34100,34100,34100,34100,0
|
|
20241024,154300,262394900,34100,34100,34100,34100,0
|
|
20241024,154200,262394900,34100,34100,34100,34100,0
|
|
20241024,154100,262394900,34100,34100,34100,34100,0
|
|
20241024,154000,262394900,34100,34100,34100,34100,0
|
|
20241024,153900,262394900,34100,34100,34100,34100,0
|
|
20241024,153800,262394900,34100,34100,34100,34100,0
|
|
20241024,153700,262394900,34100,34100,34100,34100,0
|
|
20241024,153600,262394900,34100,34100,34100,34100,0
|
|
20241024,153500,262394900,34100,34100,34100,34100,0
|
|
20241024,153400,262394900,34100,34100,34100,34100,0
|
|
20241024,153300,262394900,34100,34100,34100,34100,0
|
|
20241024,153200,262394900,34100,34100,34100,34100,0
|
|
20241024,153100,262394900,34100,34100,34100,34100,0
|
|
20241024,153000,262394900,34100,34100,34100,34100,27
|
|
20241024,152900,261474200,34000,34000,34000,34000,0
|
|
20241024,152800,261474200,34000,34000,34000,34000,0
|
|
20241024,152700,261474200,34000,34000,34000,34000,0
|
|
20241024,152600,261474200,34000,34000,34000,34000,0
|
|
20241024,152500,261474200,34000,34000,34000,34000,0
|
|
20241024,152400,261474200,34000,34000,34000,34000,0
|
|
20241024,152300,261474200,34000,34000,34000,34000,0
|
|
20241024,152200,261474200,34000,34000,34000,34000,0
|
|
20241024,152100,261474200,34000,34000,34000,34000,0
|
|
20241024,152000,261474200,34000,34000,34000,34000,0
|
|
20241024,151900,261474200,34000,34000,34000,34000,4
|
|
20241024,151800,261338200,34050,34050,34050,34050,1
|
|
20241024,151700,261304150,34100,34100,34100,34100,24
|
|
20241024,151600,260485750,34100,34100,34100,34100,11
|
|
20241024,151500,260110650,34100,34050,34100,34050,20
|
|
20241024,151400,259428700,34100,34100,34100,34100,20
|
|
20241024,151300,258746700,34100,34100,34100,34100,20
|
|
20241024,151200,258064700,34100,34050,34100,34050,12
|
|
20241024,151100,257655600,34050,34050,34100,34050,30
|
|
20241024,151000,256633050,34000,34000,34100,33950,31
|
|
20241024,150900,255578100,34050,34100,34100,34050,28
|
|
20241024,150800,254624150,34100,34100,34100,34100,30
|
|
20241024,150700,253601150,34100,34100,34100,34100,11
|
|
20241024,150600,253226050,34100,34100,34100,34100,21
|
|
20241024,150500,252509950,34100,34100,34100,34100,22
|
|
20241024,150400,251759750,34100,34100,34100,34100,20
|
|
20241024,150300,251077750,34100,34100,34100,34100,23
|
|
20241024,150200,250293450,34050,34100,34100,34050,18
|
|
20241024,150100,249679750,34100,34050,34150,34050,522
|
|
20241024,150000,231875450,34050,34050,34050,34000,22
|
|
20241024,145900,231126400,34050,34050,34050,34050,23
|
|
20241024,145800,230343250,34050,34050,34050,34050,11
|
|
20241024,145700,229968700,34050,34050,34050,34050,40
|
|
20241024,145600,228606700,34050,34050,34050,34050,34
|
|
20241024,145500,227449000,34050,34050,34050,34050,10
|
|
20241024,145400,227108500,34050,34050,34050,34050,31
|
|
20241024,145300,226052950,34050,34050,34050,34050,12
|
|
20241024,145200,225644350,34050,34050,34050,34050,29
|
|
20241024,145100,224656900,34050,34050,34050,34050,11
|
|
20241024,145000,224282350,33950,34050,34050,33950,15
|
|
20241024,144900,223772000,34050,34050,34050,34050,31
|
|
20241024,144800,222716450,34050,34050,34050,34050,10
|
|
20241024,144700,222375950,34050,34050,34050,34050,22
|
|
20241024,144600,221626850,34050,34050,34050,34050,21
|
|
20241024,144500,220911800,34050,34050,34050,34050,23
|
|
20241024,144400,220128650,34050,34050,34050,34050,20
|
|
20241024,144300,219447650,34050,34050,34050,34050,21
|
|
20241024,144200,218732600,34050,34050,34050,34050,22
|
|
20241024,144100,217983500,34050,34050,34050,34050,10
|
|
20241024,144000,217643000,34050,34050,34050,34050,31
|
|
20241024,143900,216587450,34050,34050,34050,34050,10
|
|
20241024,143800,216246950,34050,34050,34050,34050,30
|
|
20241024,143700,215225450,34050,34050,34050,34050,21
|
|
20241024,143600,214510400,34050,34000,34050,33900,249
|
|
20241024,143500,206044550,34050,34100,34100,34050,249
|
|
20241024,143400,197555950,34100,34050,34100,34050,13
|
|
20241024,143300,197112700,34100,34100,34100,34100,20
|
|
20241024,143200,196430700,34100,34100,34100,34100,31
|
|
20241024,143100,195373600,34100,34100,34100,34100,10
|
|
20241024,143000,195032600,34100,34100,34100,34100,11
|
|
20241024,142900,194657500,34100,34100,34100,34100,21
|
|
20241024,142800,193941400,34100,34050,34100,34050,23
|
|
20241024,142700,193157600,34050,34100,34100,34050,30
|
|
20241024,142600,192135550,34100,34100,34100,34100,19
|
|
20241024,142500,191487650,34100,34050,34100,34050,54
|
|
20241024,142400,189647900,34100,34100,34100,34100,20
|
|
20241024,142300,188965900,34100,34100,34100,34100,22
|
|
20241024,142200,188215700,34100,34100,34100,34100,11
|
|
20241024,142100,187840600,34100,34100,34100,34100,30
|
|
20241024,142000,186817600,34100,34100,34100,34100,17
|
|
20241024,141900,186237900,34150,34150,34150,34150,21
|
|
20241024,141800,185520750,34150,34150,34150,34150,32
|
|
20241024,141700,184427950,34150,34150,34150,34150,10
|
|
20241024,141600,184086450,34150,34150,34150,34150,32
|
|
20241024,141500,182993650,34150,34150,34150,34150,10
|
|
20241024,141400,182652150,34150,34150,34150,34150,21
|
|
20241024,141300,181935000,34150,34150,34150,34150,30
|
|
20241024,141200,180910500,34150,34150,34150,34150,61
|
|
20241024,141100,178827350,34150,34150,34150,34150,20
|
|
20241024,141000,178144350,34150,34150,34150,34150,42
|
|
20241024,140900,176710050,34100,34150,34150,34100,22
|
|
20241024,140800,175958800,34150,34100,34150,34100,11
|
|
20241024,140700,175583650,34150,34150,34150,34150,30
|
|
20241024,140600,174559150,34150,34150,34150,34150,20
|
|
20241024,140500,173876150,34150,34150,34150,34150,11
|
|
20241024,140400,173500500,34150,34100,34150,34100,25
|
|
20241024,140300,172646950,34100,34100,34100,34100,11
|
|
20241024,140200,172271850,34100,34100,34100,34100,30
|
|
20241024,140100,171248850,34100,34100,34100,34100,11
|
|
20241024,140000,170873750,34100,34100,34100,34100,21
|
|
20241024,135900,170157650,34100,34100,34100,34050,143
|
|
20241024,135800,165281950,34100,34100,34100,34100,11
|
|
20241024,135700,164906850,34100,34100,34100,34100,21
|
|
20241024,135600,164190750,34100,34100,34100,34100,21
|
|
20241024,135500,163474650,34100,34100,34100,34100,20
|
|
20241024,135400,162792650,34100,34100,34100,34050,11
|
|
20241024,135300,162417600,34100,34100,34100,34100,39
|
|
20241024,135200,161087700,34100,34100,34100,34100,21
|
|
20241024,135100,160371600,34100,34100,34100,34100,20
|
|
20241024,135000,159689600,34100,34100,34100,34100,21
|
|
20241024,134900,158973500,34100,34050,34100,34050,11
|
|
20241024,134800,158598450,34100,34100,34100,34100,29
|
|
20241024,134700,157609550,34100,34100,34100,34100,19
|
|
20241024,134600,156961650,34100,34100,34100,34100,11
|
|
20241024,134500,156586550,34100,34100,34100,34100,31
|
|
20241024,134400,155529450,34100,34050,34100,34050,2
|
|
20241024,134300,155461300,34100,34050,34100,34050,21
|
|
20241024,134200,154746200,34050,34100,34100,34050,41
|
|
20241024,134100,153349650,34100,34100,34100,34100,37
|
|
20241024,134000,152087950,34100,34100,34100,34100,120
|
|
20241024,133900,147995950,34100,34100,34100,34100,21
|
|
20241024,133800,147279850,34100,34100,34100,34100,22
|
|
20241024,133700,146529650,34100,34100,34100,34100,24
|
|
20241024,133600,145711250,34100,34100,34100,34100,20
|
|
20241024,133500,145029250,34100,34100,34100,34100,10
|
|
20241024,133400,144688250,34100,34100,34100,34100,29
|
|
20241024,133300,143699350,34100,34050,34100,34050,18
|
|
20241024,133200,143086350,34050,34050,34050,34050,10
|
|
20241024,133100,142745850,34050,34050,34050,34050,30
|
|
20241024,133000,141724350,34050,34050,34050,34050,11
|
|
20241024,132900,141349800,34000,34050,34050,33900,45
|
|
20241024,132800,139821950,34100,34050,34100,34050,30
|
|
20241024,132700,138799900,34050,34050,34050,34050,11
|
|
20241024,132600,138425350,34050,34050,34050,34050,11
|
|
20241024,132500,138050800,34100,34050,34100,34050,10
|
|
20241024,132400,137710250,34100,34100,34100,34100,11
|
|
20241024,132300,137335150,34100,34100,34100,34100,0
|
|
20241024,132200,137335150,34100,34100,34100,34100,12
|
|
20241024,132100,136925950,34100,34100,34100,34100,11
|
|
20241024,132000,136550850,34100,34100,34100,34100,0
|
|
20241024,131900,136550850,34100,34100,34100,34100,11
|
|
20241024,131800,136175750,34050,34050,34050,34050,0
|
|
20241024,131700,136175750,34050,34050,34050,34050,3
|
|
20241024,131600,136073600,34100,34050,34100,34050,38
|
|
20241024,131500,134779650,34100,34100,34100,34100,11
|
|
20241024,131400,134404550,34100,34100,34100,34100,10
|
|
20241024,131300,134063550,34100,34100,34100,34100,1
|
|
20241024,131200,134029450,34100,34100,34100,34100,18
|
|
20241024,131100,133415650,34100,34100,34100,34100,1
|
|
20241024,131000,133381550,34100,34100,34100,34100,19
|
|
20241024,130900,132733650,34100,34100,34100,34100,12
|
|
20241024,130800,132324450,34100,34100,34100,34100,1
|
|
20241024,130700,132290350,34100,34100,34100,34100,10
|
|
20241024,130600,131949350,34100,34100,34100,34100,1
|
|
20241024,130500,131915250,34100,34100,34100,34100,9
|
|
20241024,130400,131608350,34050,34100,34100,34050,2
|
|
20241024,130300,131540200,34100,34100,34100,34100,11
|
|
20241024,130200,131165100,34100,34100,34100,34100,11
|
|
20241024,130100,130790000,34100,34100,34100,34100,0
|
|
20241024,130000,130790000,34100,34050,34100,34050,6
|
|
20241024,125900,130585600,34100,34100,34100,34100,1
|
|
20241024,125800,130551500,34050,34050,34100,34050,12
|
|
20241024,125700,130142850,34100,34050,34100,34050,2
|
|
20241024,125600,130074700,34100,34050,34100,34050,11
|
|
20241024,125500,129700100,34050,34050,34050,34050,12
|
|
20241024,125400,129291500,34050,34050,34050,34050,10
|
|
20241024,125300,128951000,34050,34050,34050,34050,41
|
|
20241024,125200,127554950,34100,34100,34100,34100,0
|
|
20241024,125100,127554950,34100,34100,34100,34100,10
|
|
20241024,125000,127213950,34100,34100,34100,34100,8
|
|
20241024,124900,126941150,34050,34050,34050,34050,2
|
|
20241024,124800,126873050,34000,34100,34100,34000,47
|
|
20241024,124700,125273300,34100,34100,34100,34100,1
|
|
20241024,124600,125239200,34100,34100,34100,34100,10
|
|
20241024,124500,124898200,34100,34100,34100,34100,0
|
|
20241024,124400,124898200,34100,34100,34100,34100,12
|
|
20241024,124300,124489000,34100,34100,34100,34100,10
|
|
20241024,124200,124148000,34100,34100,34100,34100,1
|
|
20241024,124100,124113900,34100,34100,34100,34100,10
|
|
20241024,124000,123772900,34100,34100,34100,34100,1
|
|
20241024,123900,123738800,34100,34100,34100,34100,10
|
|
20241024,123800,123397800,34100,34100,34100,34100,1
|
|
20241024,123700,123363700,34100,34100,34100,34100,10
|
|
20241024,123600,123022700,34100,34100,34100,34100,12
|
|
20241024,123500,122613500,34100,34100,34100,34100,1
|
|
20241024,123400,122579400,34100,34100,34100,34100,10
|
|
20241024,123300,122238400,34100,34100,34100,34100,1
|
|
20241024,123200,122204300,34100,34100,34100,34100,9
|
|
20241024,123100,121897400,34100,34100,34100,34100,1
|
|
20241024,123000,121863300,34100,34100,34100,34100,31
|
|
20241024,122900,120806200,34100,34100,34100,34100,11
|
|
20241024,122800,120431100,34100,34100,34100,34100,0
|
|
20241024,122700,120431100,34100,34100,34100,34100,10
|
|
20241024,122600,120090100,34100,34100,34100,34100,0
|
|
20241024,122500,120090100,34100,34100,34100,34100,15
|
|
20241024,122400,119578600,34100,34100,34100,34100,10
|
|
20241024,122300,119237600,34100,34100,34100,34100,1
|
|
20241024,122200,119203500,34100,34100,34100,34100,12
|
|
20241024,122100,118794300,34100,34100,34100,34100,0
|
|
20241024,122000,118794300,34100,34100,34100,34100,110
|
|
20241024,121900,115043300,34100,34100,34100,34100,0
|
|
20241024,121800,115043300,34100,34100,34100,34100,11
|
|
20241024,121700,114668200,34100,34100,34100,34100,11
|
|
20241024,121600,114293100,34100,34100,34100,34100,1
|
|
20241024,121500,114259000,34100,34100,34100,34100,10
|
|
20241024,121400,113918000,34100,34100,34100,34100,1
|
|
20241024,121300,113883900,34100,34100,34100,34100,9
|
|
20241024,121200,113577000,34100,34100,34100,34100,1
|
|
20241024,121100,113542900,34050,34050,34050,34050,7
|
|
20241024,121000,113304550,34050,34050,34050,34050,10
|
|
20241024,120900,112964050,34050,34050,34050,34050,1
|
|
20241024,120800,112930000,34050,34050,34050,34050,10
|
|
20241024,120700,112589500,34050,34050,34050,34050,1
|
|
20241024,120600,112555450,34050,34050,34050,34050,10
|
|
20241024,120500,112214950,34050,34050,34050,34050,11
|
|
20241024,120400,111840400,34050,34050,34050,34050,0
|
|
20241024,120300,111840400,34050,34050,34050,34050,12
|
|
20241024,120200,111431800,34050,34050,34050,34050,0
|
|
20241024,120100,111431800,34050,34050,34050,34050,13
|
|
20241024,120000,110989150,34100,34100,34100,34100,1
|
|
20241024,115900,110955050,34100,34100,34100,34100,10
|
|
20241024,115800,110614050,34100,34100,34100,34100,12
|
|
20241024,115700,110204850,34100,34100,34100,34100,0
|
|
20241024,115600,110204850,34100,34100,34100,34100,11
|
|
20241024,115500,109829750,34050,34050,34050,34050,1
|
|
20241024,115400,109795700,34100,34100,34100,34100,10
|
|
20241024,115300,109454700,34100,34100,34100,34100,0
|
|
20241024,115200,109454700,34100,34100,34100,34100,12
|
|
20241024,115100,109045500,34050,34050,34050,34050,6
|
|
20241024,115000,108841200,34050,34050,34050,34050,5
|
|
20241024,114900,108670950,34100,34100,34100,34100,11
|
|
20241024,114800,108295850,34100,34100,34100,34100,0
|
|
20241024,114700,108295850,34100,34100,34100,34100,11
|
|
20241024,114600,107920750,34050,34050,34050,34050,0
|
|
20241024,114500,107920750,34050,34050,34050,34050,8
|
|
20241024,114400,107648350,34050,34050,34050,34050,11
|
|
20241024,114300,107273800,34050,34050,34050,34050,1
|
|
20241024,114200,107239750,34050,34050,34050,34050,9
|
|
20241024,114100,106933300,34050,34050,34050,34050,1
|
|
20241024,114000,106899250,34050,34050,34050,34050,10
|
|
20241024,113900,106558750,34050,34050,34050,34050,12
|
|
20241024,113800,106150150,34050,34050,34050,34050,0
|
|
20241024,113700,106150150,34050,34000,34050,34000,3
|
|
20241024,113600,106048100,34000,34000,34000,34000,1
|
|
20241024,113500,106014100,34000,34050,34050,34000,11
|
|
20241024,113400,105639600,34050,34050,34050,34050,2
|
|
20241024,113300,105571500,34050,34050,34050,34050,15
|
|
20241024,113200,105060750,34050,34050,34050,34050,11
|
|
20241024,113100,104686200,34050,34050,34050,34050,0
|
|
20241024,113000,104686200,34050,33900,34050,33900,3
|
|
20241024,112900,104584250,33900,33950,33950,33900,16
|
|
20241024,112800,104041750,33950,33950,34000,33950,12
|
|
20241024,112700,103633850,34000,34000,34000,34000,1
|
|
20241024,112600,103599850,34050,33900,34050,33900,13
|
|
20241024,112500,103157500,33900,34050,34050,33900,23
|
|
20241024,112400,102375500,34000,34000,34000,34000,3
|
|
20241024,112300,102273500,34050,34050,34050,34050,10
|
|
20241024,112200,101933000,34050,34050,34050,34050,10
|
|
20241024,112100,101592500,34050,34050,34050,34050,11
|
|
20241024,112000,101217950,34050,34050,34050,34050,11
|
|
20241024,111900,100843400,34050,34050,34050,34050,1
|
|
20241024,111800,100809350,34050,34050,34050,34050,10
|
|
20241024,111700,100468850,34050,34050,34050,34050,1
|
|
20241024,111600,100434800,34050,34050,34050,34050,10
|
|
20241024,111500,100094300,34050,34000,34050,34000,6
|
|
20241024,111400,99890250,34050,34050,34050,34050,11
|
|
20241024,111300,99515700,34050,34050,34050,34050,10
|
|
20241024,111200,99175200,34050,34050,34050,34050,1
|
|
20241024,111100,99141150,34000,34000,34000,34000,1
|
|
20241024,111000,99107150,34050,34000,34050,34000,10
|
|
20241024,110900,98767050,34000,34000,34000,34000,1
|
|
20241024,110800,98733050,34050,34000,34050,34000,4
|
|
20241024,110700,98596950,34000,34000,34050,34000,14
|
|
20241024,110600,98120900,34050,34050,34050,34050,12
|
|
20241024,110500,97712300,34000,34000,34000,34000,9
|
|
20241024,110400,97406300,34000,34000,34000,34000,10
|
|
20241024,110300,97066300,34000,34000,34000,34000,0
|
|
20241024,110200,97066300,34000,34000,34000,34000,12
|
|
20241024,110100,96658300,34000,34000,34000,34000,11
|
|
20241024,110000,96284300,33950,34000,34000,33950,11
|
|
20241024,105900,95910350,34000,34000,34000,34000,11
|
|
20241024,105800,95536350,34000,34000,34000,34000,0
|
|
20241024,105700,95536350,34000,34000,34000,34000,49
|
|
20241024,105600,93870350,34000,34000,34000,34000,0
|
|
20241024,105500,93870350,34000,34000,34000,34000,11
|
|
20241024,105400,93496350,34000,34000,34000,34000,10
|
|
20241024,105300,93156350,34000,34000,34000,34000,1
|
|
20241024,105200,93122350,34000,34000,34000,34000,21
|
|
20241024,105100,92408350,34000,34000,34000,34000,1
|
|
20241024,105000,92374350,34000,34000,34000,34000,11
|
|
20241024,104900,92000350,34000,34000,34000,34000,0
|
|
20241024,104800,92000350,34000,34000,34000,34000,11
|
|
20241024,104700,91626350,34000,34000,34000,34000,11
|
|
20241024,104600,91252350,34000,34000,34000,34000,1
|
|
20241024,104500,91218350,34050,34050,34050,34000,118
|
|
20241024,104400,87205850,34050,34050,34050,34050,1
|
|
20241024,104300,87171800,34050,34050,34050,34050,11
|
|
20241024,104200,86797250,34050,34050,34050,34050,1
|
|
20241024,104100,86763200,34000,34000,34000,34000,6
|
|
20241024,104000,86559200,34000,34000,34000,34000,211
|
|
20241024,103900,79385200,34000,34000,34000,34000,1
|
|
20241024,103800,79351200,33950,33950,33950,33950,4
|
|
20241024,103700,79215400,33950,33950,33950,33950,1
|
|
20241024,103600,79181450,33950,33950,33950,33950,13
|
|
20241024,103500,78740100,34000,34000,34000,34000,11
|
|
20241024,103400,78366100,34000,34000,34000,34000,0
|
|
20241024,103300,78366100,34000,34000,34000,34000,11
|
|
20241024,103200,77992100,34000,34000,34000,34000,0
|
|
20241024,103100,77992100,34000,34000,34000,34000,11
|
|
20241024,103000,77618100,34000,34000,34000,34000,0
|
|
20241024,102900,77618100,34000,34000,34000,34000,12
|
|
20241024,102800,77210100,34000,34000,34000,34000,11
|
|
20241024,102700,76836100,34000,34000,34000,34000,0
|
|
20241024,102600,76836100,34000,33950,34000,33950,8
|
|
20241024,102500,76564200,34000,34000,34000,34000,0
|
|
20241024,102400,76564200,34000,33950,34000,33950,13
|
|
20241024,102300,76122800,33900,33900,33900,33900,0
|
|
20241024,102200,76122800,33900,33900,33900,33900,27
|
|
20241024,102100,75207500,33850,33850,33850,33850,3
|
|
20241024,102000,75105950,33950,33850,33950,33850,263
|
|
20241024,101900,66203300,33850,33850,33850,33850,10
|
|
20241024,101800,65864800,33850,33850,33850,33850,21
|
|
20241024,101700,65153950,33850,33850,33850,33850,10
|
|
20241024,101600,64815450,33850,33850,33850,33850,11
|
|
20241024,101500,64443100,33850,33850,33850,33850,1
|
|
20241024,101400,64409250,33850,33850,33850,33850,10
|
|
20241024,101300,64070750,33850,33850,33850,33850,1
|
|
20241024,101200,64036900,33850,33850,33850,33850,10
|
|
20241024,101100,63698400,33850,33900,33950,33850,42
|
|
20241024,101000,62276450,33950,33950,33950,33950,11
|
|
20241024,100900,61903000,33950,33950,33950,33950,11
|
|
20241024,100800,61529550,33950,33950,33950,33950,27
|
|
20241024,100700,60612900,34000,34000,34000,34000,10
|
|
20241024,100600,60272900,34000,34000,34000,34000,0
|
|
20241024,100500,60272900,34000,33950,34000,33950,17
|
|
20241024,100400,59695150,34000,34000,34000,34000,1
|
|
20241024,100300,59661150,34000,34000,34000,34000,11
|
|
20241024,100200,59287150,34000,34000,34000,34000,11
|
|
20241024,100100,58913150,34000,34000,34000,34000,0
|
|
20241024,100000,58913150,34000,34000,34000,34000,12
|
|
20241024,095900,58505150,33950,33950,33950,33950,12
|
|
20241024,095800,58097750,34000,34000,34000,34000,11
|
|
20241024,095700,57723750,33950,33950,33950,33950,1
|
|
20241024,095600,57689800,33900,34000,34000,33900,51
|
|
20241024,095500,55960550,34000,34000,34000,34000,9
|
|
20241024,095400,55654550,34000,34000,34000,34000,1
|
|
20241024,095300,55620550,34000,34000,34000,34000,15
|
|
20241024,095200,55110550,33950,33950,33950,33950,5
|
|
20241024,095100,54940800,33950,33950,34000,33950,5
|
|
20241024,095000,54771000,33950,33950,33950,33950,14
|
|
20241024,094900,54295700,33950,33900,33950,33900,4
|
|
20241024,094800,54160000,33950,33950,33950,33950,9
|
|
20241024,094700,53854450,33950,33950,33950,33950,1
|
|
20241024,094600,53820500,33950,33900,33950,33900,271
|
|
20241024,094500,44633000,33950,33950,33950,33950,3
|
|
20241024,094400,44531150,33950,33900,33950,33900,9
|
|
20241024,094300,44225650,33950,33800,33950,33800,181
|
|
20241024,094200,38103000,33700,33800,33800,33700,58
|
|
20241024,094100,36147100,33800,33800,33800,33800,11
|
|
20241024,094000,35775300,33800,33800,33800,33800,1
|
|
20241024,093900,35741500,33750,33750,33750,33750,1
|
|
20241024,093800,35707750,33800,33750,33800,33750,11
|
|
20241024,093700,35336400,33750,33750,33750,33750,2
|
|
20241024,093600,35268900,33800,33700,33800,33700,6
|
|
20241024,093500,35066500,33700,33700,33700,33700,7
|
|
20241024,093400,34830600,33750,33700,33750,33700,11
|
|
20241024,093300,34459850,33850,33850,33850,33850,1
|
|
20241024,093200,34426000,33850,33600,33850,33500,15
|
|
20241024,093100,33919550,33550,33600,33700,33550,34
|
|
20241024,093000,32775650,33650,33650,33650,33650,0
|
|
20241024,092900,32775650,33650,33650,33650,33650,0
|
|
20241024,092800,32775650,33650,33650,33650,33650,0
|
|
20241024,092700,32775650,33650,33500,33650,33500,9
|
|
20241024,092600,32473050,33600,33600,33600,33600,1
|
|
20241024,092500,32439450,33600,33400,33600,33400,33
|
|
20241024,092400,31334100,33300,33350,33350,33300,3
|
|
20241024,092300,31234150,33500,33500,33500,33500,0
|
|
20241024,092200,31234150,33500,33350,33500,33350,28
|
|
20241024,092100,30296300,33500,33500,33500,33500,0
|
|
20241024,092000,30296300,33500,33500,33500,33500,0
|
|
20241024,091900,30296300,33500,33300,33500,33300,40
|
|
20241024,091800,28961700,33250,33250,33250,33250,71
|
|
20241024,091700,26600950,33200,33200,33200,33200,0
|
|
20241024,091600,26600950,33200,33200,33200,33200,0
|
|
20241024,091500,26600950,33200,33200,33200,33200,0
|
|
20241024,091400,26600950,33200,33200,33200,33200,0
|
|
20241024,091300,26600950,33200,33200,33200,33200,0
|
|
20241024,091200,26600950,33200,33200,33200,33200,0
|
|
20241024,091100,26600950,33200,33200,33200,33200,20
|
|
20241024,091000,25936950,33200,33200,33200,33200,55
|
|
20241024,090900,24110950,33500,33500,33500,33500,0
|
|
20241024,090800,24110950,33500,33500,33500,33500,0
|
|
20241024,090700,24110950,33500,33450,33500,33450,30
|
|
20241024,090600,23107200,33150,33150,33150,33150,0
|
|
20241024,090500,23107200,33150,33150,33150,33150,380
|
|
20241024,090400,10510200,33150,33150,33150,33150,7
|
|
20241024,090300,10278150,33100,33150,33150,33100,306
|
|
20241024,090200,134550,33600,33600,33600,33600,0
|
|
20241024,090100,134550,33600,33600,33600,33600,0
|
|
20241024,090000,134550,33600,33650,33650,33600,4
|