637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193400,149707150,24250,24250,24250,24250,461
|
|
20241007,193300,149707150,24250,24250,24250,24250,0
|
|
20241007,193200,149707150,24250,24250,24250,24250,0
|
|
20241007,193100,149707150,24250,24250,24250,24250,0
|
|
20241007,193000,149707150,24250,24250,24250,24250,0
|
|
20241007,192900,149707150,24250,24250,24250,24250,0
|
|
20241007,192800,149707150,24250,24250,24250,24250,0
|
|
20241007,192700,149707150,24250,24250,24250,24250,0
|
|
20241007,192600,149707150,24250,24250,24250,24250,0
|
|
20241007,192500,149707150,24250,24250,24250,24250,0
|
|
20241007,192400,149707150,24250,24250,24250,24250,0
|
|
20241007,192300,149707150,24250,24250,24250,24250,0
|
|
20241007,192200,149707150,24250,24250,24250,24250,0
|
|
20241007,192100,149707150,24250,24250,24250,24250,0
|
|
20241007,192000,149707150,24250,24250,24250,24250,0
|
|
20241007,191900,149707150,24250,24250,24250,24250,0
|
|
20241007,191800,149707150,24250,24250,24250,24250,0
|
|
20241007,191700,149707150,24250,24250,24250,24250,0
|
|
20241007,191600,149707150,24250,24250,24250,24250,0
|
|
20241007,191500,149707150,24250,24250,24250,24250,0
|
|
20241007,191400,149707150,24250,24250,24250,24250,0
|
|
20241007,191300,149707150,24250,24250,24250,24250,0
|
|
20241007,191200,149707150,24250,24250,24250,24250,0
|
|
20241007,191100,149707150,24250,24250,24250,24250,0
|
|
20241007,191000,149707150,24250,24250,24250,24250,0
|
|
20241007,190900,149707150,24250,24250,24250,24250,0
|
|
20241007,190800,149707150,24250,24250,24250,24250,0
|
|
20241007,190700,149707150,24250,24250,24250,24250,0
|
|
20241007,190600,149707150,24250,24250,24250,24250,0
|
|
20241007,190500,149707150,24250,24250,24250,24250,0
|
|
20241007,190400,149707150,24250,24250,24250,24250,461
|
|
20241007,190300,149707150,24250,24250,24250,24250,0
|
|
20241007,190200,149707150,24250,24250,24250,24250,0
|
|
20241007,190100,149707150,24250,24250,24250,24250,0
|
|
20241007,190000,149707150,24250,24250,24250,24250,0
|
|
20241007,185900,149707150,24250,24250,24250,24250,0
|
|
20241007,185800,149707150,24250,24250,24250,24250,0
|
|
20241007,185700,149707150,24250,24250,24250,24250,0
|
|
20241007,185600,149707150,24250,24250,24250,24250,0
|
|
20241007,185500,149707150,24250,24250,24250,24250,0
|
|
20241007,185400,149707150,24250,24250,24250,24250,0
|
|
20241007,185300,149707150,24250,24250,24250,24250,0
|
|
20241007,185200,149707150,24250,24250,24250,24250,0
|
|
20241007,185100,149707150,24250,24250,24250,24250,0
|
|
20241007,185000,149707150,24250,24250,24250,24250,0
|
|
20241007,184900,149707150,24250,24250,24250,24250,0
|
|
20241007,184800,149707150,24250,24250,24250,24250,0
|
|
20241007,184700,149707150,24250,24250,24250,24250,0
|
|
20241007,184600,149707150,24250,24250,24250,24250,0
|
|
20241007,184500,149707150,24250,24250,24250,24250,0
|
|
20241007,184400,149707150,24250,24250,24250,24250,0
|
|
20241007,184300,149707150,24250,24250,24250,24250,0
|
|
20241007,184200,149707150,24250,24250,24250,24250,0
|
|
20241007,184100,149707150,24250,24250,24250,24250,0
|
|
20241007,184000,149707150,24250,24250,24250,24250,0
|
|
20241007,183900,149707150,24250,24250,24250,24250,0
|
|
20241007,183800,149707150,24250,24250,24250,24250,0
|
|
20241007,183700,149707150,24250,24250,24250,24250,0
|
|
20241007,183600,149707150,24250,24250,24250,24250,0
|
|
20241007,183500,149707150,24250,24250,24250,24250,0
|
|
20241007,183400,149707150,24250,24250,24250,24250,461
|
|
20241007,183300,149707150,24250,24250,24250,24250,0
|
|
20241007,183200,149707150,24250,24250,24250,24250,0
|
|
20241007,183100,149707150,24250,24250,24250,24250,0
|
|
20241007,183000,149707150,24250,24250,24250,24250,0
|
|
20241007,182900,149707150,24250,24250,24250,24250,0
|
|
20241007,182800,149707150,24250,24250,24250,24250,0
|
|
20241007,182700,149707150,24250,24250,24250,24250,0
|
|
20241007,182600,149707150,24250,24250,24250,24250,0
|
|
20241007,182500,149707150,24250,24250,24250,24250,0
|
|
20241007,182400,149707150,24250,24250,24250,24250,0
|
|
20241007,182300,149707150,24250,24250,24250,24250,0
|
|
20241007,182200,149707150,24250,24250,24250,24250,0
|
|
20241007,182100,149707150,24250,24250,24250,24250,0
|
|
20241007,182000,149707150,24250,24250,24250,24250,0
|
|
20241007,181900,149707150,24250,24250,24250,24250,0
|
|
20241007,181800,149707150,24250,24250,24250,24250,0
|
|
20241007,181700,149707150,24250,24250,24250,24250,0
|
|
20241007,181600,149707150,24250,24250,24250,24250,0
|
|
20241007,181500,149707150,24250,24250,24250,24250,0
|
|
20241007,181400,149707150,24250,24250,24250,24250,0
|
|
20241007,181300,149707150,24250,24250,24250,24250,0
|
|
20241007,181200,149707150,24250,24250,24250,24250,0
|
|
20241007,181100,149707150,24250,24250,24250,24250,0
|
|
20241007,181000,149707150,24250,24250,24250,24250,0
|
|
20241007,180900,149707150,24250,24250,24250,24250,0
|
|
20241007,180800,149707150,24250,24250,24250,24250,0
|
|
20241007,180700,149707150,24250,24250,24250,24250,0
|
|
20241007,180600,149707150,24250,24250,24250,24250,0
|
|
20241007,180500,149707150,24250,24250,24250,24250,0
|
|
20241007,180400,149707150,24250,24250,24250,24250,461
|
|
20241007,180300,149707150,24250,24250,24250,24250,0
|
|
20241007,180200,149707150,24250,24250,24250,24250,0
|
|
20241007,180100,149707150,24250,24250,24250,24250,0
|
|
20241007,180000,149707150,24250,24250,24250,24250,0
|
|
20241007,175900,149707150,24250,24250,24250,24250,0
|
|
20241007,175800,149707150,24250,24250,24250,24250,0
|
|
20241007,175700,149707150,24250,24250,24250,24250,0
|
|
20241007,175600,149707150,24250,24250,24250,24250,0
|
|
20241007,175500,149707150,24250,24250,24250,24250,0
|
|
20241007,175400,149707150,24250,24250,24250,24250,0
|
|
20241007,175300,149707150,24250,24250,24250,24250,0
|
|
20241007,175200,149707150,24250,24250,24250,24250,0
|
|
20241007,175100,149707150,24250,24250,24250,24250,0
|
|
20241007,175000,149707150,24250,24250,24250,24250,0
|
|
20241007,174900,149707150,24250,24250,24250,24250,0
|
|
20241007,174800,149707150,24250,24250,24250,24250,0
|
|
20241007,174700,149707150,24250,24250,24250,24250,0
|
|
20241007,174600,149707150,24250,24250,24250,24250,0
|
|
20241007,174500,149707150,24250,24250,24250,24250,0
|
|
20241007,174400,149707150,24250,24250,24250,24250,0
|
|
20241007,174300,149707150,24250,24250,24250,24250,0
|
|
20241007,174200,149707150,24250,24250,24250,24250,0
|
|
20241007,174100,149707150,24250,24250,24250,24250,0
|
|
20241007,174000,149707150,24250,24250,24250,24250,0
|
|
20241007,173900,149707150,24250,24250,24250,24250,0
|
|
20241007,173800,149707150,24250,24250,24250,24250,0
|
|
20241007,173700,149707150,24250,24250,24250,24250,0
|
|
20241007,173600,149707150,24250,24250,24250,24250,0
|
|
20241007,173500,149707150,24250,24250,24250,24250,0
|
|
20241007,173400,149707150,24250,24250,24250,24250,461
|
|
20241007,173300,149707150,24250,24250,24250,24250,0
|
|
20241007,173200,149707150,24250,24250,24250,24250,0
|
|
20241007,173100,149707150,24250,24250,24250,24250,0
|
|
20241007,173000,149707150,24250,24250,24250,24250,0
|
|
20241007,172900,149707150,24250,24250,24250,24250,0
|
|
20241007,172800,149707150,24250,24250,24250,24250,0
|
|
20241007,172700,149707150,24250,24250,24250,24250,0
|
|
20241007,172600,149707150,24250,24250,24250,24250,0
|
|
20241007,172500,149707150,24250,24250,24250,24250,0
|
|
20241007,172400,149707150,24250,24250,24250,24250,0
|
|
20241007,172300,149707150,24250,24250,24250,24250,0
|
|
20241007,172200,149707150,24250,24250,24250,24250,0
|
|
20241007,172100,149707150,24250,24250,24250,24250,0
|
|
20241007,172000,149707150,24250,24250,24250,24250,0
|
|
20241007,171900,149707150,24250,24250,24250,24250,0
|
|
20241007,171800,149707150,24250,24250,24250,24250,0
|
|
20241007,171700,149707150,24250,24250,24250,24250,0
|
|
20241007,171600,149707150,24250,24250,24250,24250,0
|
|
20241007,171500,149707150,24250,24250,24250,24250,0
|
|
20241007,171400,149707150,24250,24250,24250,24250,0
|
|
20241007,171300,149707150,24250,24250,24250,24250,0
|
|
20241007,171200,149707150,24250,24250,24250,24250,0
|
|
20241007,171100,149707150,24250,24250,24250,24250,0
|
|
20241007,171000,149707150,24250,24250,24250,24250,0
|
|
20241007,170900,149707150,24250,24250,24250,24250,0
|
|
20241007,170800,149707150,24250,24250,24250,24250,0
|
|
20241007,170700,149707150,24250,24250,24250,24250,0
|
|
20241007,170600,149707150,24250,24250,24250,24250,0
|
|
20241007,170500,149707150,24250,24250,24250,24250,0
|
|
20241007,170400,149707150,24250,24250,24250,24250,461
|
|
20241007,170300,149707150,24250,24250,24250,24250,0
|
|
20241007,170200,149707150,24250,24250,24250,24250,0
|
|
20241007,170100,149707150,24250,24250,24250,24250,0
|
|
20241007,170000,149707150,24250,24250,24250,24250,0
|
|
20241007,165900,149707150,24250,24250,24250,24250,0
|
|
20241007,165800,149707150,24250,24250,24250,24250,0
|
|
20241007,165700,149707150,24250,24250,24250,24250,0
|
|
20241007,165600,149707150,24250,24250,24250,24250,0
|
|
20241007,165500,149707150,24250,24250,24250,24250,0
|
|
20241007,165400,149707150,24250,24250,24250,24250,0
|
|
20241007,165300,149707150,24250,24250,24250,24250,0
|
|
20241007,165200,149707150,24250,24250,24250,24250,0
|
|
20241007,165100,149707150,24250,24250,24250,24250,0
|
|
20241007,165000,149707150,24250,24250,24250,24250,0
|
|
20241007,164900,149707150,24250,24250,24250,24250,0
|
|
20241007,164800,149707150,24250,24250,24250,24250,0
|
|
20241007,164700,149707150,24250,24250,24250,24250,0
|
|
20241007,164600,149707150,24250,24250,24250,24250,0
|
|
20241007,164500,149707150,24250,24250,24250,24250,0
|
|
20241007,164400,149707150,24250,24250,24250,24250,0
|
|
20241007,164300,149707150,24250,24250,24250,24250,0
|
|
20241007,164200,149707150,24250,24250,24250,24250,0
|
|
20241007,164100,149707150,24250,24250,24250,24250,0
|
|
20241007,164000,149707150,24250,24250,24250,24250,0
|
|
20241007,163900,149707150,24250,24250,24250,24250,0
|
|
20241007,163800,149707150,24250,24250,24250,24250,0
|
|
20241007,163700,149707150,24250,24250,24250,24250,0
|
|
20241007,163600,149707150,24250,24250,24250,24250,0
|
|
20241007,163500,149707150,24250,24250,24250,24250,0
|
|
20241007,163400,149707150,24250,24250,24250,24250,461
|
|
20241007,163300,149707150,24250,24250,24250,24250,0
|
|
20241007,163200,149707150,24250,24250,24250,24250,0
|
|
20241007,163100,149707150,24250,24250,24250,24250,0
|
|
20241007,163000,149707150,24250,24250,24250,24250,0
|
|
20241007,162900,149707150,24250,24250,24250,24250,0
|
|
20241007,162800,149707150,24250,24250,24250,24250,0
|
|
20241007,162700,149707150,24250,24250,24250,24250,0
|
|
20241007,162600,149707150,24250,24250,24250,24250,0
|
|
20241007,162500,149707150,24250,24250,24250,24250,0
|
|
20241007,162400,149707150,24250,24250,24250,24250,0
|
|
20241007,162300,149707150,24250,24250,24250,24250,0
|
|
20241007,162200,149707150,24250,24250,24250,24250,0
|
|
20241007,162100,149707150,24250,24250,24250,24250,0
|
|
20241007,162000,149707150,24250,24250,24250,24250,0
|
|
20241007,161900,149707150,24250,24250,24250,24250,0
|
|
20241007,161800,149707150,24250,24250,24250,24250,0
|
|
20241007,161700,149707150,24250,24250,24250,24250,0
|
|
20241007,161600,149707150,24250,24250,24250,24250,0
|
|
20241007,161500,149707150,24250,24250,24250,24250,0
|
|
20241007,161400,149707150,24250,24250,24250,24250,0
|
|
20241007,161300,149707150,24250,24250,24250,24250,0
|
|
20241007,161200,149707150,24250,24250,24250,24250,0
|
|
20241007,161100,149707150,24250,24250,24250,24250,0
|
|
20241007,161000,149707150,24250,24250,24250,24250,0
|
|
20241007,160900,149707150,24250,24250,24250,24250,0
|
|
20241007,160800,149707150,24250,24250,24250,24250,0
|
|
20241007,160700,149707150,24250,24250,24250,24250,0
|
|
20241007,160600,149707150,24250,24250,24250,24250,0
|
|
20241007,160500,149707150,24250,24250,24250,24250,0
|
|
20241007,160400,149707150,24250,24250,24250,24250,461
|
|
20241007,160300,149707150,24250,24250,24250,24250,0
|
|
20241007,160200,149707150,24250,24250,24250,24250,0
|
|
20241007,160100,149707150,24250,24250,24250,24250,0
|
|
20241007,160000,149707150,24250,24250,24250,24250,0
|
|
20241007,155900,149707150,24250,24250,24250,24250,0
|
|
20241007,155800,149707150,24250,24250,24250,24250,0
|
|
20241007,155700,149707150,24250,24250,24250,24250,0
|
|
20241007,155600,149707150,24250,24250,24250,24250,0
|
|
20241007,155500,149707150,24250,24250,24250,24250,0
|
|
20241007,155400,149707150,24250,24250,24250,24250,0
|
|
20241007,155300,149707150,24250,24250,24250,24250,0
|
|
20241007,155200,149707150,24250,24250,24250,24250,0
|
|
20241007,155100,149707150,24250,24250,24250,24250,0
|
|
20241007,155000,149707150,24250,24250,24250,24250,0
|
|
20241007,154900,149707150,24250,24250,24250,24250,0
|
|
20241007,154800,149707150,24250,24250,24250,24250,0
|
|
20241007,154700,149707150,24250,24250,24250,24250,0
|
|
20241007,154600,149707150,24250,24250,24250,24250,0
|
|
20241007,154500,149707150,24250,24250,24250,24250,0
|
|
20241007,154400,149707150,24250,24250,24250,24250,0
|
|
20241007,154300,149707150,24250,24250,24250,24250,0
|
|
20241007,154200,149707150,24250,24250,24250,24250,0
|
|
20241007,154100,149707150,24250,24250,24250,24250,0
|
|
20241007,154000,149707150,24250,24250,24250,24250,0
|
|
20241007,153900,149707150,24250,24250,24250,24250,0
|
|
20241007,153800,149707150,24250,24250,24250,24250,0
|
|
20241007,153700,149707150,24250,24250,24250,24250,0
|
|
20241007,153600,149707150,24250,24250,24250,24250,0
|
|
20241007,153500,149707150,24250,24250,24250,24250,0
|
|
20241007,153400,149707150,24250,24250,24250,24250,461
|
|
20241007,153300,149707150,24250,24250,24250,24250,0
|
|
20241007,153200,149707150,24250,24250,24250,24250,0
|
|
20241007,153100,149707150,24250,24250,24250,24250,0
|
|
20241007,153000,149707150,24250,24250,24250,24250,461
|
|
20241007,152900,138527900,24250,24250,24250,24250,0
|
|
20241007,152800,138527900,24250,24250,24250,24250,0
|
|
20241007,152700,138527900,24250,24250,24250,24250,0
|
|
20241007,152600,138527900,24250,24250,24250,24250,0
|
|
20241007,152500,138527900,24250,24250,24250,24250,0
|
|
20241007,152400,138527900,24250,24250,24250,24250,0
|
|
20241007,152300,138527900,24250,24250,24250,24250,0
|
|
20241007,152200,138527900,24250,24250,24250,24250,0
|
|
20241007,152100,138527900,24250,24250,24250,24250,0
|
|
20241007,152000,138527900,24250,24250,24250,24250,0
|
|
20241007,151900,138527900,24250,24250,24250,24250,88
|
|
20241007,151800,136393900,24300,24300,24300,24250,6
|
|
20241007,151700,136248200,24250,24250,24250,24250,38
|
|
20241007,151600,135326700,24250,24300,24300,24250,11
|
|
20241007,151500,135059550,24250,24350,24350,24250,17
|
|
20241007,151400,134646450,24300,24300,24300,24300,1
|
|
20241007,151300,134622150,24300,24300,24300,24300,16
|
|
20241007,151200,134233350,24300,24350,24350,24300,84
|
|
20241007,151100,132190200,24350,24350,24350,24350,1
|
|
20241007,151000,132165850,24400,24400,24400,24400,0
|
|
20241007,150900,132165850,24400,24400,24400,24400,0
|
|
20241007,150800,132165850,24400,24300,24400,24300,134
|
|
20241007,150700,128909450,24300,24300,24300,24300,0
|
|
20241007,150600,128909450,24300,24300,24300,24300,100
|
|
20241007,150500,126479450,24300,24300,24300,24300,20
|
|
20241007,150400,125993450,24300,24300,24300,24300,0
|
|
20241007,150300,125993450,24300,24300,24300,24300,10
|
|
20241007,150200,125750450,24300,24300,24300,24300,7
|
|
20241007,150100,125580350,24300,24300,24300,24300,154
|
|
20241007,150000,121838150,24300,24300,24300,24300,1
|
|
20241007,145900,121813850,24350,24350,24350,24350,49
|
|
20241007,145800,120620700,24400,24350,24400,24350,35
|
|
20241007,145700,119767450,24350,24350,24350,24350,30
|
|
20241007,145600,119036950,24400,24400,24400,24400,0
|
|
20241007,145500,119036950,24400,24400,24400,24400,0
|
|
20241007,145400,119036950,24400,24400,24400,24400,10
|
|
20241007,145300,118792950,24350,24350,24350,24350,0
|
|
20241007,145200,118792950,24350,24350,24350,24350,17
|
|
20241007,145100,118379000,24350,24350,24350,24350,0
|
|
20241007,145000,118379000,24350,24350,24350,24350,0
|
|
20241007,144900,118379000,24350,24350,24350,24350,0
|
|
20241007,144800,118379000,24350,24350,24350,24350,2
|
|
20241007,144700,118330300,24400,24400,24400,24400,0
|
|
20241007,144600,118330300,24400,24400,24400,24400,1
|
|
20241007,144500,118305900,24350,24350,24350,24350,0
|
|
20241007,144400,118305900,24350,24350,24350,24350,9
|
|
20241007,144300,118086750,24400,24400,24400,24400,0
|
|
20241007,144200,118086750,24400,24400,24400,24400,0
|
|
20241007,144100,118086750,24400,24400,24400,24400,0
|
|
20241007,144000,118086750,24400,24400,24400,24400,1
|
|
20241007,143900,118062350,24400,24400,24400,24400,0
|
|
20241007,143800,118062350,24400,24400,24400,24400,0
|
|
20241007,143700,118062350,24400,24400,24400,24400,9
|
|
20241007,143600,117842750,24400,24400,24400,24400,5
|
|
20241007,143500,117720750,24350,24350,24350,24350,0
|
|
20241007,143400,117720750,24350,24350,24350,24350,0
|
|
20241007,143300,117720750,24350,24350,24350,24350,0
|
|
20241007,143200,117720750,24350,24350,24350,24350,0
|
|
20241007,143100,117720750,24350,24350,24350,24350,0
|
|
20241007,143000,117720750,24350,24350,24350,24350,1
|
|
20241007,142900,117696400,24400,24400,24400,24400,10
|
|
20241007,142800,117452400,24350,24350,24350,24350,0
|
|
20241007,142700,117452400,24350,24350,24350,24350,0
|
|
20241007,142600,117452400,24350,24350,24350,24350,12
|
|
20241007,142500,117160200,24400,24400,24400,24400,0
|
|
20241007,142400,117160200,24400,24400,24400,24400,1
|
|
20241007,142300,117135800,24400,24400,24400,24400,0
|
|
20241007,142200,117135800,24400,24400,24400,24400,0
|
|
20241007,142100,117135800,24400,24400,24400,24400,0
|
|
20241007,142000,117135800,24400,24400,24400,24400,0
|
|
20241007,141900,117135800,24400,24400,24400,24400,0
|
|
20241007,141800,117135800,24400,24400,24400,24400,6
|
|
20241007,141700,116989400,24400,24400,24400,24400,0
|
|
20241007,141600,116989400,24400,24400,24400,24400,1
|
|
20241007,141500,116965000,24350,24350,24350,24350,0
|
|
20241007,141400,116965000,24350,24350,24350,24350,5
|
|
20241007,141300,116843250,24300,24300,24300,24300,0
|
|
20241007,141200,116843250,24300,24300,24300,24300,2
|
|
20241007,141100,116794650,24350,24350,24350,24350,0
|
|
20241007,141000,116794650,24350,24350,24350,24350,0
|
|
20241007,140900,116794650,24350,24350,24350,24350,0
|
|
20241007,140800,116794650,24350,24350,24350,24350,6
|
|
20241007,140700,116648550,24350,24350,24350,24350,0
|
|
20241007,140600,116648550,24350,24350,24350,24350,0
|
|
20241007,140500,116648550,24350,24350,24350,24350,0
|
|
20241007,140400,116648550,24350,24350,24350,24350,5
|
|
20241007,140300,116526800,24300,24300,24300,24300,0
|
|
20241007,140200,116526800,24300,24300,24300,24300,0
|
|
20241007,140100,116526800,24300,24300,24300,24300,0
|
|
20241007,140000,116526800,24300,24300,24300,24300,0
|
|
20241007,135900,116526800,24300,24300,24300,24300,0
|
|
20241007,135800,116526800,24300,24300,24300,24300,0
|
|
20241007,135700,116526800,24300,24300,24300,24300,0
|
|
20241007,135600,116526800,24300,24300,24300,24300,19
|
|
20241007,135500,116065100,24350,24350,24350,24350,1
|
|
20241007,135400,116040750,24350,24350,24350,24350,0
|
|
20241007,135300,116040750,24350,24350,24350,24350,1
|
|
20241007,135200,116016400,24350,24350,24350,24350,0
|
|
20241007,135100,116016400,24350,24350,24350,24350,1
|
|
20241007,135000,115992050,24350,24350,24350,24350,0
|
|
20241007,134900,115992050,24350,24350,24350,24350,0
|
|
20241007,134800,115992050,24350,24350,24350,24350,0
|
|
20241007,134700,115992050,24350,24350,24350,24350,0
|
|
20241007,134600,115992050,24350,24350,24350,24350,0
|
|
20241007,134500,115992050,24350,24350,24350,24350,13
|
|
20241007,134400,115675500,24350,24350,24350,24350,16
|
|
20241007,134300,115285900,24350,24350,24350,24350,29
|
|
20241007,134200,114579750,24350,24350,24350,24350,0
|
|
20241007,134100,114579750,24350,24350,24350,24350,0
|
|
20241007,134000,114579750,24350,24350,24350,24350,0
|
|
20241007,133900,114579750,24350,24350,24350,24350,0
|
|
20241007,133800,114579750,24350,24350,24350,24350,0
|
|
20241007,133700,114579750,24350,24350,24350,24350,0
|
|
20241007,133600,114579750,24350,24350,24350,24350,149
|
|
20241007,133500,110951600,24300,24300,24300,24300,0
|
|
20241007,133400,110951600,24300,24300,24300,24300,0
|
|
20241007,133300,110951600,24300,24300,24300,24300,0
|
|
20241007,133200,110951600,24300,24300,24300,24300,0
|
|
20241007,133100,110951600,24300,24300,24300,24300,0
|
|
20241007,133000,110951600,24300,24300,24300,24300,0
|
|
20241007,132900,110951600,24300,24300,24300,24300,0
|
|
20241007,132800,110951600,24300,24300,24300,24300,0
|
|
20241007,132700,110951600,24300,24300,24300,24300,0
|
|
20241007,132600,110951600,24300,24300,24300,24300,1
|
|
20241007,132500,110927300,24300,24300,24300,24300,27
|
|
20241007,132400,110271200,24300,24300,24300,24300,2
|
|
20241007,132300,110222600,24350,24350,24350,24350,3
|
|
20241007,132200,110149550,24300,24300,24300,24300,0
|
|
20241007,132100,110149550,24300,24300,24300,24300,0
|
|
20241007,132000,110149550,24300,24300,24300,24300,0
|
|
20241007,131900,110149550,24300,24300,24300,24300,15
|
|
20241007,131800,109785050,24300,24300,24300,24300,0
|
|
20241007,131700,109785050,24300,24300,24300,24300,0
|
|
20241007,131600,109785050,24300,24250,24300,24250,2
|
|
20241007,131500,109736500,24300,24300,24300,24300,0
|
|
20241007,131400,109736500,24300,24300,24300,24300,24
|
|
20241007,131300,109153300,24300,24300,24300,24300,21
|
|
20241007,131200,108643000,24300,24300,24300,24300,0
|
|
20241007,131100,108643000,24300,24300,24300,24300,0
|
|
20241007,131000,108643000,24300,24300,24300,24300,0
|
|
20241007,130900,108643000,24300,24300,24300,24300,0
|
|
20241007,130800,108643000,24300,24300,24300,24300,0
|
|
20241007,130700,108643000,24300,24300,24300,24300,0
|
|
20241007,130600,108643000,24300,24300,24300,24300,26
|
|
20241007,130500,108011200,24300,24300,24300,24300,0
|
|
20241007,130400,108011200,24300,24300,24300,24300,1
|
|
20241007,130300,107986900,24300,24300,24300,24300,0
|
|
20241007,130200,107986900,24300,24300,24300,24300,0
|
|
20241007,130100,107986900,24300,24300,24300,24300,41
|
|
20241007,130000,106990600,24300,24300,24300,24300,0
|
|
20241007,125900,106990600,24300,24300,24300,24300,0
|
|
20241007,125800,106990600,24300,24300,24300,24300,1
|
|
20241007,125700,106966300,24250,24250,24250,24250,0
|
|
20241007,125600,106966300,24250,24250,24250,24250,0
|
|
20241007,125500,106966300,24250,24250,24250,24250,1
|
|
20241007,125400,106942050,24250,24250,24250,24250,0
|
|
20241007,125300,106942050,24250,24250,24250,24250,0
|
|
20241007,125200,106942050,24250,24250,24250,24250,0
|
|
20241007,125100,106942050,24250,24250,24250,24250,0
|
|
20241007,125000,106942050,24250,24250,24250,24250,50
|
|
20241007,124900,105729550,24250,24250,24250,24250,0
|
|
20241007,124800,105729550,24250,24250,24250,24250,0
|
|
20241007,124700,105729550,24250,24250,24250,24250,50
|
|
20241007,124600,104517050,24300,24300,24300,24300,0
|
|
20241007,124500,104517050,24300,24300,24300,24300,1
|
|
20241007,124400,104492750,24250,24250,24250,24250,0
|
|
20241007,124300,104492750,24250,24250,24250,24250,1
|
|
20241007,124200,104468500,24300,24300,24300,24300,0
|
|
20241007,124100,104468500,24300,24300,24300,24300,25
|
|
20241007,124000,103861000,24250,24250,24250,24250,0
|
|
20241007,123900,103861000,24250,24250,24250,24250,11
|
|
20241007,123800,103594250,24250,24250,24250,24250,35
|
|
20241007,123700,102745500,24300,24300,24300,24300,0
|
|
20241007,123600,102745500,24300,24300,24300,24300,0
|
|
20241007,123500,102745500,24300,24300,24300,24300,5
|
|
20241007,123400,102624000,24250,24250,24250,24250,0
|
|
20241007,123300,102624000,24250,24250,24250,24250,111
|
|
20241007,123200,99932250,24300,24300,24300,24300,15
|
|
20241007,123100,99567750,24300,24300,24300,24300,5
|
|
20241007,123000,99446250,24300,24300,24300,24300,1
|
|
20241007,122900,99421950,24300,24300,24300,24300,0
|
|
20241007,122800,99421950,24300,24300,24300,24300,0
|
|
20241007,122700,99421950,24300,24300,24300,24300,0
|
|
20241007,122600,99421950,24300,24300,24300,24300,0
|
|
20241007,122500,99421950,24300,24300,24300,24300,0
|
|
20241007,122400,99421950,24300,24300,24300,24300,0
|
|
20241007,122300,99421950,24300,24300,24300,24300,0
|
|
20241007,122200,99421950,24300,24300,24300,24300,0
|
|
20241007,122100,99421950,24300,24300,24300,24300,0
|
|
20241007,122000,99421950,24300,24300,24300,24300,14
|
|
20241007,121900,99081750,24300,24300,24300,24300,0
|
|
20241007,121800,99081750,24300,24300,24300,24300,0
|
|
20241007,121700,99081750,24300,24300,24300,24300,135
|
|
20241007,121600,95801250,24300,24300,24300,24300,0
|
|
20241007,121500,95801250,24300,24300,24300,24300,0
|
|
20241007,121400,95801250,24300,24300,24300,24300,0
|
|
20241007,121300,95801250,24300,24300,24300,24300,0
|
|
20241007,121200,95801250,24300,24300,24300,24300,0
|
|
20241007,121100,95801250,24300,24300,24300,24300,0
|
|
20241007,121000,95801250,24300,24300,24300,24300,0
|
|
20241007,120900,95801250,24300,24300,24300,24300,0
|
|
20241007,120800,95801250,24300,24300,24300,24300,0
|
|
20241007,120700,95801250,24300,24300,24300,24300,2
|
|
20241007,120600,95752650,24300,24300,24300,24300,60
|
|
20241007,120500,94294650,24300,24300,24300,24300,0
|
|
20241007,120400,94294650,24300,24300,24300,24300,0
|
|
20241007,120300,94294650,24300,24250,24300,24250,48
|
|
20241007,120200,93129600,24300,24300,24300,24300,0
|
|
20241007,120100,93129600,24300,24300,24300,24300,0
|
|
20241007,120000,93129600,24300,24250,24300,24250,3
|
|
20241007,115900,93056750,24300,24300,24300,24300,3
|
|
20241007,115800,92983850,24250,24250,24250,24250,0
|
|
20241007,115700,92983850,24250,24250,24250,24250,0
|
|
20241007,115600,92983850,24250,24250,24250,24250,0
|
|
20241007,115500,92983850,24250,24250,24250,24250,1
|
|
20241007,115400,92959600,24250,24250,24250,24250,0
|
|
20241007,115300,92959600,24250,24250,24250,24250,10
|
|
20241007,115200,92717100,24250,24250,24250,24250,0
|
|
20241007,115100,92717100,24250,24250,24250,24250,1
|
|
20241007,115000,92692850,24250,24250,24250,24250,0
|
|
20241007,114900,92692850,24250,24250,24250,24250,0
|
|
20241007,114800,92692850,24250,24250,24250,24250,1
|
|
20241007,114700,92668600,24250,24250,24250,24250,0
|
|
20241007,114600,92668600,24250,24250,24250,24250,0
|
|
20241007,114500,92668600,24250,24250,24250,24250,0
|
|
20241007,114400,92668600,24250,24250,24250,24250,1
|
|
20241007,114300,92644350,24250,24250,24250,24250,108
|
|
20241007,114200,90025350,24250,24250,24250,24250,0
|
|
20241007,114100,90025350,24250,24250,24250,24250,0
|
|
20241007,114000,90025350,24250,24250,24250,24250,1
|
|
20241007,113900,90001100,24250,24250,24250,24250,0
|
|
20241007,113800,90001100,24250,24250,24250,24250,0
|
|
20241007,113700,90001100,24250,24250,24250,24250,0
|
|
20241007,113600,90001100,24250,24250,24250,24250,1
|
|
20241007,113500,89976850,24300,24300,24300,24300,0
|
|
20241007,113400,89976850,24300,24300,24300,24300,0
|
|
20241007,113300,89976850,24300,24300,24300,24300,1
|
|
20241007,113200,89952550,24300,24300,24300,24300,0
|
|
20241007,113100,89952550,24300,24300,24300,24300,0
|
|
20241007,113000,89952550,24300,24300,24300,24300,14
|
|
20241007,112900,89612350,24300,24300,24300,24300,1
|
|
20241007,112800,89588050,24300,24300,24300,24300,70
|
|
20241007,112700,87887050,24300,24300,24300,24300,0
|
|
20241007,112600,87887050,24300,24300,24300,24300,1
|
|
20241007,112500,87862750,24300,24300,24300,24300,0
|
|
20241007,112400,87862750,24300,24300,24300,24300,0
|
|
20241007,112300,87862750,24300,24300,24300,24300,1
|
|
20241007,112200,87838450,24350,24350,24350,24350,0
|
|
20241007,112100,87838450,24350,24350,24350,24350,4
|
|
20241007,112000,87741050,24300,24300,24300,24300,0
|
|
20241007,111900,87741050,24300,24300,24300,24300,41
|
|
20241007,111800,86744750,24300,24300,24300,24300,0
|
|
20241007,111700,86744750,24300,24300,24300,24300,0
|
|
20241007,111600,86744750,24300,24300,24300,24300,1
|
|
20241007,111500,86720450,24350,24350,24350,24350,2
|
|
20241007,111400,86671750,24300,24300,24300,24300,0
|
|
20241007,111300,86671750,24300,24300,24300,24300,15
|
|
20241007,111200,86307250,24300,24300,24300,24300,15
|
|
20241007,111100,85942750,24300,24300,24300,24300,1
|
|
20241007,111000,85918450,24300,24300,24300,24300,13
|
|
20241007,110900,85602550,24300,24300,24300,24300,0
|
|
20241007,110800,85602550,24300,24300,24300,24300,1
|
|
20241007,110700,85578250,24300,24300,24300,24300,0
|
|
20241007,110600,85578250,24300,24300,24300,24300,2
|
|
20241007,110500,85529650,24300,24300,24300,24300,0
|
|
20241007,110400,85529650,24300,24300,24300,24300,1
|
|
20241007,110300,85505350,24350,24350,24350,24350,0
|
|
20241007,110200,85505350,24350,24350,24350,24350,1
|
|
20241007,110100,85481000,24300,24300,24300,24300,1
|
|
20241007,110000,85456700,24300,24300,24300,24300,1
|
|
20241007,105900,85432400,24300,24300,24300,24300,0
|
|
20241007,105800,85432400,24300,24300,24300,24300,75
|
|
20241007,105700,83609900,24300,24300,24300,24300,0
|
|
20241007,105600,83609900,24300,24300,24300,24300,91
|
|
20241007,105500,81398600,24350,24350,24350,24350,1
|
|
20241007,105400,81374250,24300,24300,24300,24300,1
|
|
20241007,105300,81349950,24300,24300,24300,24300,5
|
|
20241007,105200,81228450,24300,24300,24300,24300,20
|
|
20241007,105100,80742450,24300,24300,24300,24300,1
|
|
20241007,105000,80718150,24350,24350,24350,24350,33
|
|
20241007,104900,79914600,24400,24400,24400,24400,0
|
|
20241007,104800,79914600,24400,24400,24400,24400,41
|
|
20241007,104700,78914200,24400,24400,24400,24400,0
|
|
20241007,104600,78914200,24400,24400,24400,24400,1
|
|
20241007,104500,78889800,24400,24400,24400,24400,37
|
|
20241007,104400,77987000,24400,24400,24400,24400,0
|
|
20241007,104300,77987000,24400,24400,24400,24400,1
|
|
20241007,104200,77962600,24400,24400,24400,24400,0
|
|
20241007,104100,77962600,24400,24400,24400,24400,2
|
|
20241007,104000,77913800,24400,24400,24400,24400,1
|
|
20241007,103900,77889400,24450,24400,24450,24400,2
|
|
20241007,103800,77840550,24400,24400,24400,24400,0
|
|
20241007,103700,77840550,24400,24400,24400,24400,7
|
|
20241007,103600,77669750,24400,24350,24400,24350,15
|
|
20241007,103500,77304400,24350,24350,24350,24350,0
|
|
20241007,103400,77304400,24350,24350,24350,24350,0
|
|
20241007,103300,77304400,24350,24350,24350,24350,1
|
|
20241007,103200,77280050,24350,24350,24350,24350,1
|
|
20241007,103100,77255700,24450,24450,24450,24450,1
|
|
20241007,103000,77231250,24400,24400,24400,24400,1
|
|
20241007,102900,77206850,24450,24400,24450,24400,2
|
|
20241007,102800,77158000,24400,24400,24400,24400,0
|
|
20241007,102700,77158000,24400,24400,24400,24400,0
|
|
20241007,102600,77158000,24400,24400,24450,24400,11
|
|
20241007,102500,76889550,24400,24400,24400,24400,7
|
|
20241007,102400,76718750,24450,24400,24450,24400,29
|
|
20241007,102300,76011000,24350,24350,24350,24350,0
|
|
20241007,102200,76011000,24350,24350,24350,24300,29
|
|
20241007,102100,75304900,24250,24250,24250,24250,2
|
|
20241007,102000,75256400,24300,24300,24300,24300,0
|
|
20241007,101900,75256400,24300,24300,24300,24300,0
|
|
20241007,101800,75256400,24300,24300,24300,24300,0
|
|
20241007,101700,75256400,24300,24300,24300,24300,63
|
|
20241007,101600,73725500,24300,24300,24300,24300,0
|
|
20241007,101500,73725500,24300,24300,24300,24300,0
|
|
20241007,101400,73725500,24300,24300,24300,24300,6
|
|
20241007,101300,73579700,24300,24300,24300,24300,6
|
|
20241007,101200,73433900,24300,24300,24300,24300,8
|
|
20241007,101100,73239500,24300,24300,24350,24300,28
|
|
20241007,101000,72558900,24300,24300,24300,24300,0
|
|
20241007,100900,72558900,24300,24300,24300,24300,16
|
|
20241007,100800,72170100,24300,24300,24300,24300,0
|
|
20241007,100700,72170100,24300,24300,24300,24300,1
|
|
20241007,100600,72145800,24300,24300,24300,24300,1
|
|
20241007,100500,72121500,24300,24300,24300,24300,0
|
|
20241007,100400,72121500,24300,24300,24300,24300,2
|
|
20241007,100300,72072900,24350,24300,24350,24300,4
|
|
20241007,100200,71975600,24350,24300,24350,24300,2
|
|
20241007,100100,71926950,24200,24200,24200,24200,0
|
|
20241007,100000,71926950,24200,24200,24200,24200,2
|
|
20241007,095900,71878550,24150,24150,24150,24150,0
|
|
20241007,095800,71878550,24150,24150,24150,24150,0
|
|
20241007,095700,71878550,24150,24150,24150,24150,0
|
|
20241007,095600,71878550,24150,24150,24150,24150,0
|
|
20241007,095500,71878550,24150,24250,24250,24150,200
|
|
20241007,095400,67044400,24250,24250,24250,24250,1
|
|
20241007,095300,67020150,24350,24350,24350,24350,0
|
|
20241007,095200,67020150,24350,24300,24350,24300,2
|
|
20241007,095100,66971500,24350,24350,24350,24300,7
|
|
20241007,095000,66801200,24300,24300,24300,24300,2
|
|
20241007,094900,66752600,24300,24250,24300,24250,23
|
|
20241007,094800,66194750,24300,24300,24300,24300,0
|
|
20241007,094700,66194750,24300,24300,24300,24300,10
|
|
20241007,094600,65951750,24250,24300,24300,24250,5
|
|
20241007,094500,65830300,24300,24300,24300,24300,2
|
|
20241007,094400,65781700,24250,24250,24250,24250,28
|
|
20241007,094300,65102700,24200,24200,24200,24200,2
|
|
20241007,094200,65054300,24200,24200,24200,24200,0
|
|
20241007,094100,65054300,24200,24200,24200,24200,3
|
|
20241007,094000,64981700,24200,24200,24200,24200,0
|
|
20241007,093900,64981700,24200,24250,24250,24200,901
|
|
20241007,093800,43175000,24300,24300,24300,24300,6
|
|
20241007,093700,43029200,24200,24300,24300,24200,17
|
|
20241007,093600,42616850,24300,24300,24300,24300,0
|
|
20241007,093500,42616850,24300,24300,24300,24300,1
|
|
20241007,093400,42592550,24300,24300,24300,24300,0
|
|
20241007,093300,42592550,24300,24300,24300,24300,1
|
|
20241007,093200,42568250,24250,24300,24300,24250,145
|
|
20241007,093100,39050500,24300,24300,24300,24300,1
|
|
20241007,093000,39026200,24300,24300,24300,24300,0
|
|
20241007,092900,39026200,24300,24300,24350,24300,6
|
|
20241007,092800,38880350,24300,24300,24300,24300,15
|
|
20241007,092700,38515850,24350,24350,24350,24350,2
|
|
20241007,092600,38467150,24350,24300,24350,24300,24
|
|
20241007,092500,37882900,24300,24300,24300,24300,1
|
|
20241007,092400,37858600,24300,24350,24350,24300,8
|
|
20241007,092300,37664150,24350,24400,24400,24350,6
|
|
20241007,092200,37518000,24500,24500,24500,24500,1
|
|
20241007,092100,37493500,24450,24350,24450,24350,3
|
|
20241007,092000,37420250,24500,24350,24500,24350,307
|
|
20241007,091900,29904300,24300,24300,24300,24300,0
|
|
20241007,091800,29904300,24300,24300,24350,24300,6
|
|
20241007,091700,29758450,24300,24300,24350,24300,10
|
|
20241007,091600,29515350,24350,24250,24350,24250,47
|
|
20241007,091500,28373700,24200,24200,24200,24200,15
|
|
20241007,091400,28010700,24200,24250,24250,24200,9
|
|
20241007,091300,27792850,24250,24250,24250,24250,0
|
|
20241007,091200,27792850,24250,24250,24250,24250,5
|
|
20241007,091100,27671600,24250,24250,24250,24250,14
|
|
20241007,091000,27332100,24250,24200,24300,24200,72
|
|
20241007,090900,25589250,24150,24150,24150,24150,0
|
|
20241007,090800,25589250,24150,24200,24250,24150,57
|
|
20241007,090700,24211050,24200,24150,24200,24150,17
|
|
20241007,090600,23800400,24150,24250,24250,24150,113
|
|
20241007,090500,21066950,24250,24300,24300,24250,319
|
|
20241007,090400,13316400,24300,24300,24300,24300,290
|
|
20241007,090300,6269400,24300,24300,24300,24300,22
|
|
20241007,090200,5734800,24300,24300,24300,24300,0
|
|
20241007,090100,5734800,24300,24300,24300,24300,100
|
|
20241007,090000,3304800,24300,24300,24300,24300,136
|