696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203300,361348500,38000,38000,38000,38000,108
|
|
20241007,203200,361348500,38000,38000,38000,38000,0
|
|
20241007,203100,361348500,38000,38000,38000,38000,0
|
|
20241007,203000,361348500,38000,38000,38000,38000,0
|
|
20241007,202900,361348500,38000,38000,38000,38000,0
|
|
20241007,202800,361348500,38000,38000,38000,38000,0
|
|
20241007,202700,361348500,38000,38000,38000,38000,0
|
|
20241007,202600,361348500,38000,38000,38000,38000,0
|
|
20241007,202500,361348500,38000,38000,38000,38000,0
|
|
20241007,202400,361348500,38000,38000,38000,38000,0
|
|
20241007,202300,361348500,38000,38000,38000,38000,0
|
|
20241007,202200,361348500,38000,38000,38000,38000,0
|
|
20241007,202100,361348500,38000,38000,38000,38000,0
|
|
20241007,202000,361348500,38000,38000,38000,38000,0
|
|
20241007,201900,361348500,38000,38000,38000,38000,0
|
|
20241007,201800,361348500,38000,38000,38000,38000,0
|
|
20241007,201700,361348500,38000,38000,38000,38000,0
|
|
20241007,201600,361348500,38000,38000,38000,38000,0
|
|
20241007,201500,361348500,38000,38000,38000,38000,0
|
|
20241007,201400,361348500,38000,38000,38000,38000,0
|
|
20241007,201300,361348500,38000,38000,38000,38000,0
|
|
20241007,201200,361348500,38000,38000,38000,38000,0
|
|
20241007,201100,361348500,38000,38000,38000,38000,0
|
|
20241007,201000,361348500,38000,38000,38000,38000,0
|
|
20241007,200900,361348500,38000,38000,38000,38000,0
|
|
20241007,200800,361348500,38000,38000,38000,38000,0
|
|
20241007,200700,361348500,38000,38000,38000,38000,0
|
|
20241007,200600,361348500,38000,38000,38000,38000,0
|
|
20241007,200500,361348500,38000,38000,38000,38000,0
|
|
20241007,200400,361348500,38000,38000,38000,38000,0
|
|
20241007,200300,361348500,38000,38000,38000,38000,108
|
|
20241007,200200,361348500,38000,38000,38000,38000,0
|
|
20241007,200100,361348500,38000,38000,38000,38000,0
|
|
20241007,200000,361348500,38000,38000,38000,38000,0
|
|
20241007,195900,361348500,38000,38000,38000,38000,0
|
|
20241007,195800,361348500,38000,38000,38000,38000,0
|
|
20241007,195700,361348500,38000,38000,38000,38000,0
|
|
20241007,195600,361348500,38000,38000,38000,38000,0
|
|
20241007,195500,361348500,38000,38000,38000,38000,0
|
|
20241007,195400,361348500,38000,38000,38000,38000,0
|
|
20241007,195300,361348500,38000,38000,38000,38000,0
|
|
20241007,195200,361348500,38000,38000,38000,38000,0
|
|
20241007,195100,361348500,38000,38000,38000,38000,0
|
|
20241007,195000,361348500,38000,38000,38000,38000,0
|
|
20241007,194900,361348500,38000,38000,38000,38000,0
|
|
20241007,194800,361348500,38000,38000,38000,38000,0
|
|
20241007,194700,361348500,38000,38000,38000,38000,0
|
|
20241007,194600,361348500,38000,38000,38000,38000,0
|
|
20241007,194500,361348500,38000,38000,38000,38000,0
|
|
20241007,194400,361348500,38000,38000,38000,38000,0
|
|
20241007,194300,361348500,38000,38000,38000,38000,0
|
|
20241007,194200,361348500,38000,38000,38000,38000,0
|
|
20241007,194100,361348500,38000,38000,38000,38000,0
|
|
20241007,194000,361348500,38000,38000,38000,38000,0
|
|
20241007,193900,361348500,38000,38000,38000,38000,0
|
|
20241007,193800,361348500,38000,38000,38000,38000,0
|
|
20241007,193700,361348500,38000,38000,38000,38000,0
|
|
20241007,193600,361348500,38000,38000,38000,38000,0
|
|
20241007,193500,361348500,38000,38000,38000,38000,0
|
|
20241007,193400,361348500,38000,38000,38000,38000,0
|
|
20241007,193300,361348500,38000,38000,38000,38000,108
|
|
20241007,193200,361348500,38000,38000,38000,38000,0
|
|
20241007,193100,361348500,38000,38000,38000,38000,0
|
|
20241007,193000,361348500,38000,38000,38000,38000,0
|
|
20241007,192900,361348500,38000,38000,38000,38000,0
|
|
20241007,192800,361348500,38000,38000,38000,38000,0
|
|
20241007,192700,361348500,38000,38000,38000,38000,0
|
|
20241007,192600,361348500,38000,38000,38000,38000,0
|
|
20241007,192500,361348500,38000,38000,38000,38000,0
|
|
20241007,192400,361348500,38000,38000,38000,38000,0
|
|
20241007,192300,361348500,38000,38000,38000,38000,0
|
|
20241007,192200,361348500,38000,38000,38000,38000,0
|
|
20241007,192100,361348500,38000,38000,38000,38000,0
|
|
20241007,192000,361348500,38000,38000,38000,38000,0
|
|
20241007,191900,361348500,38000,38000,38000,38000,0
|
|
20241007,191800,361348500,38000,38000,38000,38000,0
|
|
20241007,191700,361348500,38000,38000,38000,38000,0
|
|
20241007,191600,361348500,38000,38000,38000,38000,0
|
|
20241007,191500,361348500,38000,38000,38000,38000,0
|
|
20241007,191400,361348500,38000,38000,38000,38000,0
|
|
20241007,191300,361348500,38000,38000,38000,38000,0
|
|
20241007,191200,361348500,38000,38000,38000,38000,0
|
|
20241007,191100,361348500,38000,38000,38000,38000,0
|
|
20241007,191000,361348500,38000,38000,38000,38000,0
|
|
20241007,190900,361348500,38000,38000,38000,38000,0
|
|
20241007,190800,361348500,38000,38000,38000,38000,0
|
|
20241007,190700,361348500,38000,38000,38000,38000,0
|
|
20241007,190600,361348500,38000,38000,38000,38000,0
|
|
20241007,190500,361348500,38000,38000,38000,38000,0
|
|
20241007,190400,361348500,38000,38000,38000,38000,0
|
|
20241007,190300,361348500,38000,38000,38000,38000,108
|
|
20241007,190200,361348500,38000,38000,38000,38000,0
|
|
20241007,190100,361348500,38000,38000,38000,38000,0
|
|
20241007,190000,361348500,38000,38000,38000,38000,0
|
|
20241007,185900,361348500,38000,38000,38000,38000,0
|
|
20241007,185800,361348500,38000,38000,38000,38000,0
|
|
20241007,185700,361348500,38000,38000,38000,38000,0
|
|
20241007,185600,361348500,38000,38000,38000,38000,0
|
|
20241007,185500,361348500,38000,38000,38000,38000,0
|
|
20241007,185400,361348500,38000,38000,38000,38000,0
|
|
20241007,185300,361348500,38000,38000,38000,38000,0
|
|
20241007,185200,361348500,38000,38000,38000,38000,0
|
|
20241007,185100,361348500,38000,38000,38000,38000,0
|
|
20241007,185000,361348500,38000,38000,38000,38000,0
|
|
20241007,184900,361348500,38000,38000,38000,38000,0
|
|
20241007,184800,361348500,38000,38000,38000,38000,0
|
|
20241007,184700,361348500,38000,38000,38000,38000,0
|
|
20241007,184600,361348500,38000,38000,38000,38000,0
|
|
20241007,184500,361348500,38000,38000,38000,38000,0
|
|
20241007,184400,361348500,38000,38000,38000,38000,0
|
|
20241007,184300,361348500,38000,38000,38000,38000,0
|
|
20241007,184200,361348500,38000,38000,38000,38000,0
|
|
20241007,184100,361348500,38000,38000,38000,38000,0
|
|
20241007,184000,361348500,38000,38000,38000,38000,0
|
|
20241007,183900,361348500,38000,38000,38000,38000,0
|
|
20241007,183800,361348500,38000,38000,38000,38000,0
|
|
20241007,183700,361348500,38000,38000,38000,38000,0
|
|
20241007,183600,361348500,38000,38000,38000,38000,0
|
|
20241007,183500,361348500,38000,38000,38000,38000,0
|
|
20241007,183400,361348500,38000,38000,38000,38000,0
|
|
20241007,183300,361348500,38000,38000,38000,38000,108
|
|
20241007,183200,361348500,38000,38000,38000,38000,0
|
|
20241007,183100,361348500,38000,38000,38000,38000,0
|
|
20241007,183000,361348500,38000,38000,38000,38000,0
|
|
20241007,182900,361348500,38000,38000,38000,38000,0
|
|
20241007,182800,361348500,38000,38000,38000,38000,0
|
|
20241007,182700,361348500,38000,38000,38000,38000,0
|
|
20241007,182600,361348500,38000,38000,38000,38000,0
|
|
20241007,182500,361348500,38000,38000,38000,38000,0
|
|
20241007,182400,361348500,38000,38000,38000,38000,0
|
|
20241007,182300,361348500,38000,38000,38000,38000,0
|
|
20241007,182200,361348500,38000,38000,38000,38000,0
|
|
20241007,182100,361348500,38000,38000,38000,38000,0
|
|
20241007,182000,361348500,38000,38000,38000,38000,0
|
|
20241007,181900,361348500,38000,38000,38000,38000,0
|
|
20241007,181800,361348500,38000,38000,38000,38000,0
|
|
20241007,181700,361348500,38000,38000,38000,38000,0
|
|
20241007,181600,361348500,38000,38000,38000,38000,0
|
|
20241007,181500,361348500,38000,38000,38000,38000,0
|
|
20241007,181400,361348500,38000,38000,38000,38000,0
|
|
20241007,181300,361348500,38000,38000,38000,38000,0
|
|
20241007,181200,361348500,38000,38000,38000,38000,0
|
|
20241007,181100,361348500,38000,38000,38000,38000,0
|
|
20241007,181000,361348500,38000,38000,38000,38000,0
|
|
20241007,180900,361348500,38000,38000,38000,38000,0
|
|
20241007,180800,361348500,38000,38000,38000,38000,0
|
|
20241007,180700,361348500,38000,38000,38000,38000,0
|
|
20241007,180600,361348500,38000,38000,38000,38000,0
|
|
20241007,180500,361348500,38000,38000,38000,38000,0
|
|
20241007,180400,361348500,38000,38000,38000,38000,0
|
|
20241007,180300,361348500,38000,38000,38000,38000,108
|
|
20241007,180200,361348500,38000,38000,38000,38000,0
|
|
20241007,180100,361348500,38000,38000,38000,38000,0
|
|
20241007,180000,361348500,38000,38000,38000,38000,0
|
|
20241007,175900,361348500,38000,38000,38000,38000,0
|
|
20241007,175800,361348500,38000,38000,38000,38000,0
|
|
20241007,175700,361348500,38000,38000,38000,38000,0
|
|
20241007,175600,361348500,38000,38000,38000,38000,0
|
|
20241007,175500,361348500,38000,38000,38000,38000,0
|
|
20241007,175400,361348500,38000,38000,38000,38000,0
|
|
20241007,175300,361348500,38000,38000,38000,38000,0
|
|
20241007,175200,361348500,38000,38000,38000,38000,0
|
|
20241007,175100,361348500,38000,38000,38000,38000,0
|
|
20241007,175000,361348500,38000,38000,38000,38000,0
|
|
20241007,174900,361348500,38000,38000,38000,38000,0
|
|
20241007,174800,361348500,38000,38000,38000,38000,0
|
|
20241007,174700,361348500,38000,38000,38000,38000,0
|
|
20241007,174600,361348500,38000,38000,38000,38000,0
|
|
20241007,174500,361348500,38000,38000,38000,38000,0
|
|
20241007,174400,361348500,38000,38000,38000,38000,0
|
|
20241007,174300,361348500,38000,38000,38000,38000,0
|
|
20241007,174200,361348500,38000,38000,38000,38000,0
|
|
20241007,174100,361348500,38000,38000,38000,38000,0
|
|
20241007,174000,361348500,38000,38000,38000,38000,0
|
|
20241007,173900,361348500,38000,38000,38000,38000,0
|
|
20241007,173800,361348500,38000,38000,38000,38000,0
|
|
20241007,173700,361348500,38000,38000,38000,38000,0
|
|
20241007,173600,361348500,38000,38000,38000,38000,0
|
|
20241007,173500,361348500,38000,38000,38000,38000,0
|
|
20241007,173400,361348500,38000,38000,38000,38000,0
|
|
20241007,173300,361348500,38000,38000,38000,38000,108
|
|
20241007,173200,361348500,38000,38000,38000,38000,0
|
|
20241007,173100,361348500,38000,38000,38000,38000,0
|
|
20241007,173000,361348500,38000,38000,38000,38000,0
|
|
20241007,172900,361348500,38000,38000,38000,38000,0
|
|
20241007,172800,361348500,38000,38000,38000,38000,0
|
|
20241007,172700,361348500,38000,38000,38000,38000,0
|
|
20241007,172600,361348500,38000,38000,38000,38000,0
|
|
20241007,172500,361348500,38000,38000,38000,38000,0
|
|
20241007,172400,361348500,38000,38000,38000,38000,0
|
|
20241007,172300,361348500,38000,38000,38000,38000,0
|
|
20241007,172200,361348500,38000,38000,38000,38000,0
|
|
20241007,172100,361348500,38000,38000,38000,38000,0
|
|
20241007,172000,361348500,38000,38000,38000,38000,0
|
|
20241007,171900,361348500,38000,38000,38000,38000,0
|
|
20241007,171800,361348500,38000,38000,38000,38000,0
|
|
20241007,171700,361348500,38000,38000,38000,38000,0
|
|
20241007,171600,361348500,38000,38000,38000,38000,0
|
|
20241007,171500,361348500,38000,38000,38000,38000,0
|
|
20241007,171400,361348500,38000,38000,38000,38000,0
|
|
20241007,171300,361348500,38000,38000,38000,38000,0
|
|
20241007,171200,361348500,38000,38000,38000,38000,0
|
|
20241007,171100,361348500,38000,38000,38000,38000,0
|
|
20241007,171000,361348500,38000,38000,38000,38000,0
|
|
20241007,170900,361348500,38000,38000,38000,38000,0
|
|
20241007,170800,361348500,38000,38000,38000,38000,0
|
|
20241007,170700,361348500,38000,38000,38000,38000,0
|
|
20241007,170600,361348500,38000,38000,38000,38000,0
|
|
20241007,170500,361348500,38000,38000,38000,38000,0
|
|
20241007,170400,361348500,38000,38000,38000,38000,0
|
|
20241007,170300,361348500,38000,38000,38000,38000,108
|
|
20241007,170200,361348500,38000,38000,38000,38000,0
|
|
20241007,170100,361348500,38000,38000,38000,38000,0
|
|
20241007,170000,361348500,38000,38000,38000,38000,0
|
|
20241007,165900,361348500,38000,38000,38000,38000,0
|
|
20241007,165800,361348500,38000,38000,38000,38000,0
|
|
20241007,165700,361348500,38000,38000,38000,38000,0
|
|
20241007,165600,361348500,38000,38000,38000,38000,0
|
|
20241007,165500,361348500,38000,38000,38000,38000,0
|
|
20241007,165400,361348500,38000,38000,38000,38000,0
|
|
20241007,165300,361348500,38000,38000,38000,38000,0
|
|
20241007,165200,361348500,38000,38000,38000,38000,0
|
|
20241007,165100,361348500,38000,38000,38000,38000,0
|
|
20241007,165000,361348500,38000,38000,38000,38000,0
|
|
20241007,164900,361348500,38000,38000,38000,38000,0
|
|
20241007,164800,361348500,38000,38000,38000,38000,0
|
|
20241007,164700,361348500,38000,38000,38000,38000,0
|
|
20241007,164600,361348500,38000,38000,38000,38000,0
|
|
20241007,164500,361348500,38000,38000,38000,38000,0
|
|
20241007,164400,361348500,38000,38000,38000,38000,0
|
|
20241007,164300,361348500,38000,38000,38000,38000,0
|
|
20241007,164200,361348500,38000,38000,38000,38000,0
|
|
20241007,164100,361348500,38000,38000,38000,38000,0
|
|
20241007,164000,361348500,38000,38000,38000,38000,0
|
|
20241007,163900,361348500,38000,38000,38000,38000,0
|
|
20241007,163800,361348500,38000,38000,38000,38000,0
|
|
20241007,163700,361348500,38000,38000,38000,38000,0
|
|
20241007,163600,361348500,38000,38000,38000,38000,0
|
|
20241007,163500,361348500,38000,38000,38000,38000,0
|
|
20241007,163400,361348500,38000,38000,38000,38000,0
|
|
20241007,163300,361348500,38000,38000,38000,38000,108
|
|
20241007,163200,361348500,38000,38000,38000,38000,0
|
|
20241007,163100,361348500,38000,38000,38000,38000,0
|
|
20241007,163000,361348500,38000,38000,38000,38000,0
|
|
20241007,162900,361348500,38000,38000,38000,38000,0
|
|
20241007,162800,361348500,38000,38000,38000,38000,0
|
|
20241007,162700,361348500,38000,38000,38000,38000,0
|
|
20241007,162600,361348500,38000,38000,38000,38000,0
|
|
20241007,162500,361348500,38000,38000,38000,38000,0
|
|
20241007,162400,361348500,38000,38000,38000,38000,0
|
|
20241007,162300,361348500,38000,38000,38000,38000,0
|
|
20241007,162200,361348500,38000,38000,38000,38000,0
|
|
20241007,162100,361348500,38000,38000,38000,38000,0
|
|
20241007,162000,361348500,38000,38000,38000,38000,0
|
|
20241007,161900,361348500,38000,38000,38000,38000,0
|
|
20241007,161800,361348500,38000,38000,38000,38000,0
|
|
20241007,161700,361348500,38000,38000,38000,38000,0
|
|
20241007,161600,361348500,38000,38000,38000,38000,0
|
|
20241007,161500,361348500,38000,38000,38000,38000,0
|
|
20241007,161400,361348500,38000,38000,38000,38000,0
|
|
20241007,161300,361348500,38000,38000,38000,38000,0
|
|
20241007,161200,361348500,38000,38000,38000,38000,0
|
|
20241007,161100,361348500,38000,38000,38000,38000,0
|
|
20241007,161000,361348500,38000,38000,38000,38000,0
|
|
20241007,160900,361348500,38000,38000,38000,38000,0
|
|
20241007,160800,361348500,38000,38000,38000,38000,0
|
|
20241007,160700,361348500,38000,38000,38000,38000,0
|
|
20241007,160600,361348500,38000,38000,38000,38000,0
|
|
20241007,160500,361348500,38000,38000,38000,38000,0
|
|
20241007,160400,361348500,38000,38000,38000,38000,0
|
|
20241007,160300,361348500,38000,38000,38000,38000,108
|
|
20241007,160200,361348500,38000,38000,38000,38000,0
|
|
20241007,160100,361348500,38000,38000,38000,38000,0
|
|
20241007,160000,361348500,38000,38000,38000,38000,0
|
|
20241007,155900,361348500,38000,38000,38000,38000,0
|
|
20241007,155800,361348500,38000,38000,38000,38000,0
|
|
20241007,155700,361348500,38000,38000,38000,38000,0
|
|
20241007,155600,361348500,38000,38000,38000,38000,0
|
|
20241007,155500,361348500,38000,38000,38000,38000,0
|
|
20241007,155400,361348500,38000,38000,38000,38000,0
|
|
20241007,155300,361348500,38000,38000,38000,38000,0
|
|
20241007,155200,361348500,38000,38000,38000,38000,0
|
|
20241007,155100,361348500,38000,38000,38000,38000,0
|
|
20241007,155000,361348500,38000,38000,38000,38000,0
|
|
20241007,154900,361348500,38000,38000,38000,38000,0
|
|
20241007,154800,361348500,38000,38000,38000,38000,0
|
|
20241007,154700,361348500,38000,38000,38000,38000,0
|
|
20241007,154600,361348500,38000,38000,38000,38000,0
|
|
20241007,154500,361348500,38000,38000,38000,38000,0
|
|
20241007,154400,361348500,38000,38000,38000,38000,0
|
|
20241007,154300,361348500,38000,38000,38000,38000,0
|
|
20241007,154200,361348500,38000,38000,38000,38000,0
|
|
20241007,154100,361348500,38000,38000,38000,38000,0
|
|
20241007,154000,361348500,38000,38000,38000,38000,0
|
|
20241007,153900,361348500,38000,38000,38000,38000,0
|
|
20241007,153800,361348500,38000,38000,38000,38000,0
|
|
20241007,153700,361348500,38000,38000,38000,38000,0
|
|
20241007,153600,361348500,38000,38000,38000,38000,0
|
|
20241007,153500,361348500,38000,38000,38000,38000,0
|
|
20241007,153400,361348500,38000,38000,38000,38000,0
|
|
20241007,153300,361348500,38000,38000,38000,38000,108
|
|
20241007,153200,361348500,38000,38000,38000,38000,0
|
|
20241007,153100,361348500,38000,38000,38000,38000,0
|
|
20241007,153000,361348500,38000,38000,38000,38000,108
|
|
20241007,152900,357244500,38000,38000,38000,38000,0
|
|
20241007,152800,357244500,38000,38000,38000,38000,0
|
|
20241007,152700,357244500,38000,38000,38000,38000,0
|
|
20241007,152600,357244500,38000,38000,38000,38000,0
|
|
20241007,152500,357244500,38000,38000,38000,38000,0
|
|
20241007,152400,357244500,38000,38000,38000,38000,0
|
|
20241007,152300,357244500,38000,38000,38000,38000,0
|
|
20241007,152200,357244500,38000,38000,38000,38000,0
|
|
20241007,152100,357244500,38000,38000,38000,38000,0
|
|
20241007,152000,357244500,38000,38000,38000,38000,0
|
|
20241007,151900,357244500,38000,38100,38100,38000,7
|
|
20241007,151800,356978300,38000,38000,38000,38000,9
|
|
20241007,151700,356636300,38100,38100,38100,38100,2
|
|
20241007,151600,356560100,38100,38100,38100,38100,0
|
|
20241007,151500,356560100,38100,38100,38100,38100,0
|
|
20241007,151400,356560100,38100,38100,38100,38100,5
|
|
20241007,151300,356369600,38050,38050,38050,38050,0
|
|
20241007,151200,356369600,38050,38050,38050,38050,0
|
|
20241007,151100,356369600,38050,38050,38050,38050,45
|
|
20241007,151000,354657350,38050,38050,38050,38050,0
|
|
20241007,150900,354657350,38050,38050,38050,38050,0
|
|
20241007,150800,354657350,38050,38050,38050,38050,51
|
|
20241007,150700,352716800,38000,38000,38000,38000,92
|
|
20241007,150600,349220800,38000,38000,38000,38000,0
|
|
20241007,150500,349220800,38000,38000,38000,38000,0
|
|
20241007,150400,349220800,38000,38000,38000,38000,40
|
|
20241007,150300,347700800,38100,38100,38100,38100,0
|
|
20241007,150200,347700800,38100,38100,38100,38100,0
|
|
20241007,150100,347700800,38100,38100,38100,38100,0
|
|
20241007,150000,347700800,38100,38100,38100,38100,0
|
|
20241007,145900,347700800,38100,38100,38100,38100,7
|
|
20241007,145800,347434100,38100,38100,38100,38100,0
|
|
20241007,145700,347434100,38100,38100,38100,38100,0
|
|
20241007,145600,347434100,38100,38100,38100,38100,0
|
|
20241007,145500,347434100,38100,38100,38100,38100,0
|
|
20241007,145400,347434100,38100,38100,38100,38100,1
|
|
20241007,145300,347396000,38000,38000,38000,38000,9
|
|
20241007,145200,347054000,38050,38050,38050,38050,0
|
|
20241007,145100,347054000,38050,38050,38050,38050,0
|
|
20241007,145000,347054000,38050,38050,38050,38050,2
|
|
20241007,144900,346977900,38000,38000,38000,38000,0
|
|
20241007,144800,346977900,38000,38000,38000,38000,0
|
|
20241007,144700,346977900,38000,38000,38000,38000,0
|
|
20241007,144600,346977900,38000,38000,38000,38000,5
|
|
20241007,144500,346787900,38100,38000,38100,38000,11
|
|
20241007,144400,346368900,38000,38000,38000,38000,0
|
|
20241007,144300,346368900,38000,38000,38000,38000,0
|
|
20241007,144200,346368900,38000,38000,38000,38000,0
|
|
20241007,144100,346368900,38000,38000,38000,38000,2
|
|
20241007,144000,346292900,38000,38000,38000,38000,0
|
|
20241007,143900,346292900,38000,38000,38000,38000,0
|
|
20241007,143800,346292900,38000,38000,38000,38000,0
|
|
20241007,143700,346292900,38000,38000,38000,38000,0
|
|
20241007,143600,346292900,38000,38000,38000,38000,4
|
|
20241007,143500,346140900,38100,38100,38100,38100,0
|
|
20241007,143400,346140900,38100,38100,38100,38100,9
|
|
20241007,143300,345798000,37950,37950,37950,37950,0
|
|
20241007,143200,345798000,37950,37950,37950,37950,0
|
|
20241007,143100,345798000,37950,37950,37950,37950,0
|
|
20241007,143000,345798000,37950,37950,37950,37950,0
|
|
20241007,142900,345798000,37950,37950,37950,37950,0
|
|
20241007,142800,345798000,37950,37950,37950,37950,0
|
|
20241007,142700,345798000,37950,37950,37950,37950,0
|
|
20241007,142600,345798000,37950,37950,37950,37950,5
|
|
20241007,142500,345608250,37950,37950,37950,37950,24
|
|
20241007,142400,344697450,38100,38100,38100,38100,0
|
|
20241007,142300,344697450,38100,38100,38100,38100,0
|
|
20241007,142200,344697450,38100,38100,38100,38100,37
|
|
20241007,142100,343287750,38100,38050,38100,38050,69
|
|
20241007,142000,340659350,38050,37950,38050,37950,20
|
|
20241007,141900,339900250,37950,37950,37950,37950,0
|
|
20241007,141800,339900250,37950,37950,37950,37950,6
|
|
20241007,141700,339672550,37950,37950,37950,37950,0
|
|
20241007,141600,339672550,37950,37950,37950,37950,0
|
|
20241007,141500,339672550,37950,38000,38000,37950,64
|
|
20241007,141400,337241750,38150,38150,38150,38150,1
|
|
20241007,141300,337203600,38000,38000,38000,38000,0
|
|
20241007,141200,337203600,38000,38000,38000,38000,0
|
|
20241007,141100,337203600,38000,38000,38000,38000,0
|
|
20241007,141000,337203600,38000,37950,38000,37900,163
|
|
20241007,140900,331023250,37950,37950,37950,37950,0
|
|
20241007,140800,331023250,37950,37950,37950,37950,0
|
|
20241007,140700,331023250,37950,37900,37950,37900,220
|
|
20241007,140600,322678350,37950,38050,38050,37950,200
|
|
20241007,140500,315083450,38100,38100,38100,38100,66
|
|
20241007,140400,312568850,38150,38150,38150,38150,0
|
|
20241007,140300,312568850,38150,38150,38150,38150,1
|
|
20241007,140200,312530700,38100,38100,38100,38100,0
|
|
20241007,140100,312530700,38100,38100,38100,38100,0
|
|
20241007,140000,312530700,38100,38100,38100,38100,63
|
|
20241007,135900,310130400,38100,38100,38100,38100,0
|
|
20241007,135800,310130400,38100,38100,38100,38100,0
|
|
20241007,135700,310130400,38100,38100,38100,38100,0
|
|
20241007,135600,310130400,38100,38100,38100,38100,10
|
|
20241007,135500,309749400,38100,38100,38100,38100,32
|
|
20241007,135400,308530200,38150,38150,38150,38150,0
|
|
20241007,135300,308530200,38150,38150,38150,38150,0
|
|
20241007,135200,308530200,38150,38150,38150,38150,11
|
|
20241007,135100,308110550,38100,38100,38100,38100,0
|
|
20241007,135000,308110550,38100,38100,38100,38100,34
|
|
20241007,134900,306815150,38100,38100,38100,38100,0
|
|
20241007,134800,306815150,38100,38100,38100,38100,0
|
|
20241007,134700,306815150,38100,38100,38100,38100,0
|
|
20241007,134600,306815150,38100,38100,38100,38100,90
|
|
20241007,134500,303386150,38100,38100,38100,38100,137
|
|
20241007,134400,298166450,38100,38100,38100,38100,60
|
|
20241007,134300,295880450,38100,38100,38100,38100,0
|
|
20241007,134200,295880450,38100,38100,38100,38100,0
|
|
20241007,134100,295880450,38100,38100,38100,38100,0
|
|
20241007,134000,295880450,38100,38000,38100,38000,69
|
|
20241007,133900,293258150,37950,37950,37950,37950,0
|
|
20241007,133800,293258150,37950,37950,37950,37950,0
|
|
20241007,133700,293258150,37950,37950,37950,37950,0
|
|
20241007,133600,293258150,37950,38000,38000,37950,48
|
|
20241007,133500,291435750,38000,38000,38000,38000,61
|
|
20241007,133400,289117750,37950,37950,37950,37950,0
|
|
20241007,133300,289117750,37950,37950,37950,37950,0
|
|
20241007,133200,289117750,37950,37950,37950,37950,0
|
|
20241007,133100,289117750,37950,37950,37950,37950,0
|
|
20241007,133000,289117750,37950,37950,38150,37950,143
|
|
20241007,132900,283673800,38100,38000,38100,38000,614
|
|
20241007,132800,260306900,37950,38000,38000,37950,7
|
|
20241007,132700,260041100,38000,38000,38000,38000,3
|
|
20241007,132600,259927100,37850,37850,37850,37850,0
|
|
20241007,132500,259927100,37850,37900,37900,37850,32
|
|
20241007,132400,258715700,37900,37900,37900,37900,0
|
|
20241007,132300,258715700,37900,37900,37900,37900,0
|
|
20241007,132200,258715700,37900,37900,37900,37900,0
|
|
20241007,132100,258715700,37900,37950,37950,37900,218
|
|
20241007,132000,250453200,37900,38000,38000,37900,25
|
|
20241007,131900,249504600,38000,38000,38000,38000,0
|
|
20241007,131800,249504600,38000,38000,38000,38000,0
|
|
20241007,131700,249504600,38000,38000,38000,38000,0
|
|
20241007,131600,249504600,38000,38000,38000,38000,0
|
|
20241007,131500,249504600,38000,38050,38050,38000,46
|
|
20241007,131400,247756100,38050,38050,38050,38050,0
|
|
20241007,131300,247756100,38050,38050,38050,38050,0
|
|
20241007,131200,247756100,38050,38050,38050,38050,0
|
|
20241007,131100,247756100,38050,38050,38050,38050,0
|
|
20241007,131000,247756100,38050,38050,38050,38000,99
|
|
20241007,130900,243990700,38050,38050,38050,38050,0
|
|
20241007,130800,243990700,38050,38050,38050,38050,0
|
|
20241007,130700,243990700,38050,38050,38050,38050,0
|
|
20241007,130600,243990700,38050,38050,38050,38050,8
|
|
20241007,130500,243686300,38050,37900,38050,37900,77
|
|
20241007,130400,240763500,37900,37900,37900,37900,0
|
|
20241007,130300,240763500,37900,37900,37900,37900,0
|
|
20241007,130200,240763500,37900,37900,37900,37900,0
|
|
20241007,130100,240763500,37900,37900,37900,37900,0
|
|
20241007,130000,240763500,37900,37950,38100,37900,54
|
|
20241007,125900,238715900,37950,37950,37950,37950,10
|
|
20241007,125800,238336400,37900,37900,37900,37900,0
|
|
20241007,125700,238336400,37900,37900,37900,37900,0
|
|
20241007,125600,238336400,37900,37900,37900,37900,0
|
|
20241007,125500,238336400,37900,38000,38000,37900,48
|
|
20241007,125400,236515550,38100,38100,38100,38100,0
|
|
20241007,125300,236515550,38100,38100,38100,38100,1
|
|
20241007,125200,236477450,37900,37900,37900,37900,0
|
|
20241007,125100,236477450,37900,37900,37900,37900,0
|
|
20241007,125000,236477450,37900,38000,38100,37900,56
|
|
20241007,124900,234354000,38000,38000,38000,38000,0
|
|
20241007,124800,234354000,38000,38000,38000,38000,0
|
|
20241007,124700,234354000,38000,38000,38000,38000,7
|
|
20241007,124600,234088000,38000,37950,38000,37950,157
|
|
20241007,124500,228123050,37950,37850,37950,37850,54
|
|
20241007,124400,226079050,37850,37850,37850,37850,0
|
|
20241007,124300,226079050,37850,37850,37850,37850,0
|
|
20241007,124200,226079050,37850,37850,37850,37850,0
|
|
20241007,124100,226079050,37850,37850,37850,37850,0
|
|
20241007,124000,226079050,37850,37900,37900,37850,63
|
|
20241007,123900,223693750,37850,37850,37850,37850,0
|
|
20241007,123800,223693750,37850,37850,37850,37850,0
|
|
20241007,123700,223693750,37850,37850,37850,37850,0
|
|
20241007,123600,223693750,37850,37850,37850,37850,0
|
|
20241007,123500,223693750,37850,37850,37950,37850,68
|
|
20241007,123400,221117750,37950,37950,37950,37950,0
|
|
20241007,123300,221117750,37950,37950,37950,37950,70
|
|
20241007,123200,218461250,37850,37850,37850,37850,0
|
|
20241007,123100,218461250,37850,37850,37850,37850,11
|
|
20241007,123000,218044900,37850,37900,37900,37850,52
|
|
20241007,122900,216075350,37900,37900,37900,37900,10
|
|
20241007,122800,215696350,37900,37900,37900,37900,0
|
|
20241007,122700,215696350,37900,37900,37900,37900,0
|
|
20241007,122600,215696350,37900,37900,37900,37900,0
|
|
20241007,122500,215696350,37900,37900,37900,37900,40
|
|
20241007,122400,214180350,37900,37900,37900,37900,0
|
|
20241007,122300,214180350,37900,37900,37900,37900,9
|
|
20241007,122200,213839250,37900,37900,37900,37900,0
|
|
20241007,122100,213839250,37900,37900,37900,37900,0
|
|
20241007,122000,213839250,37900,37900,37900,37900,30
|
|
20241007,121900,212702250,37900,37900,37900,37900,0
|
|
20241007,121800,212702250,37900,37900,37900,37900,0
|
|
20241007,121700,212702250,37900,37900,37900,37900,0
|
|
20241007,121600,212702250,37900,37900,37900,37900,25
|
|
20241007,121500,211754750,37900,37850,37900,37850,34
|
|
20241007,121400,210467700,37900,37900,37900,37900,190
|
|
20241007,121300,203266700,37900,37900,37900,37900,0
|
|
20241007,121200,203266700,37900,37900,37900,37900,0
|
|
20241007,121100,203266700,37900,37900,37900,37900,0
|
|
20241007,121000,203266700,37900,37900,37900,37900,62
|
|
20241007,120900,200916900,37950,37950,37950,37950,3
|
|
20241007,120800,200803050,37850,37850,37850,37850,0
|
|
20241007,120700,200803050,37850,37850,37850,37850,41
|
|
20241007,120600,199251200,37850,37850,37850,37850,0
|
|
20241007,120500,199251200,37850,38000,38000,37850,264
|
|
20241007,120400,189251450,37950,37950,37950,37950,0
|
|
20241007,120300,189251450,37950,37950,37950,37950,0
|
|
20241007,120200,189251450,37950,37950,37950,37950,0
|
|
20241007,120100,189251450,37950,37950,37950,37950,0
|
|
20241007,120000,189251450,37950,38000,38100,37950,199
|
|
20241007,115900,181686550,38100,38100,38100,38100,2
|
|
20241007,115800,181610350,38000,38000,38000,38000,0
|
|
20241007,115700,181610350,38000,38000,38000,38000,0
|
|
20241007,115600,181610350,38000,38000,38000,38000,0
|
|
20241007,115500,181610350,38000,38000,38000,38000,27
|
|
20241007,115400,180584350,38100,38100,38100,38100,0
|
|
20241007,115300,180584350,38100,38100,38100,38100,0
|
|
20241007,115200,180584350,38100,38150,38150,38100,36
|
|
20241007,115100,179212300,38100,38100,38100,38100,0
|
|
20241007,115000,179212300,38100,38000,38100,38000,79
|
|
20241007,114900,176205100,38000,38000,38000,38000,0
|
|
20241007,114800,176205100,38000,38000,38000,38000,0
|
|
20241007,114700,176205100,38000,38000,38000,38000,0
|
|
20241007,114600,176205100,38000,38000,38000,38000,0
|
|
20241007,114500,176205100,38000,38100,38100,38000,31
|
|
20241007,114400,175027000,38100,38100,38100,38100,0
|
|
20241007,114300,175027000,38100,38100,38100,38100,27
|
|
20241007,114200,173998300,38100,38100,38100,38100,38
|
|
20241007,114100,172550500,38150,38150,38150,38150,0
|
|
20241007,114000,172550500,38150,38100,38150,37900,160
|
|
20241007,113900,166473200,38100,38100,38100,38100,44
|
|
20241007,113800,164796800,38100,38100,38100,38100,0
|
|
20241007,113700,164796800,38100,38100,38100,38100,0
|
|
20241007,113600,164796800,38100,38100,38100,38100,1
|
|
20241007,113500,164758700,37900,37950,37950,37900,49
|
|
20241007,113400,162899500,38050,38050,38050,38050,0
|
|
20241007,113300,162899500,38050,38050,38050,38050,20
|
|
20241007,113200,162138500,38050,38050,38050,38050,0
|
|
20241007,113100,162138500,38050,38050,38050,38050,20
|
|
20241007,113000,161377500,38050,38050,38050,38050,65
|
|
20241007,112900,158904250,38100,38100,38100,38100,0
|
|
20241007,112800,158904250,38100,38100,38100,38100,0
|
|
20241007,112700,158904250,38100,38100,38100,38100,0
|
|
20241007,112600,158904250,38100,38000,38100,38000,24
|
|
20241007,112500,157991250,37900,37850,37900,37850,55
|
|
20241007,112400,155908250,37900,37900,37900,37900,31
|
|
20241007,112300,154733350,37900,37900,37900,37900,9
|
|
20241007,112200,154392250,37950,37950,37950,37950,0
|
|
20241007,112100,154392250,37950,37950,37950,37950,22
|
|
20241007,112000,153557350,37950,37900,37950,37850,40
|
|
20241007,111900,152041650,37900,37900,37900,37900,0
|
|
20241007,111800,152041650,37900,37900,37900,37900,0
|
|
20241007,111700,152041650,37900,37900,37900,37900,21
|
|
20241007,111600,151245750,37900,37900,37900,37900,0
|
|
20241007,111500,151245750,37900,37950,37950,37900,59
|
|
20241007,111400,149008500,38100,38100,38100,38100,10
|
|
20241007,111300,148627500,37900,37900,37900,37900,0
|
|
20241007,111200,148627500,37900,37900,37900,37900,0
|
|
20241007,111100,148627500,37900,37900,37900,37900,0
|
|
20241007,111000,148627500,37900,37900,37900,37900,50
|
|
20241007,110900,146732500,37900,37900,37900,37900,0
|
|
20241007,110800,146732500,37900,37900,37900,37900,0
|
|
20241007,110700,146732500,37900,37900,37900,37900,0
|
|
20241007,110600,146732500,37900,37900,37900,37900,0
|
|
20241007,110500,146732500,37900,37950,37950,37900,211
|
|
20241007,110400,138728250,38000,38000,38000,38000,210
|
|
20241007,110300,130748250,38000,38000,38000,38000,0
|
|
20241007,110200,130748250,38000,38000,38000,38000,0
|
|
20241007,110100,130748250,38000,38000,38000,38000,28
|
|
20241007,110000,129684250,38000,38050,38050,38000,41
|
|
20241007,105900,128125950,38050,38050,38050,38050,0
|
|
20241007,105800,128125950,38050,38050,38050,38050,0
|
|
20241007,105700,128125950,38050,38050,38050,38050,0
|
|
20241007,105600,128125950,38050,38050,38050,38050,149
|
|
20241007,105500,122456500,38100,38100,38100,38100,12
|
|
20241007,105400,121999300,38150,38200,38200,38150,62
|
|
20241007,105300,119632300,38250,38300,38300,38250,21
|
|
20241007,105200,118828050,38200,38200,38200,38200,0
|
|
20241007,105100,118828050,38200,38200,38200,38200,62
|
|
20241007,105000,116459650,38200,38200,38200,38200,48
|
|
20241007,104900,114626050,38200,38200,38200,38200,0
|
|
20241007,104800,114626050,38200,38200,38200,38200,0
|
|
20241007,104700,114626050,38200,38150,38200,38150,105
|
|
20241007,104600,110616050,38150,38150,38150,38150,0
|
|
20241007,104500,110616050,38150,38050,38150,38000,44
|
|
20241007,104400,108942950,38000,38000,38000,38000,0
|
|
20241007,104300,108942950,38000,38000,38000,38000,0
|
|
20241007,104200,108942950,38000,38000,38000,38000,0
|
|
20241007,104100,108942950,38000,38000,38000,38000,0
|
|
20241007,104000,108942950,38000,38050,38050,38000,49
|
|
20241007,103900,107080750,38000,38000,38000,38000,0
|
|
20241007,103800,107080750,38000,38000,38000,38000,0
|
|
20241007,103700,107080750,38000,38000,38000,38000,0
|
|
20241007,103600,107080750,38000,38000,38000,38000,0
|
|
20241007,103500,107080750,38000,38000,38000,38000,47
|
|
20241007,103400,105294750,38000,38000,38000,38000,0
|
|
20241007,103300,105294750,38000,38000,38000,38000,0
|
|
20241007,103200,105294750,38000,38000,38000,38000,0
|
|
20241007,103100,105294750,38000,38000,38000,38000,0
|
|
20241007,103000,105294750,38000,38050,38050,38000,192
|
|
20241007,102900,97994000,38050,38050,38050,38050,0
|
|
20241007,102800,97994000,38050,38050,38050,38050,0
|
|
20241007,102700,97994000,38050,38050,38050,38050,0
|
|
20241007,102600,97994000,38050,38050,38050,38050,0
|
|
20241007,102500,97994000,38050,38150,38150,38050,54
|
|
20241007,102400,95937150,38150,38150,38150,38150,2
|
|
20241007,102300,95860850,38050,38050,38050,38050,80
|
|
20241007,102200,92816850,38050,38050,38050,38050,0
|
|
20241007,102100,92816850,38050,38050,38050,38050,5
|
|
20241007,102000,92626600,38050,38100,38100,38050,34
|
|
20241007,101900,91331700,38100,38100,38100,38100,27
|
|
20241007,101800,90303000,38100,38150,38150,38100,67
|
|
20241007,101700,87747600,38200,38200,38200,38200,5
|
|
20241007,101600,87556600,38300,38300,38300,38300,0
|
|
20241007,101500,87556600,38300,38250,38300,38200,29
|
|
20241007,101400,86448350,38300,38300,38300,38300,2
|
|
20241007,101300,86371750,38250,38250,38250,38250,56
|
|
20241007,101200,84229750,38250,38250,38250,38250,0
|
|
20241007,101100,84229750,38250,38250,38250,38250,15
|
|
20241007,101000,83656000,38300,38300,38300,38300,32
|
|
20241007,100900,82430400,38300,38300,38300,38300,5
|
|
20241007,100800,82238900,38300,38200,38300,38200,16
|
|
20241007,100700,81626900,38150,38100,38150,38100,19
|
|
20241007,100600,80902100,38100,38100,38100,38100,1
|
|
20241007,100500,80864000,38100,38050,38100,38000,39
|
|
20241007,100400,79380600,38250,38250,38250,38250,1
|
|
20241007,100300,79342350,38100,38100,38100,38100,2
|
|
20241007,100200,79266150,38100,38100,38100,38100,1
|
|
20241007,100100,79228050,38000,38000,38000,38000,0
|
|
20241007,100000,79228050,38000,38150,38150,38000,38
|
|
20241007,095900,77782350,37950,37950,37950,37950,0
|
|
20241007,095800,77782350,37950,37950,37950,37950,0
|
|
20241007,095700,77782350,37950,37950,37950,37950,0
|
|
20241007,095600,77782350,37950,37950,37950,37950,37
|
|
20241007,095500,76378200,37950,38050,38050,37950,34
|
|
20241007,095400,75086650,38300,38300,38300,38300,4
|
|
20241007,095300,74933450,38000,37950,38000,37950,266
|
|
20241007,095200,64825800,37900,37900,37900,37900,12
|
|
20241007,095100,64371000,38050,38050,38050,38050,98
|
|
20241007,095000,60642100,38050,38100,38100,38050,36
|
|
20241007,094900,59271550,38100,38100,38100,38100,0
|
|
20241007,094800,59271550,38100,38100,38100,38100,2
|
|
20241007,094700,59195350,38100,38100,38100,38100,3
|
|
20241007,094600,59081050,38100,38000,38100,38000,18
|
|
20241007,094500,58396850,38000,38100,38100,38000,29
|
|
20241007,094400,57293450,38050,38050,38050,38050,14
|
|
20241007,094300,56760750,37950,37950,37950,37950,0
|
|
20241007,094200,56760750,37950,37950,37950,37950,2
|
|
20241007,094100,56684850,37900,37900,37900,37900,0
|
|
20241007,094000,56684850,37900,38000,38000,37900,42
|
|
20241007,093900,55090550,37950,37950,37950,37950,0
|
|
20241007,093800,55090550,37950,37950,37950,37950,0
|
|
20241007,093700,55090550,37950,37950,37950,37950,0
|
|
20241007,093600,55090550,37950,37950,37950,37950,2
|
|
20241007,093500,55014650,37950,37950,37950,37950,125
|
|
20241007,093400,50270900,37950,37950,37950,37950,1
|
|
20241007,093300,50232950,37950,37950,37950,37950,1
|
|
20241007,093200,50195000,37950,37950,37950,37950,0
|
|
20241007,093100,50195000,37950,37950,37950,37950,39
|
|
20241007,093000,48714950,37950,38000,38000,37950,40
|
|
20241007,092900,47196150,37950,37950,37950,37950,3
|
|
20241007,092800,47082300,37950,37950,37950,37950,0
|
|
20241007,092700,47082300,37950,37950,37950,37950,0
|
|
20241007,092600,47082300,37950,37950,37950,37950,0
|
|
20241007,092500,47082300,37950,37950,37950,37950,26
|
|
20241007,092400,46095600,37950,37900,37950,37900,81
|
|
20241007,092300,43025450,37900,37900,37900,37900,200
|
|
20241007,092200,35445450,37850,37900,37900,37850,65
|
|
20241007,092100,32982450,37900,37900,37900,37900,5
|
|
20241007,092000,32792950,37900,37850,37900,37800,54
|
|
20241007,091900,30749350,37750,37750,37750,37750,0
|
|
20241007,091800,30749350,37750,37750,37750,37750,400
|
|
20241007,091700,15649350,37750,37750,37750,37750,0
|
|
20241007,091600,15649350,37750,37750,37750,37750,0
|
|
20241007,091500,15649350,37750,37650,37750,37650,29
|
|
20241007,091400,14557400,37900,37900,37900,37900,1
|
|
20241007,091300,14519500,37600,37550,37600,37550,25
|
|
20241007,091200,13579600,37500,37500,37500,37500,50
|
|
20241007,091100,11704600,37350,37550,37550,37350,31
|
|
20241007,091000,10545250,37500,37550,37550,37500,77
|
|
20241007,090900,7655500,37550,37600,37600,37550,9
|
|
20241007,090800,7317500,37550,37550,37550,37550,2
|
|
20241007,090700,7242400,37500,37550,37550,37500,10
|
|
20241007,090600,6867300,37500,37650,37700,37350,70
|
|
20241007,090500,4239250,37750,37800,37800,37700,42
|
|
20241007,090400,2654100,37850,37850,37850,37850,0
|
|
20241007,090300,2654100,37850,37850,37850,37850,0
|
|
20241007,090200,2654100,37850,37850,37850,37850,2
|
|
20241007,090100,2578400,37900,37900,37900,37900,55
|
|
20241007,090000,493900,37950,38000,38000,37950,13
|