590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184700,258696250,33850,33850,33850,33850,294
|
|
20241024,184600,258696250,33850,33850,33850,33850,0
|
|
20241024,184500,258696250,33850,33850,33850,33850,0
|
|
20241024,184400,258696250,33850,33850,33850,33850,0
|
|
20241024,184300,258696250,33850,33850,33850,33850,0
|
|
20241024,184200,258696250,33850,33850,33850,33850,0
|
|
20241024,184100,258696250,33850,33850,33850,33850,0
|
|
20241024,184000,258696250,33850,33850,33850,33850,0
|
|
20241024,183900,258696250,33850,33850,33850,33850,0
|
|
20241024,183800,258696250,33850,33850,33850,33850,0
|
|
20241024,183700,258696250,33850,33850,33850,33850,0
|
|
20241024,183600,258696250,33850,33850,33850,33850,0
|
|
20241024,183500,258696250,33850,33850,33850,33850,0
|
|
20241024,183400,258696250,33850,33850,33850,33850,0
|
|
20241024,183300,258696250,33850,33850,33850,33850,0
|
|
20241024,183200,258696250,33850,33850,33850,33850,0
|
|
20241024,183100,258696250,33850,33850,33850,33850,0
|
|
20241024,183000,258696250,33850,33850,33850,33850,0
|
|
20241024,182900,258696250,33850,33850,33850,33850,0
|
|
20241024,182800,258696250,33850,33850,33850,33850,0
|
|
20241024,182700,258696250,33850,33850,33850,33850,0
|
|
20241024,182600,258696250,33850,33850,33850,33850,0
|
|
20241024,182500,258696250,33850,33850,33850,33850,0
|
|
20241024,182400,258696250,33850,33850,33850,33850,0
|
|
20241024,182300,258696250,33850,33850,33850,33850,0
|
|
20241024,182200,258696250,33850,33850,33850,33850,0
|
|
20241024,182100,258696250,33850,33850,33850,33850,0
|
|
20241024,182000,258696250,33850,33850,33850,33850,0
|
|
20241024,181900,258696250,33850,33850,33850,33850,0
|
|
20241024,181800,258696250,33850,33850,33850,33850,0
|
|
20241024,181700,258696250,33850,33850,33850,33850,294
|
|
20241024,181600,258696250,33850,33850,33850,33850,0
|
|
20241024,181500,258696250,33850,33850,33850,33850,0
|
|
20241024,181400,258696250,33850,33850,33850,33850,0
|
|
20241024,181300,258696250,33850,33850,33850,33850,0
|
|
20241024,181200,258696250,33850,33850,33850,33850,0
|
|
20241024,181100,258696250,33850,33850,33850,33850,0
|
|
20241024,181000,258696250,33850,33850,33850,33850,0
|
|
20241024,180900,258696250,33850,33850,33850,33850,0
|
|
20241024,180800,258696250,33850,33850,33850,33850,0
|
|
20241024,180700,258696250,33850,33850,33850,33850,0
|
|
20241024,180600,258696250,33850,33850,33850,33850,0
|
|
20241024,180500,258696250,33850,33850,33850,33850,0
|
|
20241024,180400,258696250,33850,33850,33850,33850,0
|
|
20241024,180300,258696250,33850,33850,33850,33850,0
|
|
20241024,180200,258696250,33850,33850,33850,33850,0
|
|
20241024,180100,258696250,33850,33850,33850,33850,0
|
|
20241024,180000,258696250,33850,33850,33850,33850,0
|
|
20241024,175900,258696250,33850,33850,33850,33850,0
|
|
20241024,175800,258696250,33850,33850,33850,33850,0
|
|
20241024,175700,258696250,33850,33850,33850,33850,0
|
|
20241024,175600,258696250,33850,33850,33850,33850,0
|
|
20241024,175500,258696250,33850,33850,33850,33850,0
|
|
20241024,175400,258696250,33850,33850,33850,33850,0
|
|
20241024,175300,258696250,33850,33850,33850,33850,0
|
|
20241024,175200,258696250,33850,33850,33850,33850,0
|
|
20241024,175100,258696250,33850,33850,33850,33850,0
|
|
20241024,175000,258696250,33850,33850,33850,33850,0
|
|
20241024,174900,258696250,33850,33850,33850,33850,0
|
|
20241024,174800,258696250,33850,33850,33850,33850,0
|
|
20241024,174700,258696250,33850,33850,33850,33850,294
|
|
20241024,174600,258696250,33850,33850,33850,33850,0
|
|
20241024,174500,258696250,33850,33850,33850,33850,0
|
|
20241024,174400,258696250,33850,33850,33850,33850,0
|
|
20241024,174300,258696250,33850,33850,33850,33850,0
|
|
20241024,174200,258696250,33850,33850,33850,33850,0
|
|
20241024,174100,258696250,33850,33850,33850,33850,0
|
|
20241024,174000,258696250,33850,33850,33850,33850,0
|
|
20241024,173900,258696250,33850,33850,33850,33850,0
|
|
20241024,173800,258696250,33850,33850,33850,33850,0
|
|
20241024,173700,258696250,33850,33850,33850,33850,0
|
|
20241024,173600,258696250,33850,33850,33850,33850,0
|
|
20241024,173500,258696250,33850,33850,33850,33850,0
|
|
20241024,173400,258696250,33850,33850,33850,33850,0
|
|
20241024,173300,258696250,33850,33850,33850,33850,0
|
|
20241024,173200,258696250,33850,33850,33850,33850,0
|
|
20241024,173100,258696250,33850,33850,33850,33850,0
|
|
20241024,173000,258696250,33850,33850,33850,33850,0
|
|
20241024,172900,258696250,33850,33850,33850,33850,0
|
|
20241024,172800,258696250,33850,33850,33850,33850,0
|
|
20241024,172700,258696250,33850,33850,33850,33850,0
|
|
20241024,172600,258696250,33850,33850,33850,33850,0
|
|
20241024,172500,258696250,33850,33850,33850,33850,0
|
|
20241024,172400,258696250,33850,33850,33850,33850,0
|
|
20241024,172300,258696250,33850,33850,33850,33850,0
|
|
20241024,172200,258696250,33850,33850,33850,33850,0
|
|
20241024,172100,258696250,33850,33850,33850,33850,0
|
|
20241024,172000,258696250,33850,33850,33850,33850,0
|
|
20241024,171900,258696250,33850,33850,33850,33850,0
|
|
20241024,171800,258696250,33850,33850,33850,33850,0
|
|
20241024,171700,258696250,33850,33850,33850,33850,294
|
|
20241024,171600,258696250,33850,33850,33850,33850,0
|
|
20241024,171500,258696250,33850,33850,33850,33850,0
|
|
20241024,171400,258696250,33850,33850,33850,33850,0
|
|
20241024,171300,258696250,33850,33850,33850,33850,0
|
|
20241024,171200,258696250,33850,33850,33850,33850,0
|
|
20241024,171100,258696250,33850,33850,33850,33850,0
|
|
20241024,171000,258696250,33850,33850,33850,33850,0
|
|
20241024,170900,258696250,33850,33850,33850,33850,0
|
|
20241024,170800,258696250,33850,33850,33850,33850,0
|
|
20241024,170700,258696250,33850,33850,33850,33850,0
|
|
20241024,170600,258696250,33850,33850,33850,33850,0
|
|
20241024,170500,258696250,33850,33850,33850,33850,0
|
|
20241024,170400,258696250,33850,33850,33850,33850,0
|
|
20241024,170300,258696250,33850,33850,33850,33850,0
|
|
20241024,170200,258696250,33850,33850,33850,33850,0
|
|
20241024,170100,258696250,33850,33850,33850,33850,0
|
|
20241024,170000,258696250,33850,33850,33850,33850,0
|
|
20241024,165900,258696250,33850,33850,33850,33850,0
|
|
20241024,165800,258696250,33850,33850,33850,33850,0
|
|
20241024,165700,258696250,33850,33850,33850,33850,0
|
|
20241024,165600,258696250,33850,33850,33850,33850,0
|
|
20241024,165500,258696250,33850,33850,33850,33850,0
|
|
20241024,165400,258696250,33850,33850,33850,33850,0
|
|
20241024,165300,258696250,33850,33850,33850,33850,0
|
|
20241024,165200,258696250,33850,33850,33850,33850,0
|
|
20241024,165100,258696250,33850,33850,33850,33850,0
|
|
20241024,165000,258696250,33850,33850,33850,33850,0
|
|
20241024,164900,258696250,33850,33850,33850,33850,0
|
|
20241024,164800,258696250,33850,33850,33850,33850,0
|
|
20241024,164700,258696250,33850,33850,33850,33850,294
|
|
20241024,164600,258696250,33850,33850,33850,33850,0
|
|
20241024,164500,258696250,33850,33850,33850,33850,0
|
|
20241024,164400,258696250,33850,33850,33850,33850,0
|
|
20241024,164300,258696250,33850,33850,33850,33850,0
|
|
20241024,164200,258696250,33850,33850,33850,33850,0
|
|
20241024,164100,258696250,33850,33850,33850,33850,0
|
|
20241024,164000,258696250,33850,33850,33850,33850,0
|
|
20241024,163900,258696250,33850,33850,33850,33850,0
|
|
20241024,163800,258696250,33850,33850,33850,33850,0
|
|
20241024,163700,258696250,33850,33850,33850,33850,0
|
|
20241024,163600,258696250,33850,33850,33850,33850,0
|
|
20241024,163500,258696250,33850,33850,33850,33850,0
|
|
20241024,163400,258696250,33850,33850,33850,33850,0
|
|
20241024,163300,258696250,33850,33850,33850,33850,0
|
|
20241024,163200,258696250,33850,33850,33850,33850,0
|
|
20241024,163100,258696250,33850,33850,33850,33850,0
|
|
20241024,163000,258696250,33850,33850,33850,33850,0
|
|
20241024,162900,258696250,33850,33850,33850,33850,0
|
|
20241024,162800,258696250,33850,33850,33850,33850,0
|
|
20241024,162700,258696250,33850,33850,33850,33850,0
|
|
20241024,162600,258696250,33850,33850,33850,33850,0
|
|
20241024,162500,258696250,33850,33850,33850,33850,0
|
|
20241024,162400,258696250,33850,33850,33850,33850,0
|
|
20241024,162300,258696250,33850,33850,33850,33850,0
|
|
20241024,162200,258696250,33850,33850,33850,33850,0
|
|
20241024,162100,258696250,33850,33850,33850,33850,0
|
|
20241024,162000,258696250,33850,33850,33850,33850,0
|
|
20241024,161900,258696250,33850,33850,33850,33850,0
|
|
20241024,161800,258696250,33850,33850,33850,33850,0
|
|
20241024,161700,258696250,33850,33850,33850,33850,294
|
|
20241024,161600,258696250,33850,33850,33850,33850,0
|
|
20241024,161500,258696250,33850,33850,33850,33850,0
|
|
20241024,161400,258696250,33850,33850,33850,33850,0
|
|
20241024,161300,258696250,33850,33850,33850,33850,0
|
|
20241024,161200,258696250,33850,33850,33850,33850,0
|
|
20241024,161100,258696250,33850,33850,33850,33850,0
|
|
20241024,161000,258696250,33850,33850,33850,33850,0
|
|
20241024,160900,258696250,33850,33850,33850,33850,0
|
|
20241024,160800,258696250,33850,33850,33850,33850,0
|
|
20241024,160700,258696250,33850,33850,33850,33850,0
|
|
20241024,160600,258696250,33850,33850,33850,33850,0
|
|
20241024,160500,258696250,33850,33850,33850,33850,0
|
|
20241024,160400,258696250,33850,33850,33850,33850,0
|
|
20241024,160300,258696250,33850,33850,33850,33850,0
|
|
20241024,160200,258696250,33850,33850,33850,33850,0
|
|
20241024,160100,258696250,33850,33850,33850,33850,0
|
|
20241024,160000,258696250,33850,33850,33850,33850,0
|
|
20241024,155900,258696250,33850,33850,33850,33850,0
|
|
20241024,155800,258696250,33850,33850,33850,33850,0
|
|
20241024,155700,258696250,33850,33850,33850,33850,0
|
|
20241024,155600,258696250,33850,33850,33850,33850,0
|
|
20241024,155500,258696250,33850,33850,33850,33850,0
|
|
20241024,155400,258696250,33850,33850,33850,33850,0
|
|
20241024,155300,258696250,33850,33850,33850,33850,0
|
|
20241024,155200,258696250,33850,33850,33850,33850,0
|
|
20241024,155100,258696250,33850,33850,33850,33850,0
|
|
20241024,155000,258696250,33850,33850,33850,33850,0
|
|
20241024,154900,258696250,33850,33850,33850,33850,0
|
|
20241024,154800,258696250,33850,33850,33850,33850,0
|
|
20241024,154700,258696250,33850,33850,33850,33850,294
|
|
20241024,154600,258696250,33850,33850,33850,33850,0
|
|
20241024,154500,258696250,33850,33850,33850,33850,0
|
|
20241024,154400,258696250,33850,33850,33850,33850,0
|
|
20241024,154300,258696250,33850,33850,33850,33850,0
|
|
20241024,154200,258696250,33850,33850,33850,33850,0
|
|
20241024,154100,258696250,33850,33850,33850,33850,0
|
|
20241024,154000,258696250,33850,33850,33850,33850,0
|
|
20241024,153900,258696250,33850,33850,33850,33850,0
|
|
20241024,153800,258696250,33850,33850,33850,33850,0
|
|
20241024,153700,258696250,33850,33850,33850,33850,0
|
|
20241024,153600,258696250,33850,33850,33850,33850,0
|
|
20241024,153500,258696250,33850,33850,33850,33850,0
|
|
20241024,153400,258696250,33850,33850,33850,33850,0
|
|
20241024,153300,258696250,33850,33850,33850,33850,0
|
|
20241024,153200,258696250,33850,33850,33850,33850,0
|
|
20241024,153100,258696250,33850,33850,33850,33850,0
|
|
20241024,153000,258696250,33850,33850,33850,33850,294
|
|
20241024,152900,248744350,33550,33550,33550,33550,0
|
|
20241024,152800,248744350,33550,33550,33550,33550,0
|
|
20241024,152700,248744350,33550,33550,33550,33550,0
|
|
20241024,152600,248744350,33550,33550,33550,33550,0
|
|
20241024,152500,248744350,33550,33550,33550,33550,0
|
|
20241024,152400,248744350,33550,33550,33550,33550,0
|
|
20241024,152300,248744350,33550,33550,33550,33550,0
|
|
20241024,152200,248744350,33550,33550,33550,33550,0
|
|
20241024,152100,248744350,33550,33550,33550,33550,0
|
|
20241024,152000,248744350,33550,33550,33550,33550,0
|
|
20241024,151900,248744350,33550,33600,33850,33550,40
|
|
20241024,151800,247398900,33850,33900,33900,33600,20
|
|
20241024,151700,246722550,33850,33900,33900,33650,105
|
|
20241024,151600,243168750,33900,33900,33900,33600,352
|
|
20241024,151500,231248100,33800,33600,33900,33600,54
|
|
20241024,151400,229418650,33650,33900,33900,33650,153
|
|
20241024,151300,224244750,33900,33900,33900,33800,73
|
|
20241024,151200,221771600,33900,33900,33900,33700,98
|
|
20241024,151100,218453600,33900,33900,33900,33850,75
|
|
20241024,151000,215911450,33900,33900,33900,33600,115
|
|
20241024,150900,212016800,33900,33900,33900,33650,57
|
|
20241024,150800,210085450,33850,33900,33900,33850,96
|
|
20241024,150700,206831550,33900,33850,33900,33750,78
|
|
20241024,150600,204190350,33700,33900,33900,33550,90
|
|
20241024,150500,201144950,33900,33850,33900,33750,61
|
|
20241024,150400,199078250,33850,33850,33850,33800,84
|
|
20241024,150300,196235200,33750,33850,33850,33700,84
|
|
20241024,150200,193395550,33850,33850,33850,33750,75
|
|
20241024,150100,190858500,33800,33850,33850,33550,109
|
|
20241024,150000,187180100,33850,33800,33850,33700,39
|
|
20241024,145900,185861200,33800,33850,33850,33550,107
|
|
20241024,145800,182243500,33850,33850,33850,33600,74
|
|
20241024,145700,179742300,33850,33800,33850,33500,86
|
|
20241024,145600,176834800,33800,33800,33800,33600,85
|
|
20241024,145500,173964900,33800,33750,33800,33600,88
|
|
20241024,145400,170992250,33800,33800,33800,33500,179
|
|
20241024,145300,164966100,33800,33800,33800,33750,122
|
|
20241024,145200,160843100,33800,33800,33800,33600,77
|
|
20241024,145100,158242750,33800,33750,33800,33700,64
|
|
20241024,145000,156081200,33750,33750,33750,33700,80
|
|
20241024,144900,153381450,33750,33750,33750,33700,77
|
|
20241024,144800,150783100,33750,33700,33750,33600,84
|
|
20241024,144700,147949300,33750,33700,33750,33650,72
|
|
20241024,144600,145520500,33750,33750,33750,33650,114
|
|
20241024,144500,141675250,33750,33700,33750,33650,79
|
|
20241024,144400,139009500,33750,33750,33750,33750,62
|
|
20241024,144300,136917000,33750,33450,33750,33450,75
|
|
20241024,144200,134386600,33750,33750,33750,33450,93
|
|
20241024,144100,131252250,33750,33700,33750,33550,79
|
|
20241024,144000,128589100,33700,33700,33750,33550,75
|
|
20241024,143900,126060500,33750,33750,33750,33450,115
|
|
20241024,143800,122189400,33750,33750,33750,33550,47
|
|
20241024,143700,120604500,33650,33700,33750,33550,59
|
|
20241024,143600,118616200,33650,33700,33700,33650,49
|
|
20241024,143500,116965050,33700,33700,33700,33450,54
|
|
20241024,143400,115146900,33700,33500,33700,33500,51
|
|
20241024,143300,113430500,33700,33550,33700,33450,75
|
|
20241024,143200,110907800,33700,33700,33700,33450,51
|
|
20241024,143100,109191050,33700,33650,33700,33350,88
|
|
20241024,143000,106230400,33650,33650,33650,33500,57
|
|
20241024,142900,104313650,33650,33600,33650,33500,52
|
|
20241024,142800,102564700,33650,33600,33650,33500,66
|
|
20241024,142700,100346600,33600,33600,33600,33300,33
|
|
20241024,142600,99238300,33600,33550,33600,33500,62
|
|
20241024,142500,97157050,33500,33450,33550,33450,87
|
|
20241024,142400,94244100,33450,33450,33450,33350,69
|
|
20241024,142300,91936750,33450,33400,33450,33300,24
|
|
20241024,142200,91135000,33400,33400,33400,33200,33
|
|
20241024,142100,90033500,33350,33400,33400,33300,20
|
|
20241024,142000,89366000,33350,33350,33400,33350,9
|
|
20241024,141900,89065600,33100,33300,33400,33050,47
|
|
20241024,141800,87503500,33300,33050,33300,33050,34
|
|
20241024,141700,86374200,33050,33050,33050,33050,0
|
|
20241024,141600,86374200,33050,33050,33050,33050,0
|
|
20241024,141500,86374200,33050,33050,33050,33050,2
|
|
20241024,141400,86308100,33050,33050,33050,33050,1
|
|
20241024,141300,86275050,33050,33050,33050,33050,0
|
|
20241024,141200,86275050,33050,33050,33050,33050,15
|
|
20241024,141100,85779300,33050,33050,33050,33050,0
|
|
20241024,141000,85779300,33050,33050,33100,33050,9
|
|
20241024,140900,85481750,33100,33100,33100,33100,0
|
|
20241024,140800,85481750,33100,33100,33100,33100,0
|
|
20241024,140700,85481750,33100,33100,33100,33100,0
|
|
20241024,140600,85481750,33100,33100,33100,33100,3
|
|
20241024,140500,85382450,33050,33050,33050,33050,0
|
|
20241024,140400,85382450,33050,33050,33050,33050,0
|
|
20241024,140300,85382450,33050,33050,33050,33050,0
|
|
20241024,140200,85382450,33050,33050,33050,33050,0
|
|
20241024,140100,85382450,33050,33050,33050,33050,0
|
|
20241024,140000,85382450,33050,33050,33050,33050,0
|
|
20241024,135900,85382450,33050,33050,33050,33050,0
|
|
20241024,135800,85382450,33050,33050,33050,33050,0
|
|
20241024,135700,85382450,33050,33050,33050,33050,0
|
|
20241024,135600,85382450,33050,33050,33050,33050,0
|
|
20241024,135500,85382450,33050,33050,33050,33050,0
|
|
20241024,135400,85382450,33050,33050,33050,33050,6
|
|
20241024,135300,85184150,33250,33250,33250,33250,0
|
|
20241024,135200,85184150,33250,33250,33250,33250,0
|
|
20241024,135100,85184150,33250,33250,33250,33250,0
|
|
20241024,135000,85184150,33250,33250,33250,33250,0
|
|
20241024,134900,85184150,33250,33250,33250,33250,0
|
|
20241024,134800,85184150,33250,33250,33250,33250,0
|
|
20241024,134700,85184150,33250,33250,33250,33250,0
|
|
20241024,134600,85184150,33250,33250,33250,33250,0
|
|
20241024,134500,85184150,33250,33250,33250,33250,1
|
|
20241024,134400,85150900,33050,33050,33150,33050,26
|
|
20241024,134300,84291200,33100,33100,33100,33100,312
|
|
20241024,134200,73964000,33100,33100,33100,33100,0
|
|
20241024,134100,73964000,33100,33100,33100,33100,0
|
|
20241024,134000,73964000,33100,33200,33250,33100,123
|
|
20241024,133900,69886700,33200,33200,33200,33200,0
|
|
20241024,133800,69886700,33200,33200,33200,33200,0
|
|
20241024,133700,69886700,33200,33200,33200,33200,0
|
|
20241024,133600,69886700,33200,33200,33200,33200,0
|
|
20241024,133500,69886700,33200,33200,33200,33200,0
|
|
20241024,133400,69886700,33200,33200,33200,33200,5
|
|
20241024,133300,69720700,33150,33150,33150,33150,0
|
|
20241024,133200,69720700,33150,33150,33150,33150,0
|
|
20241024,133100,69720700,33150,33150,33150,33150,0
|
|
20241024,133000,69720700,33150,33150,33150,33150,0
|
|
20241024,132900,69720700,33150,33150,33150,33150,0
|
|
20241024,132800,69720700,33150,33150,33150,33150,0
|
|
20241024,132700,69720700,33150,33150,33150,33150,0
|
|
20241024,132600,69720700,33150,33150,33150,33150,0
|
|
20241024,132500,69720700,33150,33150,33150,33150,0
|
|
20241024,132400,69720700,33150,33200,33250,33150,40
|
|
20241024,132300,68392500,33200,33200,33200,33200,0
|
|
20241024,132200,68392500,33200,33200,33200,33200,0
|
|
20241024,132100,68392500,33200,33200,33200,33200,0
|
|
20241024,132000,68392500,33200,33150,33200,33150,2
|
|
20241024,131900,68326150,33150,33150,33150,33150,0
|
|
20241024,131800,68326150,33150,33150,33150,33150,2
|
|
20241024,131700,68259850,33150,33150,33150,33150,1
|
|
20241024,131600,68226700,33150,33200,33200,33150,59
|
|
20241024,131500,66268250,33200,33200,33200,33200,1
|
|
20241024,131400,66235050,33350,33350,33350,33350,0
|
|
20241024,131300,66235050,33350,33350,33350,33350,0
|
|
20241024,131200,66235050,33350,33350,33350,33350,0
|
|
20241024,131100,66235050,33350,33350,33350,33350,0
|
|
20241024,131000,66235050,33350,33350,33350,33350,0
|
|
20241024,130900,66235050,33350,33350,33350,33350,0
|
|
20241024,130800,66235050,33350,33350,33350,33350,0
|
|
20241024,130700,66235050,33350,33350,33350,33350,0
|
|
20241024,130600,66235050,33350,33200,33350,33200,2
|
|
20241024,130500,66168500,33200,33200,33200,33200,1
|
|
20241024,130400,66135300,33200,33200,33200,33200,0
|
|
20241024,130300,66135300,33200,33200,33200,33200,0
|
|
20241024,130200,66135300,33200,33200,33200,33200,0
|
|
20241024,130100,66135300,33200,33200,33200,33200,1
|
|
20241024,130000,66102100,33350,33350,33350,33350,0
|
|
20241024,125900,66102100,33350,33350,33350,33350,0
|
|
20241024,125800,66102100,33350,33350,33350,33350,0
|
|
20241024,125700,66102100,33350,33350,33350,33350,0
|
|
20241024,125600,66102100,33350,33350,33350,33350,0
|
|
20241024,125500,66102100,33350,33350,33350,33350,1
|
|
20241024,125400,66068750,33350,33350,33350,33350,0
|
|
20241024,125300,66068750,33350,33200,33350,33200,4
|
|
20241024,125200,65935800,33200,33200,33200,33200,0
|
|
20241024,125100,65935800,33200,33200,33200,33200,0
|
|
20241024,125000,65935800,33200,33200,33200,33200,0
|
|
20241024,124900,65935800,33200,33200,33200,33200,0
|
|
20241024,124800,65935800,33200,33200,33200,33200,0
|
|
20241024,124700,65935800,33200,33200,33200,33200,0
|
|
20241024,124600,65935800,33200,33200,33200,33200,0
|
|
20241024,124500,65935800,33200,33200,33200,33200,0
|
|
20241024,124400,65935800,33200,33200,33200,33200,0
|
|
20241024,124300,65935800,33200,33200,33200,33200,0
|
|
20241024,124200,65935800,33200,33200,33200,33200,0
|
|
20241024,124100,65935800,33200,33200,33200,33200,0
|
|
20241024,124000,65935800,33200,33200,33200,33200,0
|
|
20241024,123900,65935800,33200,33200,33200,33200,0
|
|
20241024,123800,65935800,33200,33200,33200,33200,0
|
|
20241024,123700,65935800,33200,33200,33200,33200,0
|
|
20241024,123600,65935800,33200,33200,33200,33200,0
|
|
20241024,123500,65935800,33200,33200,33200,33200,0
|
|
20241024,123400,65935800,33200,33250,33250,33200,7
|
|
20241024,123300,65703100,33450,33450,33450,33450,0
|
|
20241024,123200,65703100,33450,33450,33450,33450,0
|
|
20241024,123100,65703100,33450,33450,33450,33450,0
|
|
20241024,123000,65703100,33450,33450,33450,33450,0
|
|
20241024,122900,65703100,33450,33450,33450,33450,0
|
|
20241024,122800,65703100,33450,33450,33450,33450,0
|
|
20241024,122700,65703100,33450,33450,33450,33450,0
|
|
20241024,122600,65703100,33450,33450,33450,33450,0
|
|
20241024,122500,65703100,33450,33450,33450,33450,0
|
|
20241024,122400,65703100,33450,33450,33450,33200,99
|
|
20241024,122300,62393050,33450,33450,33450,33450,0
|
|
20241024,122200,62393050,33450,33450,33450,33450,0
|
|
20241024,122100,62393050,33450,33450,33450,33450,0
|
|
20241024,122000,62393050,33450,33450,33450,33450,0
|
|
20241024,121900,62393050,33450,33450,33450,33450,0
|
|
20241024,121800,62393050,33450,33450,33450,33450,0
|
|
20241024,121700,62393050,33450,33450,33450,33450,0
|
|
20241024,121600,62393050,33450,33450,33450,33450,0
|
|
20241024,121500,62393050,33450,33450,33450,33450,0
|
|
20241024,121400,62393050,33450,33450,33450,33450,0
|
|
20241024,121300,62393050,33450,33450,33450,33450,0
|
|
20241024,121200,62393050,33450,33450,33450,33450,0
|
|
20241024,121100,62393050,33450,33450,33450,33450,0
|
|
20241024,121000,62393050,33450,33450,33450,33450,0
|
|
20241024,120900,62393050,33450,33350,33450,33250,33
|
|
20241024,120800,61291550,33200,33200,33200,33200,0
|
|
20241024,120700,61291550,33200,33200,33200,33200,0
|
|
20241024,120600,61291550,33200,33200,33200,33200,0
|
|
20241024,120500,61291550,33200,33200,33200,33200,0
|
|
20241024,120400,61291550,33200,33200,33200,33200,0
|
|
20241024,120300,61291550,33200,33200,33200,33200,1
|
|
20241024,120200,61258350,33350,33350,33350,33350,0
|
|
20241024,120100,61258350,33350,33350,33350,33350,0
|
|
20241024,120000,61258350,33350,33200,33350,33200,6
|
|
20241024,115900,61059000,33350,33350,33350,33350,0
|
|
20241024,115800,61059000,33350,33350,33350,33200,22
|
|
20241024,115700,60325600,33200,33300,33350,33200,30
|
|
20241024,115600,59326500,33200,33200,33200,33200,0
|
|
20241024,115500,59326500,33200,33200,33200,33200,0
|
|
20241024,115400,59326500,33200,33200,33200,33200,0
|
|
20241024,115300,59326500,33200,33200,33200,33200,2
|
|
20241024,115200,59260100,33150,33200,33300,33150,100
|
|
20241024,115100,55934850,33200,33200,33200,33200,0
|
|
20241024,115000,55934850,33200,33200,33200,33200,0
|
|
20241024,114900,55934850,33200,33200,33200,33200,0
|
|
20241024,114800,55934850,33200,33200,33200,33200,0
|
|
20241024,114700,55934850,33200,33150,33200,33100,8
|
|
20241024,114600,55669750,33250,33250,33250,33250,0
|
|
20241024,114500,55669750,33250,33250,33250,33250,0
|
|
20241024,114400,55669750,33250,33250,33250,33250,0
|
|
20241024,114300,55669750,33250,33250,33250,33250,0
|
|
20241024,114200,55669750,33250,33250,33250,33250,0
|
|
20241024,114100,55669750,33250,33250,33250,33250,0
|
|
20241024,114000,55669750,33250,33250,33250,33250,0
|
|
20241024,113900,55669750,33250,33250,33250,33250,0
|
|
20241024,113800,55669750,33250,33250,33250,33250,0
|
|
20241024,113700,55669750,33250,33250,33250,33250,0
|
|
20241024,113600,55669750,33250,33250,33250,33250,0
|
|
20241024,113500,55669750,33250,33250,33250,33250,0
|
|
20241024,113400,55669750,33250,33250,33250,33250,0
|
|
20241024,113300,55669750,33250,33250,33250,33250,0
|
|
20241024,113200,55669750,33250,33250,33250,33250,0
|
|
20241024,113100,55669750,33250,33250,33250,33250,0
|
|
20241024,113000,55669750,33250,33250,33250,33250,0
|
|
20241024,112900,55669750,33250,33250,33250,33250,0
|
|
20241024,112800,55669750,33250,33250,33250,33250,0
|
|
20241024,112700,55669750,33250,33250,33250,33250,0
|
|
20241024,112600,55669750,33250,33250,33250,33250,0
|
|
20241024,112500,55669750,33250,33250,33250,33250,0
|
|
20241024,112400,55669750,33250,33250,33250,33250,0
|
|
20241024,112300,55669750,33250,33250,33250,33250,0
|
|
20241024,112200,55669750,33250,33250,33250,33250,0
|
|
20241024,112100,55669750,33250,33250,33250,33250,0
|
|
20241024,112000,55669750,33250,33250,33250,33250,0
|
|
20241024,111900,55669750,33250,33250,33250,33250,0
|
|
20241024,111800,55669750,33250,33250,33250,33250,0
|
|
20241024,111700,55669750,33250,33250,33250,33250,0
|
|
20241024,111600,55669750,33250,33250,33250,33250,2
|
|
20241024,111500,55603250,33250,33250,33250,33250,0
|
|
20241024,111400,55603250,33250,33250,33250,33250,0
|
|
20241024,111300,55603250,33250,33250,33250,33250,0
|
|
20241024,111200,55603250,33250,33250,33250,33250,0
|
|
20241024,111100,55603250,33250,33250,33250,33250,0
|
|
20241024,111000,55603250,33250,33250,33250,33250,12
|
|
20241024,110900,55204250,33250,33250,33250,33250,0
|
|
20241024,110800,55204250,33250,33250,33250,33250,0
|
|
20241024,110700,55204250,33250,33250,33250,33250,1
|
|
20241024,110600,55171000,33300,33300,33300,33300,0
|
|
20241024,110500,55171000,33300,33300,33300,33300,0
|
|
20241024,110400,55171000,33300,33100,33300,33100,20
|
|
20241024,110300,54508000,33100,33100,33100,33100,0
|
|
20241024,110200,54508000,33100,33100,33300,33100,27
|
|
20241024,110100,53612150,33200,33200,33200,33200,1
|
|
20241024,110000,53578950,33200,33150,33200,33150,11
|
|
20241024,105900,53214250,33300,33300,33300,33300,0
|
|
20241024,105800,53214250,33300,33300,33300,33300,0
|
|
20241024,105700,53214250,33300,33300,33300,33300,0
|
|
20241024,105600,53214250,33300,33250,33300,33100,213
|
|
20241024,105500,46137800,33250,33250,33250,33250,1
|
|
20241024,105400,46104550,33250,33250,33250,33250,0
|
|
20241024,105300,46104550,33250,33200,33250,33100,403
|
|
20241024,105200,32724600,33150,33150,33150,33150,4
|
|
20241024,105100,32592000,33100,33100,33100,33100,0
|
|
20241024,105000,32592000,33100,33100,33100,33100,1
|
|
20241024,104900,32558900,33100,33100,33100,33100,0
|
|
20241024,104800,32558900,33100,33100,33100,33100,0
|
|
20241024,104700,32558900,33100,33100,33100,33100,0
|
|
20241024,104600,32558900,33100,33100,33100,33100,1
|
|
20241024,104500,32525800,33100,33100,33100,33100,0
|
|
20241024,104400,32525800,33100,33100,33100,33100,0
|
|
20241024,104300,32525800,33100,33100,33100,33100,1
|
|
20241024,104200,32492700,33100,33100,33100,33100,0
|
|
20241024,104100,32492700,33100,33100,33100,33100,0
|
|
20241024,104000,32492700,33100,33100,33100,33100,0
|
|
20241024,103900,32492700,33100,33100,33100,33100,1
|
|
20241024,103800,32459600,33150,33150,33150,33150,0
|
|
20241024,103700,32459600,33150,33150,33150,33150,0
|
|
20241024,103600,32459600,33150,33150,33150,33150,0
|
|
20241024,103500,32459600,33150,33150,33150,33150,0
|
|
20241024,103400,32459600,33150,33150,33150,33150,0
|
|
20241024,103300,32459600,33150,33150,33150,33150,0
|
|
20241024,103200,32459600,33150,33150,33150,33150,0
|
|
20241024,103100,32459600,33150,33150,33150,33150,4
|
|
20241024,103000,32327000,33200,33200,33200,33200,0
|
|
20241024,102900,32327000,33200,33200,33200,33200,0
|
|
20241024,102800,32327000,33200,33200,33200,33200,0
|
|
20241024,102700,32327000,33200,33200,33200,33200,0
|
|
20241024,102600,32327000,33200,33200,33200,33200,0
|
|
20241024,102500,32327000,33200,33200,33200,33200,0
|
|
20241024,102400,32327000,33200,33200,33200,33200,0
|
|
20241024,102300,32327000,33200,33200,33200,33200,0
|
|
20241024,102200,32327000,33200,33200,33200,33200,0
|
|
20241024,102100,32327000,33200,33200,33200,33200,0
|
|
20241024,102000,32327000,33200,33200,33200,33200,0
|
|
20241024,101900,32327000,33200,33200,33200,33200,0
|
|
20241024,101800,32327000,33200,33200,33200,33200,0
|
|
20241024,101700,32327000,33200,33200,33200,33200,0
|
|
20241024,101600,32327000,33200,33200,33200,33200,0
|
|
20241024,101500,32327000,33200,33200,33200,33200,0
|
|
20241024,101400,32327000,33200,33200,33200,33200,0
|
|
20241024,101300,32327000,33200,33200,33200,33200,0
|
|
20241024,101200,32327000,33200,33200,33200,33200,0
|
|
20241024,101100,32327000,33200,33150,33200,33150,30
|
|
20241024,101000,31332250,33200,33150,33200,33150,22
|
|
20241024,100900,30602000,33150,33150,33150,33100,170
|
|
20241024,100800,24966650,33150,33150,33150,33150,0
|
|
20241024,100700,24966650,33150,33150,33150,33150,0
|
|
20241024,100600,24966650,33150,33150,33150,33150,1
|
|
20241024,100500,24933500,33150,33150,33150,33150,1
|
|
20241024,100400,24900350,33150,33150,33150,33150,0
|
|
20241024,100300,24900350,33150,33150,33150,33150,0
|
|
20241024,100200,24900350,33150,33150,33150,33150,0
|
|
20241024,100100,24900350,33150,33150,33150,33150,0
|
|
20241024,100000,24900350,33150,33150,33150,33150,1
|
|
20241024,095900,24867200,33150,33150,33150,33150,0
|
|
20241024,095800,24867200,33150,33150,33150,33150,0
|
|
20241024,095700,24867200,33150,33100,33150,33100,12
|
|
20241024,095600,24469950,33200,33200,33200,33200,0
|
|
20241024,095500,24469950,33200,33200,33200,33200,0
|
|
20241024,095400,24469950,33200,33200,33200,33200,2
|
|
20241024,095300,24403550,33200,33200,33200,33200,0
|
|
20241024,095200,24403550,33200,33200,33200,33200,0
|
|
20241024,095100,24403550,33200,33200,33200,33200,0
|
|
20241024,095000,24403550,33200,32950,33200,32950,77
|
|
20241024,094900,21850550,33100,33100,33100,33100,7
|
|
20241024,094800,21618850,33100,33100,33100,33100,0
|
|
20241024,094700,21618850,33100,33100,33100,33100,2
|
|
20241024,094600,21552650,33150,33150,33150,33150,0
|
|
20241024,094500,21552650,33150,33150,33150,33150,0
|
|
20241024,094400,21552650,33150,33150,33150,33150,0
|
|
20241024,094300,21552650,33150,33150,33150,33150,0
|
|
20241024,094200,21552650,33150,33150,33150,33150,0
|
|
20241024,094100,21552650,33150,33150,33150,33150,0
|
|
20241024,094000,21552650,33150,33100,33150,33100,9
|
|
20241024,093900,21254650,33150,33150,33150,33150,0
|
|
20241024,093800,21254650,33150,33150,33150,33150,0
|
|
20241024,093700,21254650,33150,33150,33150,33150,0
|
|
20241024,093600,21254650,33150,33150,33150,33150,0
|
|
20241024,093500,21254650,33150,33150,33150,33150,0
|
|
20241024,093400,21254650,33150,33150,33150,33150,0
|
|
20241024,093300,21254650,33150,33000,33150,33000,148
|
|
20241024,093200,16361300,32950,32850,32950,32800,143
|
|
20241024,093100,11661850,32800,32800,32800,32800,0
|
|
20241024,093000,11661850,32800,32800,32800,32800,1
|
|
20241024,092900,11629050,32850,32850,32850,32850,132
|
|
20241024,092800,7292850,32950,32950,32950,32950,0
|
|
20241024,092700,7292850,32950,32950,32950,32950,0
|
|
20241024,092600,7292850,32950,32950,32950,32950,1
|
|
20241024,092500,7259900,32950,32850,32950,32850,58
|
|
20241024,092400,5353500,33000,33000,33000,33000,0
|
|
20241024,092300,5353500,33000,33000,33000,33000,0
|
|
20241024,092200,5353500,33000,33000,33000,33000,53
|
|
20241024,092100,3604500,33000,33000,33000,33000,0
|
|
20241024,092000,3604500,33000,33000,33000,33000,0
|
|
20241024,091900,3604500,33000,32950,33000,32950,22
|
|
20241024,091800,2879350,32950,32950,32950,32950,0
|
|
20241024,091700,2879350,32950,32950,32950,32950,1
|
|
20241024,091600,2846400,33000,33000,33000,33000,0
|
|
20241024,091500,2846400,33000,33000,33000,33000,0
|
|
20241024,091400,2846400,33000,33000,33000,33000,0
|
|
20241024,091300,2846400,33000,33000,33000,33000,0
|
|
20241024,091200,2846400,33000,33000,33000,33000,0
|
|
20241024,091100,2846400,33000,33000,33000,33000,0
|
|
20241024,091000,2846400,33000,33000,33000,33000,0
|
|
20241024,090900,2846400,33000,33000,33000,33000,0
|
|
20241024,090800,2846400,33000,33000,33000,33000,0
|
|
20241024,090700,2846400,33000,33000,33000,33000,0
|
|
20241024,090600,2846400,33000,33000,33000,33000,0
|
|
20241024,090500,2846400,33000,33000,33000,33000,0
|
|
20241024,090400,2846400,33000,33000,33000,33000,0
|
|
20241024,090300,2846400,33000,32700,33000,32700,37
|
|
20241024,090200,1635900,33150,33150,33150,33150,0
|
|
20241024,090100,1635900,33150,33150,33150,33150,0
|
|
20241024,090000,1635900,33150,32700,33150,32700,50
|