673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201000,97933200,25400,25400,25400,25400,21
|
|
20241023,200900,97933200,25400,25400,25400,25400,0
|
|
20241023,200800,97933200,25400,25400,25400,25400,0
|
|
20241023,200700,97933200,25400,25400,25400,25400,0
|
|
20241023,200600,97933200,25400,25400,25400,25400,0
|
|
20241023,200500,97933200,25400,25400,25400,25400,0
|
|
20241023,200400,97933200,25400,25400,25400,25400,0
|
|
20241023,200300,97933200,25400,25400,25400,25400,0
|
|
20241023,200200,97933200,25400,25400,25400,25400,0
|
|
20241023,200100,97933200,25400,25400,25400,25400,0
|
|
20241023,200000,97933200,25400,25400,25400,25400,0
|
|
20241023,195900,97933200,25400,25400,25400,25400,0
|
|
20241023,195800,97933200,25400,25400,25400,25400,0
|
|
20241023,195700,97933200,25400,25400,25400,25400,0
|
|
20241023,195600,97933200,25400,25400,25400,25400,0
|
|
20241023,195500,97933200,25400,25400,25400,25400,0
|
|
20241023,195400,97933200,25400,25400,25400,25400,0
|
|
20241023,195300,97933200,25400,25400,25400,25400,0
|
|
20241023,195200,97933200,25400,25400,25400,25400,0
|
|
20241023,195100,97933200,25400,25400,25400,25400,0
|
|
20241023,195000,97933200,25400,25400,25400,25400,0
|
|
20241023,194900,97933200,25400,25400,25400,25400,0
|
|
20241023,194800,97933200,25400,25400,25400,25400,0
|
|
20241023,194700,97933200,25400,25400,25400,25400,0
|
|
20241023,194600,97933200,25400,25400,25400,25400,0
|
|
20241023,194500,97933200,25400,25400,25400,25400,0
|
|
20241023,194400,97933200,25400,25400,25400,25400,0
|
|
20241023,194300,97933200,25400,25400,25400,25400,0
|
|
20241023,194200,97933200,25400,25400,25400,25400,0
|
|
20241023,194100,97933200,25400,25400,25400,25400,0
|
|
20241023,194000,97933200,25400,25400,25400,25400,21
|
|
20241023,193900,97933200,25400,25400,25400,25400,0
|
|
20241023,193800,97933200,25400,25400,25400,25400,0
|
|
20241023,193700,97933200,25400,25400,25400,25400,0
|
|
20241023,193600,97933200,25400,25400,25400,25400,0
|
|
20241023,193500,97933200,25400,25400,25400,25400,0
|
|
20241023,193400,97933200,25400,25400,25400,25400,0
|
|
20241023,193300,97933200,25400,25400,25400,25400,0
|
|
20241023,193200,97933200,25400,25400,25400,25400,0
|
|
20241023,193100,97933200,25400,25400,25400,25400,0
|
|
20241023,193000,97933200,25400,25400,25400,25400,0
|
|
20241023,192900,97933200,25400,25400,25400,25400,0
|
|
20241023,192800,97933200,25400,25400,25400,25400,0
|
|
20241023,192700,97933200,25400,25400,25400,25400,0
|
|
20241023,192600,97933200,25400,25400,25400,25400,0
|
|
20241023,192500,97933200,25400,25400,25400,25400,0
|
|
20241023,192400,97933200,25400,25400,25400,25400,0
|
|
20241023,192300,97933200,25400,25400,25400,25400,0
|
|
20241023,192200,97933200,25400,25400,25400,25400,0
|
|
20241023,192100,97933200,25400,25400,25400,25400,0
|
|
20241023,192000,97933200,25400,25400,25400,25400,0
|
|
20241023,191900,97933200,25400,25400,25400,25400,0
|
|
20241023,191800,97933200,25400,25400,25400,25400,0
|
|
20241023,191700,97933200,25400,25400,25400,25400,0
|
|
20241023,191600,97933200,25400,25400,25400,25400,0
|
|
20241023,191500,97933200,25400,25400,25400,25400,0
|
|
20241023,191400,97933200,25400,25400,25400,25400,0
|
|
20241023,191300,97933200,25400,25400,25400,25400,0
|
|
20241023,191200,97933200,25400,25400,25400,25400,0
|
|
20241023,191100,97933200,25400,25400,25400,25400,0
|
|
20241023,191000,97933200,25400,25400,25400,25400,21
|
|
20241023,190900,97933200,25400,25400,25400,25400,0
|
|
20241023,190800,97933200,25400,25400,25400,25400,0
|
|
20241023,190700,97933200,25400,25400,25400,25400,0
|
|
20241023,190600,97933200,25400,25400,25400,25400,0
|
|
20241023,190500,97933200,25400,25400,25400,25400,0
|
|
20241023,190400,97933200,25400,25400,25400,25400,0
|
|
20241023,190300,97933200,25400,25400,25400,25400,0
|
|
20241023,190200,97933200,25400,25400,25400,25400,0
|
|
20241023,190100,97933200,25400,25400,25400,25400,0
|
|
20241023,190000,97933200,25400,25400,25400,25400,0
|
|
20241023,185900,97933200,25400,25400,25400,25400,0
|
|
20241023,185800,97933200,25400,25400,25400,25400,0
|
|
20241023,185700,97933200,25400,25400,25400,25400,0
|
|
20241023,185600,97933200,25400,25400,25400,25400,0
|
|
20241023,185500,97933200,25400,25400,25400,25400,0
|
|
20241023,185400,97933200,25400,25400,25400,25400,0
|
|
20241023,185300,97933200,25400,25400,25400,25400,0
|
|
20241023,185200,97933200,25400,25400,25400,25400,0
|
|
20241023,185100,97933200,25400,25400,25400,25400,0
|
|
20241023,185000,97933200,25400,25400,25400,25400,0
|
|
20241023,184900,97933200,25400,25400,25400,25400,0
|
|
20241023,184800,97933200,25400,25400,25400,25400,0
|
|
20241023,184700,97933200,25400,25400,25400,25400,0
|
|
20241023,184600,97933200,25400,25400,25400,25400,0
|
|
20241023,184500,97933200,25400,25400,25400,25400,0
|
|
20241023,184400,97933200,25400,25400,25400,25400,0
|
|
20241023,184300,97933200,25400,25400,25400,25400,0
|
|
20241023,184200,97933200,25400,25400,25400,25400,0
|
|
20241023,184100,97933200,25400,25400,25400,25400,0
|
|
20241023,184000,97933200,25400,25400,25400,25400,21
|
|
20241023,183900,97933200,25400,25400,25400,25400,0
|
|
20241023,183800,97933200,25400,25400,25400,25400,0
|
|
20241023,183700,97933200,25400,25400,25400,25400,0
|
|
20241023,183600,97933200,25400,25400,25400,25400,0
|
|
20241023,183500,97933200,25400,25400,25400,25400,0
|
|
20241023,183400,97933200,25400,25400,25400,25400,0
|
|
20241023,183300,97933200,25400,25400,25400,25400,0
|
|
20241023,183200,97933200,25400,25400,25400,25400,0
|
|
20241023,183100,97933200,25400,25400,25400,25400,0
|
|
20241023,183000,97933200,25400,25400,25400,25400,0
|
|
20241023,182900,97933200,25400,25400,25400,25400,0
|
|
20241023,182800,97933200,25400,25400,25400,25400,0
|
|
20241023,182700,97933200,25400,25400,25400,25400,0
|
|
20241023,182600,97933200,25400,25400,25400,25400,0
|
|
20241023,182500,97933200,25400,25400,25400,25400,0
|
|
20241023,182400,97933200,25400,25400,25400,25400,0
|
|
20241023,182300,97933200,25400,25400,25400,25400,0
|
|
20241023,182200,97933200,25400,25400,25400,25400,0
|
|
20241023,182100,97933200,25400,25400,25400,25400,0
|
|
20241023,182000,97933200,25400,25400,25400,25400,0
|
|
20241023,181900,97933200,25400,25400,25400,25400,0
|
|
20241023,181800,97933200,25400,25400,25400,25400,0
|
|
20241023,181700,97933200,25400,25400,25400,25400,0
|
|
20241023,181600,97933200,25400,25400,25400,25400,0
|
|
20241023,181500,97933200,25400,25400,25400,25400,0
|
|
20241023,181400,97933200,25400,25400,25400,25400,0
|
|
20241023,181300,97933200,25400,25400,25400,25400,0
|
|
20241023,181200,97933200,25400,25400,25400,25400,0
|
|
20241023,181100,97933200,25400,25400,25400,25400,0
|
|
20241023,181000,97933200,25400,25400,25400,25400,21
|
|
20241023,180900,97933200,25400,25400,25400,25400,0
|
|
20241023,180800,97933200,25400,25400,25400,25400,0
|
|
20241023,180700,97933200,25400,25400,25400,25400,0
|
|
20241023,180600,97933200,25400,25400,25400,25400,0
|
|
20241023,180500,97933200,25400,25400,25400,25400,0
|
|
20241023,180400,97933200,25400,25400,25400,25400,0
|
|
20241023,180300,97933200,25400,25400,25400,25400,0
|
|
20241023,180200,97933200,25400,25400,25400,25400,0
|
|
20241023,180100,97933200,25400,25400,25400,25400,0
|
|
20241023,180000,97933200,25400,25400,25400,25400,0
|
|
20241023,175900,97933200,25400,25400,25400,25400,0
|
|
20241023,175800,97933200,25400,25400,25400,25400,0
|
|
20241023,175700,97933200,25400,25400,25400,25400,0
|
|
20241023,175600,97933200,25400,25400,25400,25400,0
|
|
20241023,175500,97933200,25400,25400,25400,25400,0
|
|
20241023,175400,97933200,25400,25400,25400,25400,0
|
|
20241023,175300,97933200,25400,25400,25400,25400,0
|
|
20241023,175200,97933200,25400,25400,25400,25400,0
|
|
20241023,175100,97933200,25400,25400,25400,25400,0
|
|
20241023,175000,97933200,25400,25400,25400,25400,0
|
|
20241023,174900,97933200,25400,25400,25400,25400,0
|
|
20241023,174800,97933200,25400,25400,25400,25400,0
|
|
20241023,174700,97933200,25400,25400,25400,25400,0
|
|
20241023,174600,97933200,25400,25400,25400,25400,0
|
|
20241023,174500,97933200,25400,25400,25400,25400,0
|
|
20241023,174400,97933200,25400,25400,25400,25400,0
|
|
20241023,174300,97933200,25400,25400,25400,25400,0
|
|
20241023,174200,97933200,25400,25400,25400,25400,0
|
|
20241023,174100,97933200,25400,25400,25400,25400,0
|
|
20241023,174000,97933200,25400,25400,25400,25400,21
|
|
20241023,173900,97933200,25400,25400,25400,25400,0
|
|
20241023,173800,97933200,25400,25400,25400,25400,0
|
|
20241023,173700,97933200,25400,25400,25400,25400,0
|
|
20241023,173600,97933200,25400,25400,25400,25400,0
|
|
20241023,173500,97933200,25400,25400,25400,25400,0
|
|
20241023,173400,97933200,25400,25400,25400,25400,0
|
|
20241023,173300,97933200,25400,25400,25400,25400,0
|
|
20241023,173200,97933200,25400,25400,25400,25400,0
|
|
20241023,173100,97933200,25400,25400,25400,25400,0
|
|
20241023,173000,97933200,25400,25400,25400,25400,0
|
|
20241023,172900,97933200,25400,25400,25400,25400,0
|
|
20241023,172800,97933200,25400,25400,25400,25400,0
|
|
20241023,172700,97933200,25400,25400,25400,25400,0
|
|
20241023,172600,97933200,25400,25400,25400,25400,0
|
|
20241023,172500,97933200,25400,25400,25400,25400,0
|
|
20241023,172400,97933200,25400,25400,25400,25400,0
|
|
20241023,172300,97933200,25400,25400,25400,25400,0
|
|
20241023,172200,97933200,25400,25400,25400,25400,0
|
|
20241023,172100,97933200,25400,25400,25400,25400,0
|
|
20241023,172000,97933200,25400,25400,25400,25400,0
|
|
20241023,171900,97933200,25400,25400,25400,25400,0
|
|
20241023,171800,97933200,25400,25400,25400,25400,0
|
|
20241023,171700,97933200,25400,25400,25400,25400,0
|
|
20241023,171600,97933200,25400,25400,25400,25400,0
|
|
20241023,171500,97933200,25400,25400,25400,25400,0
|
|
20241023,171400,97933200,25400,25400,25400,25400,0
|
|
20241023,171300,97933200,25400,25400,25400,25400,0
|
|
20241023,171200,97933200,25400,25400,25400,25400,0
|
|
20241023,171100,97933200,25400,25400,25400,25400,0
|
|
20241023,171000,97933200,25400,25400,25400,25400,21
|
|
20241023,170900,97933200,25400,25400,25400,25400,0
|
|
20241023,170800,97933200,25400,25400,25400,25400,0
|
|
20241023,170700,97933200,25400,25400,25400,25400,0
|
|
20241023,170600,97933200,25400,25400,25400,25400,0
|
|
20241023,170500,97933200,25400,25400,25400,25400,0
|
|
20241023,170400,97933200,25400,25400,25400,25400,0
|
|
20241023,170300,97933200,25400,25400,25400,25400,0
|
|
20241023,170200,97933200,25400,25400,25400,25400,0
|
|
20241023,170100,97933200,25400,25400,25400,25400,0
|
|
20241023,170000,97933200,25400,25400,25400,25400,0
|
|
20241023,165900,97933200,25400,25400,25400,25400,0
|
|
20241023,165800,97933200,25400,25400,25400,25400,0
|
|
20241023,165700,97933200,25400,25400,25400,25400,0
|
|
20241023,165600,97933200,25400,25400,25400,25400,0
|
|
20241023,165500,97933200,25400,25400,25400,25400,0
|
|
20241023,165400,97933200,25400,25400,25400,25400,0
|
|
20241023,165300,97933200,25400,25400,25400,25400,0
|
|
20241023,165200,97933200,25400,25400,25400,25400,0
|
|
20241023,165100,97933200,25400,25400,25400,25400,0
|
|
20241023,165000,97933200,25400,25400,25400,25400,0
|
|
20241023,164900,97933200,25400,25400,25400,25400,0
|
|
20241023,164800,97933200,25400,25400,25400,25400,0
|
|
20241023,164700,97933200,25400,25400,25400,25400,0
|
|
20241023,164600,97933200,25400,25400,25400,25400,0
|
|
20241023,164500,97933200,25400,25400,25400,25400,0
|
|
20241023,164400,97933200,25400,25400,25400,25400,0
|
|
20241023,164300,97933200,25400,25400,25400,25400,0
|
|
20241023,164200,97933200,25400,25400,25400,25400,0
|
|
20241023,164100,97933200,25400,25400,25400,25400,0
|
|
20241023,164000,97933200,25400,25400,25400,25400,21
|
|
20241023,163900,97933200,25400,25400,25400,25400,0
|
|
20241023,163800,97933200,25400,25400,25400,25400,0
|
|
20241023,163700,97933200,25400,25400,25400,25400,0
|
|
20241023,163600,97933200,25400,25400,25400,25400,0
|
|
20241023,163500,97933200,25400,25400,25400,25400,0
|
|
20241023,163400,97933200,25400,25400,25400,25400,0
|
|
20241023,163300,97933200,25400,25400,25400,25400,0
|
|
20241023,163200,97933200,25400,25400,25400,25400,0
|
|
20241023,163100,97933200,25400,25400,25400,25400,0
|
|
20241023,163000,97933200,25400,25400,25400,25400,0
|
|
20241023,162900,97933200,25400,25400,25400,25400,0
|
|
20241023,162800,97933200,25400,25400,25400,25400,0
|
|
20241023,162700,97933200,25400,25400,25400,25400,0
|
|
20241023,162600,97933200,25400,25400,25400,25400,0
|
|
20241023,162500,97933200,25400,25400,25400,25400,0
|
|
20241023,162400,97933200,25400,25400,25400,25400,0
|
|
20241023,162300,97933200,25400,25400,25400,25400,0
|
|
20241023,162200,97933200,25400,25400,25400,25400,0
|
|
20241023,162100,97933200,25400,25400,25400,25400,0
|
|
20241023,162000,97933200,25400,25400,25400,25400,0
|
|
20241023,161900,97933200,25400,25400,25400,25400,0
|
|
20241023,161800,97933200,25400,25400,25400,25400,0
|
|
20241023,161700,97933200,25400,25400,25400,25400,0
|
|
20241023,161600,97933200,25400,25400,25400,25400,0
|
|
20241023,161500,97933200,25400,25400,25400,25400,0
|
|
20241023,161400,97933200,25400,25400,25400,25400,0
|
|
20241023,161300,97933200,25400,25400,25400,25400,0
|
|
20241023,161200,97933200,25400,25400,25400,25400,0
|
|
20241023,161100,97933200,25400,25400,25400,25400,0
|
|
20241023,161000,97933200,25400,25400,25400,25400,21
|
|
20241023,160900,97933200,25400,25400,25400,25400,0
|
|
20241023,160800,97933200,25400,25400,25400,25400,0
|
|
20241023,160700,97933200,25400,25400,25400,25400,0
|
|
20241023,160600,97933200,25400,25400,25400,25400,0
|
|
20241023,160500,97933200,25400,25400,25400,25400,0
|
|
20241023,160400,97933200,25400,25400,25400,25400,0
|
|
20241023,160300,97933200,25400,25400,25400,25400,0
|
|
20241023,160200,97933200,25400,25400,25400,25400,0
|
|
20241023,160100,97933200,25400,25400,25400,25400,0
|
|
20241023,160000,97933200,25400,25400,25400,25400,0
|
|
20241023,155900,97933200,25400,25400,25400,25400,0
|
|
20241023,155800,97933200,25400,25400,25400,25400,0
|
|
20241023,155700,97933200,25400,25400,25400,25400,0
|
|
20241023,155600,97933200,25400,25400,25400,25400,0
|
|
20241023,155500,97933200,25400,25400,25400,25400,0
|
|
20241023,155400,97933200,25400,25400,25400,25400,0
|
|
20241023,155300,97933200,25400,25400,25400,25400,0
|
|
20241023,155200,97933200,25400,25400,25400,25400,0
|
|
20241023,155100,97933200,25400,25400,25400,25400,0
|
|
20241023,155000,97933200,25400,25400,25400,25400,0
|
|
20241023,154900,97933200,25400,25400,25400,25400,0
|
|
20241023,154800,97933200,25400,25400,25400,25400,0
|
|
20241023,154700,97933200,25400,25400,25400,25400,0
|
|
20241023,154600,97933200,25400,25400,25400,25400,0
|
|
20241023,154500,97933200,25400,25400,25400,25400,0
|
|
20241023,154400,97933200,25400,25400,25400,25400,0
|
|
20241023,154300,97933200,25400,25400,25400,25400,0
|
|
20241023,154200,97933200,25400,25400,25400,25400,0
|
|
20241023,154100,97933200,25400,25400,25400,25400,0
|
|
20241023,154000,97933200,25400,25400,25400,25400,21
|
|
20241023,153900,97933200,25400,25400,25400,25400,0
|
|
20241023,153800,97933200,25400,25400,25400,25400,0
|
|
20241023,153700,97933200,25400,25400,25400,25400,0
|
|
20241023,153600,97933200,25400,25400,25400,25400,0
|
|
20241023,153500,97933200,25400,25400,25400,25400,0
|
|
20241023,153400,97933200,25400,25400,25400,25400,0
|
|
20241023,153300,97933200,25400,25400,25400,25400,0
|
|
20241023,153200,97933200,25400,25400,25400,25400,0
|
|
20241023,153100,97933200,25400,25400,25400,25400,0
|
|
20241023,153000,97933200,25400,25400,25400,25400,21
|
|
20241023,152900,97399800,25400,25400,25400,25400,0
|
|
20241023,152800,97399800,25400,25400,25400,25400,0
|
|
20241023,152700,97399800,25400,25400,25400,25400,0
|
|
20241023,152600,97399800,25400,25400,25400,25400,0
|
|
20241023,152500,97399800,25400,25400,25400,25400,0
|
|
20241023,152400,97399800,25400,25400,25400,25400,0
|
|
20241023,152300,97399800,25400,25400,25400,25400,0
|
|
20241023,152200,97399800,25400,25400,25400,25400,0
|
|
20241023,152100,97399800,25400,25400,25400,25400,0
|
|
20241023,152000,97399800,25400,25400,25400,25400,0
|
|
20241023,151900,97399800,25400,25400,25400,25400,0
|
|
20241023,151800,97399800,25400,25400,25400,25400,1
|
|
20241023,151700,97374400,25200,25400,25400,25200,26
|
|
20241023,151600,96719000,25200,25400,25400,25200,4
|
|
20241023,151500,96618000,25200,25200,25400,25200,6
|
|
20241023,151400,96466600,25400,25350,25400,25200,5
|
|
20241023,151300,96340100,25200,25200,25200,25200,5
|
|
20241023,151200,96214100,25200,25200,25200,25200,3
|
|
20241023,151100,96138500,25250,25250,25300,25250,10
|
|
20241023,151000,95885750,25250,25250,25250,25250,7
|
|
20241023,150900,95709000,25250,25200,25250,25200,7
|
|
20241023,150800,95532500,25200,25200,25200,25200,3
|
|
20241023,150700,95456900,25200,25200,25200,25200,5
|
|
20241023,150600,95330900,25200,25200,25200,25200,2
|
|
20241023,150500,95280500,25200,25200,25200,25200,5
|
|
20241023,150400,95154500,25250,25250,25250,25250,1
|
|
20241023,150300,95129250,25250,25250,25250,25250,5
|
|
20241023,150200,95003000,25250,25250,25250,25250,2
|
|
20241023,150100,94952500,25250,25250,25250,25250,5
|
|
20241023,150000,94826250,25250,25250,25250,25250,3
|
|
20241023,145900,94750500,25250,25300,25300,25250,65
|
|
20241023,145800,93106750,25350,25350,25350,25350,2
|
|
20241023,145700,93056050,25400,25400,25400,25400,0
|
|
20241023,145600,93056050,25400,25400,25400,25400,0
|
|
20241023,145500,93056050,25400,25400,25400,25400,0
|
|
20241023,145400,93056050,25400,25400,25400,25400,0
|
|
20241023,145300,93056050,25400,25400,25400,25400,0
|
|
20241023,145200,93056050,25400,25400,25400,25400,0
|
|
20241023,145100,93056050,25400,25400,25400,25400,0
|
|
20241023,145000,93056050,25400,25400,25400,25400,0
|
|
20241023,144900,93056050,25400,25400,25400,25400,0
|
|
20241023,144800,93056050,25400,25400,25400,25400,2
|
|
20241023,144700,93005250,25250,25250,25250,25250,0
|
|
20241023,144600,93005250,25250,25250,25250,25250,0
|
|
20241023,144500,93005250,25250,25250,25250,25250,0
|
|
20241023,144400,93005250,25250,25250,25250,25250,0
|
|
20241023,144300,93005250,25250,25250,25250,25250,0
|
|
20241023,144200,93005250,25250,25250,25250,25250,0
|
|
20241023,144100,93005250,25250,25250,25250,25250,0
|
|
20241023,144000,93005250,25250,25250,25250,25250,0
|
|
20241023,143900,93005250,25250,25250,25250,25250,0
|
|
20241023,143800,93005250,25250,25250,25250,25250,0
|
|
20241023,143700,93005250,25250,25250,25250,25250,0
|
|
20241023,143600,93005250,25250,25250,26000,25250,107
|
|
20241023,143500,90274700,25250,25250,25250,25250,1
|
|
20241023,143400,90249450,25150,25150,25150,25150,0
|
|
20241023,143300,90249450,25150,25150,25150,25150,0
|
|
20241023,143200,90249450,25150,25150,25150,25150,0
|
|
20241023,143100,90249450,25150,25150,25150,25150,4
|
|
20241023,143000,90148850,25150,25150,25150,25150,10
|
|
20241023,142900,89897350,25150,25150,25150,25150,0
|
|
20241023,142800,89897350,25150,25150,25150,25150,0
|
|
20241023,142700,89897350,25150,25150,25150,25150,1
|
|
20241023,142600,89872200,25200,25200,25200,25200,0
|
|
20241023,142500,89872200,25200,25200,25200,25200,0
|
|
20241023,142400,89872200,25200,25200,25200,25200,0
|
|
20241023,142300,89872200,25200,25200,25200,25200,0
|
|
20241023,142200,89872200,25200,25200,25200,25200,0
|
|
20241023,142100,89872200,25200,25200,25200,25200,0
|
|
20241023,142000,89872200,25200,25200,25200,25200,0
|
|
20241023,141900,89872200,25200,25150,25200,25150,54
|
|
20241023,141800,88513000,25100,25100,25100,25100,0
|
|
20241023,141700,88513000,25100,25100,25100,25100,0
|
|
20241023,141600,88513000,25100,25100,25100,25100,0
|
|
20241023,141500,88513000,25100,25100,25100,25100,1
|
|
20241023,141400,88487900,25100,25100,25100,25100,0
|
|
20241023,141300,88487900,25100,25100,25100,25100,0
|
|
20241023,141200,88487900,25100,25100,25100,25100,0
|
|
20241023,141100,88487900,25100,25100,25100,25100,0
|
|
20241023,141000,88487900,25100,25100,25100,25100,7
|
|
20241023,140900,88312200,25100,25100,25100,25100,0
|
|
20241023,140800,88312200,25100,25100,25100,25100,0
|
|
20241023,140700,88312200,25100,25100,25100,25100,3
|
|
20241023,140600,88236900,25000,25000,25000,25000,0
|
|
20241023,140500,88236900,25000,25000,25000,25000,0
|
|
20241023,140400,88236900,25000,25000,25000,25000,0
|
|
20241023,140300,88236900,25000,25000,25000,25000,6
|
|
20241023,140200,88086900,25000,25000,25000,25000,40
|
|
20241023,140100,87086900,24950,24950,24950,24950,0
|
|
20241023,140000,87086900,24950,24950,24950,24950,0
|
|
20241023,135900,87086900,24950,24950,24950,24950,0
|
|
20241023,135800,87086900,24950,24950,24950,24950,0
|
|
20241023,135700,87086900,24950,24950,24950,24950,72
|
|
20241023,135600,85290500,25000,25000,25000,25000,6
|
|
20241023,135500,85140500,25000,25000,25000,25000,0
|
|
20241023,135400,85140500,25000,25000,25000,25000,0
|
|
20241023,135300,85140500,25000,25000,25000,25000,62
|
|
20241023,135200,83590500,25100,25100,25100,25100,0
|
|
20241023,135100,83590500,25100,25100,25100,25100,0
|
|
20241023,135000,83590500,25100,25100,25100,25100,1
|
|
20241023,134900,83565400,25100,25100,25100,25100,0
|
|
20241023,134800,83565400,25100,25100,25100,25100,0
|
|
20241023,134700,83565400,25100,25100,25100,25100,0
|
|
20241023,134600,83565400,25100,25100,25100,25100,0
|
|
20241023,134500,83565400,25100,25100,25100,25100,0
|
|
20241023,134400,83565400,25100,25100,25100,25100,0
|
|
20241023,134300,83565400,25100,25100,25100,25100,0
|
|
20241023,134200,83565400,25100,25100,25100,25100,0
|
|
20241023,134100,83565400,25100,25100,25100,25100,0
|
|
20241023,134000,83565400,25100,24950,25100,24950,2
|
|
20241023,133900,83515350,24950,24950,24950,24950,7
|
|
20241023,133800,83340700,24950,25000,25000,24950,40
|
|
20241023,133700,82340900,25000,25000,25000,25000,7
|
|
20241023,133600,82165900,25000,25000,25000,25000,8
|
|
20241023,133500,81965900,25000,25000,25000,25000,8
|
|
20241023,133400,81765900,25000,25000,25000,25000,6
|
|
20241023,133300,81615900,25000,25000,25000,25000,0
|
|
20241023,133200,81615900,25000,25000,25000,25000,0
|
|
20241023,133100,81615900,25000,25000,25000,25000,0
|
|
20241023,133000,81615900,25000,25000,25000,25000,0
|
|
20241023,132900,81615900,25000,25000,25000,25000,0
|
|
20241023,132800,81615900,25000,25050,25050,25000,8
|
|
20241023,132700,81415700,25100,25100,25100,25100,3
|
|
20241023,132600,81340400,25100,25100,25100,25100,0
|
|
20241023,132500,81340400,25100,25100,25100,25100,0
|
|
20241023,132400,81340400,25100,25100,25100,25100,0
|
|
20241023,132300,81340400,25100,25100,25100,25100,0
|
|
20241023,132200,81340400,25100,25100,25100,25100,0
|
|
20241023,132100,81340400,25100,25100,25100,25100,0
|
|
20241023,132000,81340400,25100,25100,25100,25100,0
|
|
20241023,131900,81340400,25100,25100,25100,25100,1
|
|
20241023,131800,81315300,25100,25100,25100,25100,0
|
|
20241023,131700,81315300,25100,25100,25100,25100,2
|
|
20241023,131600,81265100,25000,25000,25000,25000,0
|
|
20241023,131500,81265100,25000,25000,25000,25000,0
|
|
20241023,131400,81265100,25000,25000,25000,25000,0
|
|
20241023,131300,81265100,25000,25000,25000,25000,0
|
|
20241023,131200,81265100,25000,25000,25000,25000,0
|
|
20241023,131100,81265100,25000,25000,25000,25000,0
|
|
20241023,131000,81265100,25000,25000,25000,25000,0
|
|
20241023,130900,81265100,25000,25000,25000,25000,0
|
|
20241023,130800,81265100,25000,25000,25000,25000,0
|
|
20241023,130700,81265100,25000,25000,25000,25000,0
|
|
20241023,130600,81265100,25000,25000,25000,25000,0
|
|
20241023,130500,81265100,25000,25000,25000,25000,0
|
|
20241023,130400,81265100,25000,25000,25000,25000,6
|
|
20241023,130300,81115100,25100,25100,25100,25100,0
|
|
20241023,130200,81115100,25100,25100,25100,25100,0
|
|
20241023,130100,81115100,25100,25100,25100,25100,10
|
|
20241023,130000,80864100,25100,25100,25100,25100,0
|
|
20241023,125900,80864100,25100,25100,25100,25100,0
|
|
20241023,125800,80864100,25100,25100,25100,25100,0
|
|
20241023,125700,80864100,25100,25100,25100,25100,0
|
|
20241023,125600,80864100,25100,25100,25100,25100,0
|
|
20241023,125500,80864100,25100,25100,25100,25100,2
|
|
20241023,125400,80813900,25100,25100,25100,25100,0
|
|
20241023,125300,80813900,25100,25100,25100,25100,0
|
|
20241023,125200,80813900,25100,25100,25100,25100,0
|
|
20241023,125100,80813900,25100,25050,25100,25050,8
|
|
20241023,125000,80613250,25000,25000,25000,25000,0
|
|
20241023,124900,80613250,25000,25000,25000,25000,0
|
|
20241023,124800,80613250,25000,25000,25000,25000,0
|
|
20241023,124700,80613250,25000,25000,25000,25000,0
|
|
20241023,124600,80613250,25000,25000,25000,25000,0
|
|
20241023,124500,80613250,25000,25000,25000,25000,0
|
|
20241023,124400,80613250,25000,25000,25000,25000,0
|
|
20241023,124300,80613250,25000,25000,25000,25000,0
|
|
20241023,124200,80613250,25000,25000,25000,25000,0
|
|
20241023,124100,80613250,25000,25000,25000,25000,0
|
|
20241023,124000,80613250,25000,25000,25000,25000,19
|
|
20241023,123900,80138250,25000,25000,25000,25000,4
|
|
20241023,123800,80038250,25000,25000,25000,25000,0
|
|
20241023,123700,80038250,25000,25000,25000,25000,0
|
|
20241023,123600,80038250,25000,25000,25000,25000,0
|
|
20241023,123500,80038250,25000,25000,25000,25000,0
|
|
20241023,123400,80038250,25000,25000,25000,25000,0
|
|
20241023,123300,80038250,25000,25000,25000,25000,0
|
|
20241023,123200,80038250,25000,25000,25000,25000,0
|
|
20241023,123100,80038250,25000,25000,25000,25000,0
|
|
20241023,123000,80038250,25000,25000,25000,25000,20
|
|
20241023,122900,79538250,25000,25000,25000,25000,20
|
|
20241023,122800,79038250,25000,25000,25000,25000,0
|
|
20241023,122700,79038250,25000,25000,25000,25000,2
|
|
20241023,122600,78988250,24950,24950,25000,24950,46
|
|
20241023,122500,77840500,25000,25000,25000,25000,0
|
|
20241023,122400,77840500,25000,25000,25000,25000,0
|
|
20241023,122300,77840500,25000,25000,25000,25000,0
|
|
20241023,122200,77840500,25000,25000,25000,25000,100
|
|
20241023,122100,75340500,25000,25000,25000,25000,44
|
|
20241023,122000,74240500,25000,25050,25050,25000,80
|
|
20241023,121900,72240000,25100,25100,25100,25100,11
|
|
20241023,121800,71963900,25100,25100,25100,25100,0
|
|
20241023,121700,71963900,25100,25100,25100,25100,0
|
|
20241023,121600,71963900,25100,25100,25100,25100,9
|
|
20241023,121500,71738000,25200,25200,25200,25200,10
|
|
20241023,121400,71486000,25000,25000,25000,25000,0
|
|
20241023,121300,71486000,25000,25000,25000,25000,129
|
|
20241023,121200,68261000,24950,24950,24950,24950,262
|
|
20241023,121100,61724100,24950,24950,24950,24950,0
|
|
20241023,121000,61724100,24950,24950,24950,24950,0
|
|
20241023,120900,61724100,24950,24950,24950,24950,0
|
|
20241023,120800,61724100,24950,24950,24950,24950,0
|
|
20241023,120700,61724100,24950,24950,24950,24950,0
|
|
20241023,120600,61724100,24950,24950,24950,24950,0
|
|
20241023,120500,61724100,24950,24950,24950,24950,0
|
|
20241023,120400,61724100,24950,24950,24950,24950,0
|
|
20241023,120300,61724100,24950,24950,24950,24950,0
|
|
20241023,120200,61724100,24950,24950,24950,24950,0
|
|
20241023,120100,61724100,24950,24950,24950,24950,1
|
|
20241023,120000,61699150,24950,24950,24950,24950,0
|
|
20241023,115900,61699150,24950,24950,24950,24950,0
|
|
20241023,115800,61699150,24950,24950,24950,24950,0
|
|
20241023,115700,61699150,24950,24950,24950,24950,100
|
|
20241023,115600,59204150,24950,24950,24950,24950,5
|
|
20241023,115500,59079400,24950,24950,24950,24950,0
|
|
20241023,115400,59079400,24950,24950,24950,24950,0
|
|
20241023,115300,59079400,24950,24950,24950,24950,0
|
|
20241023,115200,59079400,24950,24950,24950,24950,0
|
|
20241023,115100,59079400,24950,24950,24950,24950,0
|
|
20241023,115000,59079400,24950,24950,24950,24950,0
|
|
20241023,114900,59079400,24950,24950,24950,24950,0
|
|
20241023,114800,59079400,24950,24950,24950,24950,0
|
|
20241023,114700,59079400,24950,24950,24950,24950,0
|
|
20241023,114600,59079400,24950,24950,24950,24950,0
|
|
20241023,114500,59079400,24950,24950,24950,24950,0
|
|
20241023,114400,59079400,24950,24950,24950,24950,0
|
|
20241023,114300,59079400,24950,24950,24950,24950,0
|
|
20241023,114200,59079400,24950,24950,24950,24950,0
|
|
20241023,114100,59079400,24950,24950,24950,24950,0
|
|
20241023,114000,59079400,24950,24950,24950,24950,0
|
|
20241023,113900,59079400,24950,24950,24950,24950,1
|
|
20241023,113800,59054450,24950,24950,24950,24950,0
|
|
20241023,113700,59054450,24950,24950,24950,24950,0
|
|
20241023,113600,59054450,24950,24950,24950,24950,0
|
|
20241023,113500,59054450,24950,24950,24950,24950,4
|
|
20241023,113400,58954650,24950,24950,24950,24950,0
|
|
20241023,113300,58954650,24950,24950,24950,24950,1
|
|
20241023,113200,58929700,24950,24950,24950,24950,0
|
|
20241023,113100,58929700,24950,24950,24950,24950,0
|
|
20241023,113000,58929700,24950,24950,24950,24950,0
|
|
20241023,112900,58929700,24950,24950,24950,24950,0
|
|
20241023,112800,58929700,24950,24950,24950,24950,0
|
|
20241023,112700,58929700,24950,24950,24950,24950,0
|
|
20241023,112600,58929700,24950,24950,24950,24950,0
|
|
20241023,112500,58929700,24950,24850,24950,24850,52
|
|
20241023,112400,57632400,24850,24850,24850,24850,55
|
|
20241023,112300,56265650,24850,24850,24850,24850,0
|
|
20241023,112200,56265650,24850,24850,24850,24850,0
|
|
20241023,112100,56265650,24850,24850,24850,24850,0
|
|
20241023,112000,56265650,24850,24850,24850,24850,0
|
|
20241023,111900,56265650,24850,24850,24850,24850,0
|
|
20241023,111800,56265650,24850,24850,24850,24850,0
|
|
20241023,111700,56265650,24850,24850,24850,24850,2
|
|
20241023,111600,56215950,24850,24850,24850,24850,0
|
|
20241023,111500,56215950,24850,24850,24850,24850,0
|
|
20241023,111400,56215950,24850,24850,24850,24850,0
|
|
20241023,111300,56215950,24850,24850,24850,24850,0
|
|
20241023,111200,56215950,24850,24850,24850,24850,0
|
|
20241023,111100,56215950,24850,24850,24850,24850,0
|
|
20241023,111000,56215950,24850,24850,24850,24850,3
|
|
20241023,110900,56141400,24850,24850,24850,24850,0
|
|
20241023,110800,56141400,24850,24850,24850,24850,1
|
|
20241023,110700,56116550,24850,24850,24850,24850,0
|
|
20241023,110600,56116550,24850,24850,24850,24850,0
|
|
20241023,110500,56116550,24850,24850,24850,24850,2
|
|
20241023,110400,56066850,24800,24800,24800,24800,0
|
|
20241023,110300,56066850,24800,24800,24800,24800,0
|
|
20241023,110200,56066850,24800,24800,24800,24800,0
|
|
20241023,110100,56066850,24800,24800,24800,24800,0
|
|
20241023,110000,56066850,24800,24800,24800,24800,0
|
|
20241023,105900,56066850,24800,24800,24800,24800,0
|
|
20241023,105800,56066850,24800,24800,24800,24800,10
|
|
20241023,105700,55818850,24800,24800,24800,24800,0
|
|
20241023,105600,55818850,24800,24800,24800,24800,0
|
|
20241023,105500,55818850,24800,24800,24800,24800,0
|
|
20241023,105400,55818850,24800,24800,24800,24800,0
|
|
20241023,105300,55818850,24800,24800,24800,24800,31
|
|
20241023,105200,55050050,24800,24800,24800,24800,0
|
|
20241023,105100,55050050,24800,24800,24800,24800,0
|
|
20241023,105000,55050050,24800,24800,24800,24800,19
|
|
20241023,104900,54578850,24750,24800,24800,24750,12
|
|
20241023,104800,54281350,24800,24800,24800,24800,1
|
|
20241023,104700,54256550,24850,24850,24850,24850,0
|
|
20241023,104600,54256550,24850,24800,24850,24800,2
|
|
20241023,104500,54206900,24800,24800,24850,24800,7
|
|
20241023,104400,54033150,24800,24800,24800,24800,0
|
|
20241023,104300,54033150,24800,24800,24800,24800,2
|
|
20241023,104200,53983550,24750,24800,24850,24750,69
|
|
20241023,104100,52271400,24800,24800,24800,24800,1
|
|
20241023,104000,52246600,24700,24700,24700,24700,0
|
|
20241023,103900,52246600,24700,24700,24700,24700,0
|
|
20241023,103800,52246600,24700,24700,24700,24700,0
|
|
20241023,103700,52246600,24700,24750,24750,24700,128
|
|
20241023,103600,49079750,24750,24750,24750,24750,20
|
|
20241023,103500,48584750,24750,24750,24750,24750,0
|
|
20241023,103400,48584750,24750,24850,24850,24750,37
|
|
20241023,103300,47668150,24750,24750,24750,24750,30
|
|
20241023,103200,46925650,24950,24850,24950,24750,50
|
|
20241023,103100,45682650,24900,24900,24900,24900,0
|
|
20241023,103000,45682650,24900,24900,24900,24900,5
|
|
20241023,102900,45558150,24950,24950,24950,24950,0
|
|
20241023,102800,45558150,24950,24950,24950,24950,0
|
|
20241023,102700,45558150,24950,24950,24950,24950,20
|
|
20241023,102600,45059150,24950,24950,24950,24950,0
|
|
20241023,102500,45059150,24950,24950,24950,24950,0
|
|
20241023,102400,45059150,24950,24850,24950,24850,58
|
|
20241023,102300,43617450,24950,24950,24950,24950,0
|
|
20241023,102200,43617450,24950,24950,24950,24950,0
|
|
20241023,102100,43617450,24950,24850,24950,24850,4
|
|
20241023,102000,43517750,24900,24900,24950,24900,25
|
|
20241023,101900,42895150,25000,25000,25000,25000,0
|
|
20241023,101800,42895150,25000,25000,25000,25000,10
|
|
20241023,101700,42645150,25000,25000,25000,25000,0
|
|
20241023,101600,42645150,25000,25000,25000,25000,10
|
|
20241023,101500,42395150,25000,24950,25000,24950,4
|
|
20241023,101400,42295200,24950,24950,24950,24950,138
|
|
20241023,101300,38852100,25000,25000,25000,24950,536
|
|
20241023,101200,25461750,25000,25000,25000,25000,0
|
|
20241023,101100,25461750,25000,25000,25000,25000,0
|
|
20241023,101000,25461750,25000,25000,25000,25000,2
|
|
20241023,100900,25411750,25000,25000,25000,25000,0
|
|
20241023,100800,25411750,25000,25000,25000,25000,0
|
|
20241023,100700,25411750,25000,25050,25050,25000,80
|
|
20241023,100600,23409850,25150,25150,25150,25150,27
|
|
20241023,100500,22730800,25100,25100,25100,25100,0
|
|
20241023,100400,22730800,25100,25100,25100,25100,0
|
|
20241023,100300,22730800,25100,25100,25100,25100,0
|
|
20241023,100200,22730800,25100,25100,25100,25100,0
|
|
20241023,100100,22730800,25100,25100,25100,25100,0
|
|
20241023,100000,22730800,25100,25100,25100,25100,13
|
|
20241023,095900,22404500,25050,25050,25050,25050,0
|
|
20241023,095800,22404500,25050,25050,25050,25050,0
|
|
20241023,095700,22404500,25050,25050,25050,25050,52
|
|
20241023,095600,21101900,25200,25200,25200,25200,0
|
|
20241023,095500,21101900,25200,25200,25200,25200,0
|
|
20241023,095400,21101900,25200,25200,25200,25200,1
|
|
20241023,095300,21076700,25200,25200,25200,25200,0
|
|
20241023,095200,21076700,25200,25200,25200,25200,0
|
|
20241023,095100,21076700,25200,25200,25200,25200,0
|
|
20241023,095000,21076700,25200,25200,25200,25200,0
|
|
20241023,094900,21076700,25200,25200,25200,25200,0
|
|
20241023,094800,21076700,25200,25200,25200,25200,0
|
|
20241023,094700,21076700,25200,25200,25200,25200,0
|
|
20241023,094600,21076700,25200,25200,25200,25200,0
|
|
20241023,094500,21076700,25200,25200,25200,25200,0
|
|
20241023,094400,21076700,25200,25200,25200,25200,0
|
|
20241023,094300,21076700,25200,25200,25200,25200,1
|
|
20241023,094200,21051500,25050,25050,25050,25050,0
|
|
20241023,094100,21051500,25050,25050,25050,25050,0
|
|
20241023,094000,21051500,25050,25050,25050,25050,0
|
|
20241023,093900,21051500,25050,25050,25050,25050,0
|
|
20241023,093800,21051500,25050,25050,25050,25050,0
|
|
20241023,093700,21051500,25050,25050,25050,25050,14
|
|
20241023,093600,20700800,25050,25050,25050,25050,1
|
|
20241023,093500,20675750,25250,25250,25250,25250,0
|
|
20241023,093400,20675750,25250,25250,25250,25250,0
|
|
20241023,093300,20675750,25250,25250,25250,25250,0
|
|
20241023,093200,20675750,25250,25250,25250,25250,0
|
|
20241023,093100,20675750,25250,25250,25250,25250,0
|
|
20241023,093000,20675750,25250,25250,25250,25250,0
|
|
20241023,092900,20675750,25250,25250,25250,25250,0
|
|
20241023,092800,20675750,25250,25250,25250,25250,0
|
|
20241023,092700,20675750,25250,25250,25250,25250,0
|
|
20241023,092600,20675750,25250,25250,25250,25250,0
|
|
20241023,092500,20675750,25250,25250,25250,25250,0
|
|
20241023,092400,20675750,25250,25250,25250,25250,0
|
|
20241023,092300,20675750,25250,25250,25250,25250,0
|
|
20241023,092200,20675750,25250,25250,25250,25250,0
|
|
20241023,092100,20675750,25250,25150,25250,25000,90
|
|
20241023,092000,18417100,25150,25200,25200,25150,2
|
|
20241023,091900,18366750,25200,25200,25200,25200,9
|
|
20241023,091800,18139950,25250,25250,25250,25250,0
|
|
20241023,091700,18139950,25250,25250,25250,25250,0
|
|
20241023,091600,18139950,25250,25250,25250,25250,0
|
|
20241023,091500,18139950,25250,25250,25250,25250,1
|
|
20241023,091400,18114700,25250,25250,25250,25250,2
|
|
20241023,091300,18064200,25300,25300,25300,25300,11
|
|
20241023,091200,17785900,25300,25300,25300,25300,12
|
|
20241023,091100,17482300,25300,25300,25300,25300,0
|
|
20241023,091000,17482300,25300,25300,25300,25300,0
|
|
20241023,090900,17482300,25300,25300,25300,25300,0
|
|
20241023,090800,17482300,25300,25300,25300,25300,50
|
|
20241023,090700,16217300,25300,25300,25300,25300,0
|
|
20241023,090600,16217300,25300,25300,25300,25300,0
|
|
20241023,090500,16217300,25300,25300,25300,25300,43
|
|
20241023,090400,15129400,25300,25300,25300,25300,0
|
|
20241023,090300,15129400,25300,25300,25300,25300,4
|
|
20241023,090200,15028200,25300,25300,25300,25300,130
|
|
20241023,090100,11739200,25300,25300,25300,25300,463
|
|
20241023,090000,25300,25300,25300,25300,25300,1
|