672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200900,64267750,25150,25150,25150,25150,96
|
|
20241024,200800,64267750,25150,25150,25150,25150,0
|
|
20241024,200700,64267750,25150,25150,25150,25150,0
|
|
20241024,200600,64267750,25150,25150,25150,25150,0
|
|
20241024,200500,64267750,25150,25150,25150,25150,0
|
|
20241024,200400,64267750,25150,25150,25150,25150,0
|
|
20241024,200300,64267750,25150,25150,25150,25150,0
|
|
20241024,200200,64267750,25150,25150,25150,25150,0
|
|
20241024,200100,64267750,25150,25150,25150,25150,0
|
|
20241024,200000,64267750,25150,25150,25150,25150,0
|
|
20241024,195900,64267750,25150,25150,25150,25150,0
|
|
20241024,195800,64267750,25150,25150,25150,25150,0
|
|
20241024,195700,64267750,25150,25150,25150,25150,0
|
|
20241024,195600,64267750,25150,25150,25150,25150,0
|
|
20241024,195500,64267750,25150,25150,25150,25150,0
|
|
20241024,195400,64267750,25150,25150,25150,25150,0
|
|
20241024,195300,64267750,25150,25150,25150,25150,0
|
|
20241024,195200,64267750,25150,25150,25150,25150,0
|
|
20241024,195100,64267750,25150,25150,25150,25150,0
|
|
20241024,195000,64267750,25150,25150,25150,25150,0
|
|
20241024,194900,64267750,25150,25150,25150,25150,0
|
|
20241024,194800,64267750,25150,25150,25150,25150,0
|
|
20241024,194700,64267750,25150,25150,25150,25150,0
|
|
20241024,194600,64267750,25150,25150,25150,25150,0
|
|
20241024,194500,64267750,25150,25150,25150,25150,0
|
|
20241024,194400,64267750,25150,25150,25150,25150,0
|
|
20241024,194300,64267750,25150,25150,25150,25150,0
|
|
20241024,194200,64267750,25150,25150,25150,25150,0
|
|
20241024,194100,64267750,25150,25150,25150,25150,0
|
|
20241024,194000,64267750,25150,25150,25150,25150,0
|
|
20241024,193900,64267750,25150,25150,25150,25150,96
|
|
20241024,193800,64267750,25150,25150,25150,25150,0
|
|
20241024,193700,64267750,25150,25150,25150,25150,0
|
|
20241024,193600,64267750,25150,25150,25150,25150,0
|
|
20241024,193500,64267750,25150,25150,25150,25150,0
|
|
20241024,193400,64267750,25150,25150,25150,25150,0
|
|
20241024,193300,64267750,25150,25150,25150,25150,0
|
|
20241024,193200,64267750,25150,25150,25150,25150,0
|
|
20241024,193100,64267750,25150,25150,25150,25150,0
|
|
20241024,193000,64267750,25150,25150,25150,25150,0
|
|
20241024,192900,64267750,25150,25150,25150,25150,0
|
|
20241024,192800,64267750,25150,25150,25150,25150,0
|
|
20241024,192700,64267750,25150,25150,25150,25150,0
|
|
20241024,192600,64267750,25150,25150,25150,25150,0
|
|
20241024,192500,64267750,25150,25150,25150,25150,0
|
|
20241024,192400,64267750,25150,25150,25150,25150,0
|
|
20241024,192300,64267750,25150,25150,25150,25150,0
|
|
20241024,192200,64267750,25150,25150,25150,25150,0
|
|
20241024,192100,64267750,25150,25150,25150,25150,0
|
|
20241024,192000,64267750,25150,25150,25150,25150,0
|
|
20241024,191900,64267750,25150,25150,25150,25150,0
|
|
20241024,191800,64267750,25150,25150,25150,25150,0
|
|
20241024,191700,64267750,25150,25150,25150,25150,0
|
|
20241024,191600,64267750,25150,25150,25150,25150,0
|
|
20241024,191500,64267750,25150,25150,25150,25150,0
|
|
20241024,191400,64267750,25150,25150,25150,25150,0
|
|
20241024,191300,64267750,25150,25150,25150,25150,0
|
|
20241024,191200,64267750,25150,25150,25150,25150,0
|
|
20241024,191100,64267750,25150,25150,25150,25150,0
|
|
20241024,191000,64267750,25150,25150,25150,25150,0
|
|
20241024,190900,64267750,25150,25150,25150,25150,96
|
|
20241024,190800,64267750,25150,25150,25150,25150,0
|
|
20241024,190700,64267750,25150,25150,25150,25150,0
|
|
20241024,190600,64267750,25150,25150,25150,25150,0
|
|
20241024,190500,64267750,25150,25150,25150,25150,0
|
|
20241024,190400,64267750,25150,25150,25150,25150,0
|
|
20241024,190300,64267750,25150,25150,25150,25150,0
|
|
20241024,190200,64267750,25150,25150,25150,25150,0
|
|
20241024,190100,64267750,25150,25150,25150,25150,0
|
|
20241024,190000,64267750,25150,25150,25150,25150,0
|
|
20241024,185900,64267750,25150,25150,25150,25150,0
|
|
20241024,185800,64267750,25150,25150,25150,25150,0
|
|
20241024,185700,64267750,25150,25150,25150,25150,0
|
|
20241024,185600,64267750,25150,25150,25150,25150,0
|
|
20241024,185500,64267750,25150,25150,25150,25150,0
|
|
20241024,185400,64267750,25150,25150,25150,25150,0
|
|
20241024,185300,64267750,25150,25150,25150,25150,0
|
|
20241024,185200,64267750,25150,25150,25150,25150,0
|
|
20241024,185100,64267750,25150,25150,25150,25150,0
|
|
20241024,185000,64267750,25150,25150,25150,25150,0
|
|
20241024,184900,64267750,25150,25150,25150,25150,0
|
|
20241024,184800,64267750,25150,25150,25150,25150,0
|
|
20241024,184700,64267750,25150,25150,25150,25150,0
|
|
20241024,184600,64267750,25150,25150,25150,25150,0
|
|
20241024,184500,64267750,25150,25150,25150,25150,0
|
|
20241024,184400,64267750,25150,25150,25150,25150,0
|
|
20241024,184300,64267750,25150,25150,25150,25150,0
|
|
20241024,184200,64267750,25150,25150,25150,25150,0
|
|
20241024,184100,64267750,25150,25150,25150,25150,0
|
|
20241024,184000,64267750,25150,25150,25150,25150,0
|
|
20241024,183900,64267750,25150,25150,25150,25150,96
|
|
20241024,183800,64267750,25150,25150,25150,25150,0
|
|
20241024,183700,64267750,25150,25150,25150,25150,0
|
|
20241024,183600,64267750,25150,25150,25150,25150,0
|
|
20241024,183500,64267750,25150,25150,25150,25150,0
|
|
20241024,183400,64267750,25150,25150,25150,25150,0
|
|
20241024,183300,64267750,25150,25150,25150,25150,0
|
|
20241024,183200,64267750,25150,25150,25150,25150,0
|
|
20241024,183100,64267750,25150,25150,25150,25150,0
|
|
20241024,183000,64267750,25150,25150,25150,25150,0
|
|
20241024,182900,64267750,25150,25150,25150,25150,0
|
|
20241024,182800,64267750,25150,25150,25150,25150,0
|
|
20241024,182700,64267750,25150,25150,25150,25150,0
|
|
20241024,182600,64267750,25150,25150,25150,25150,0
|
|
20241024,182500,64267750,25150,25150,25150,25150,0
|
|
20241024,182400,64267750,25150,25150,25150,25150,0
|
|
20241024,182300,64267750,25150,25150,25150,25150,0
|
|
20241024,182200,64267750,25150,25150,25150,25150,0
|
|
20241024,182100,64267750,25150,25150,25150,25150,0
|
|
20241024,182000,64267750,25150,25150,25150,25150,0
|
|
20241024,181900,64267750,25150,25150,25150,25150,0
|
|
20241024,181800,64267750,25150,25150,25150,25150,0
|
|
20241024,181700,64267750,25150,25150,25150,25150,0
|
|
20241024,181600,64267750,25150,25150,25150,25150,0
|
|
20241024,181500,64267750,25150,25150,25150,25150,0
|
|
20241024,181400,64267750,25150,25150,25150,25150,0
|
|
20241024,181300,64267750,25150,25150,25150,25150,0
|
|
20241024,181200,64267750,25150,25150,25150,25150,0
|
|
20241024,181100,64267750,25150,25150,25150,25150,0
|
|
20241024,181000,64267750,25150,25150,25150,25150,0
|
|
20241024,180900,64267750,25150,25150,25150,25150,96
|
|
20241024,180800,64267750,25150,25150,25150,25150,0
|
|
20241024,180700,64267750,25150,25150,25150,25150,0
|
|
20241024,180600,64267750,25150,25150,25150,25150,0
|
|
20241024,180500,64267750,25150,25150,25150,25150,0
|
|
20241024,180400,64267750,25150,25150,25150,25150,0
|
|
20241024,180300,64267750,25150,25150,25150,25150,0
|
|
20241024,180200,64267750,25150,25150,25150,25150,0
|
|
20241024,180100,64267750,25150,25150,25150,25150,0
|
|
20241024,180000,64267750,25150,25150,25150,25150,0
|
|
20241024,175900,64267750,25150,25150,25150,25150,0
|
|
20241024,175800,64267750,25150,25150,25150,25150,0
|
|
20241024,175700,64267750,25150,25150,25150,25150,0
|
|
20241024,175600,64267750,25150,25150,25150,25150,0
|
|
20241024,175500,64267750,25150,25150,25150,25150,0
|
|
20241024,175400,64267750,25150,25150,25150,25150,0
|
|
20241024,175300,64267750,25150,25150,25150,25150,0
|
|
20241024,175200,64267750,25150,25150,25150,25150,0
|
|
20241024,175100,64267750,25150,25150,25150,25150,0
|
|
20241024,175000,64267750,25150,25150,25150,25150,0
|
|
20241024,174900,64267750,25150,25150,25150,25150,0
|
|
20241024,174800,64267750,25150,25150,25150,25150,0
|
|
20241024,174700,64267750,25150,25150,25150,25150,0
|
|
20241024,174600,64267750,25150,25150,25150,25150,0
|
|
20241024,174500,64267750,25150,25150,25150,25150,0
|
|
20241024,174400,64267750,25150,25150,25150,25150,0
|
|
20241024,174300,64267750,25150,25150,25150,25150,0
|
|
20241024,174200,64267750,25150,25150,25150,25150,0
|
|
20241024,174100,64267750,25150,25150,25150,25150,0
|
|
20241024,174000,64267750,25150,25150,25150,25150,0
|
|
20241024,173900,64267750,25150,25150,25150,25150,96
|
|
20241024,173800,64267750,25150,25150,25150,25150,0
|
|
20241024,173700,64267750,25150,25150,25150,25150,0
|
|
20241024,173600,64267750,25150,25150,25150,25150,0
|
|
20241024,173500,64267750,25150,25150,25150,25150,0
|
|
20241024,173400,64267750,25150,25150,25150,25150,0
|
|
20241024,173300,64267750,25150,25150,25150,25150,0
|
|
20241024,173200,64267750,25150,25150,25150,25150,0
|
|
20241024,173100,64267750,25150,25150,25150,25150,0
|
|
20241024,173000,64267750,25150,25150,25150,25150,0
|
|
20241024,172900,64267750,25150,25150,25150,25150,0
|
|
20241024,172800,64267750,25150,25150,25150,25150,0
|
|
20241024,172700,64267750,25150,25150,25150,25150,0
|
|
20241024,172600,64267750,25150,25150,25150,25150,0
|
|
20241024,172500,64267750,25150,25150,25150,25150,0
|
|
20241024,172400,64267750,25150,25150,25150,25150,0
|
|
20241024,172300,64267750,25150,25150,25150,25150,0
|
|
20241024,172200,64267750,25150,25150,25150,25150,0
|
|
20241024,172100,64267750,25150,25150,25150,25150,0
|
|
20241024,172000,64267750,25150,25150,25150,25150,0
|
|
20241024,171900,64267750,25150,25150,25150,25150,0
|
|
20241024,171800,64267750,25150,25150,25150,25150,0
|
|
20241024,171700,64267750,25150,25150,25150,25150,0
|
|
20241024,171600,64267750,25150,25150,25150,25150,0
|
|
20241024,171500,64267750,25150,25150,25150,25150,0
|
|
20241024,171400,64267750,25150,25150,25150,25150,0
|
|
20241024,171300,64267750,25150,25150,25150,25150,0
|
|
20241024,171200,64267750,25150,25150,25150,25150,0
|
|
20241024,171100,64267750,25150,25150,25150,25150,0
|
|
20241024,171000,64267750,25150,25150,25150,25150,0
|
|
20241024,170900,64267750,25150,25150,25150,25150,96
|
|
20241024,170800,64267750,25150,25150,25150,25150,0
|
|
20241024,170700,64267750,25150,25150,25150,25150,0
|
|
20241024,170600,64267750,25150,25150,25150,25150,0
|
|
20241024,170500,64267750,25150,25150,25150,25150,0
|
|
20241024,170400,64267750,25150,25150,25150,25150,0
|
|
20241024,170300,64267750,25150,25150,25150,25150,0
|
|
20241024,170200,64267750,25150,25150,25150,25150,0
|
|
20241024,170100,64267750,25150,25150,25150,25150,0
|
|
20241024,170000,64267750,25150,25150,25150,25150,0
|
|
20241024,165900,64267750,25150,25150,25150,25150,0
|
|
20241024,165800,64267750,25150,25150,25150,25150,0
|
|
20241024,165700,64267750,25150,25150,25150,25150,0
|
|
20241024,165600,64267750,25150,25150,25150,25150,0
|
|
20241024,165500,64267750,25150,25150,25150,25150,0
|
|
20241024,165400,64267750,25150,25150,25150,25150,0
|
|
20241024,165300,64267750,25150,25150,25150,25150,0
|
|
20241024,165200,64267750,25150,25150,25150,25150,0
|
|
20241024,165100,64267750,25150,25150,25150,25150,0
|
|
20241024,165000,64267750,25150,25150,25150,25150,0
|
|
20241024,164900,64267750,25150,25150,25150,25150,0
|
|
20241024,164800,64267750,25150,25150,25150,25150,0
|
|
20241024,164700,64267750,25150,25150,25150,25150,0
|
|
20241024,164600,64267750,25150,25150,25150,25150,0
|
|
20241024,164500,64267750,25150,25150,25150,25150,0
|
|
20241024,164400,64267750,25150,25150,25150,25150,0
|
|
20241024,164300,64267750,25150,25150,25150,25150,0
|
|
20241024,164200,64267750,25150,25150,25150,25150,0
|
|
20241024,164100,64267750,25150,25150,25150,25150,0
|
|
20241024,164000,64267750,25150,25150,25150,25150,0
|
|
20241024,163900,64267750,25150,25150,25150,25150,96
|
|
20241024,163800,64267750,25150,25150,25150,25150,0
|
|
20241024,163700,64267750,25150,25150,25150,25150,0
|
|
20241024,163600,64267750,25150,25150,25150,25150,0
|
|
20241024,163500,64267750,25150,25150,25150,25150,0
|
|
20241024,163400,64267750,25150,25150,25150,25150,0
|
|
20241024,163300,64267750,25150,25150,25150,25150,0
|
|
20241024,163200,64267750,25150,25150,25150,25150,0
|
|
20241024,163100,64267750,25150,25150,25150,25150,0
|
|
20241024,163000,64267750,25150,25150,25150,25150,0
|
|
20241024,162900,64267750,25150,25150,25150,25150,0
|
|
20241024,162800,64267750,25150,25150,25150,25150,0
|
|
20241024,162700,64267750,25150,25150,25150,25150,0
|
|
20241024,162600,64267750,25150,25150,25150,25150,0
|
|
20241024,162500,64267750,25150,25150,25150,25150,0
|
|
20241024,162400,64267750,25150,25150,25150,25150,0
|
|
20241024,162300,64267750,25150,25150,25150,25150,0
|
|
20241024,162200,64267750,25150,25150,25150,25150,0
|
|
20241024,162100,64267750,25150,25150,25150,25150,0
|
|
20241024,162000,64267750,25150,25150,25150,25150,0
|
|
20241024,161900,64267750,25150,25150,25150,25150,0
|
|
20241024,161800,64267750,25150,25150,25150,25150,0
|
|
20241024,161700,64267750,25150,25150,25150,25150,0
|
|
20241024,161600,64267750,25150,25150,25150,25150,0
|
|
20241024,161500,64267750,25150,25150,25150,25150,0
|
|
20241024,161400,64267750,25150,25150,25150,25150,0
|
|
20241024,161300,64267750,25150,25150,25150,25150,0
|
|
20241024,161200,64267750,25150,25150,25150,25150,0
|
|
20241024,161100,64267750,25150,25150,25150,25150,0
|
|
20241024,161000,64267750,25150,25150,25150,25150,0
|
|
20241024,160900,64267750,25150,25150,25150,25150,96
|
|
20241024,160800,64267750,25150,25150,25150,25150,0
|
|
20241024,160700,64267750,25150,25150,25150,25150,0
|
|
20241024,160600,64267750,25150,25150,25150,25150,0
|
|
20241024,160500,64267750,25150,25150,25150,25150,0
|
|
20241024,160400,64267750,25150,25150,25150,25150,0
|
|
20241024,160300,64267750,25150,25150,25150,25150,0
|
|
20241024,160200,64267750,25150,25150,25150,25150,0
|
|
20241024,160100,64267750,25150,25150,25150,25150,0
|
|
20241024,160000,64267750,25150,25150,25150,25150,0
|
|
20241024,155900,64267750,25150,25150,25150,25150,0
|
|
20241024,155800,64267750,25150,25150,25150,25150,0
|
|
20241024,155700,64267750,25150,25150,25150,25150,0
|
|
20241024,155600,64267750,25150,25150,25150,25150,0
|
|
20241024,155500,64267750,25150,25150,25150,25150,0
|
|
20241024,155400,64267750,25150,25150,25150,25150,0
|
|
20241024,155300,64267750,25150,25150,25150,25150,0
|
|
20241024,155200,64267750,25150,25150,25150,25150,0
|
|
20241024,155100,64267750,25150,25150,25150,25150,0
|
|
20241024,155000,64267750,25150,25150,25150,25150,0
|
|
20241024,154900,64267750,25150,25150,25150,25150,0
|
|
20241024,154800,64267750,25150,25150,25150,25150,0
|
|
20241024,154700,64267750,25150,25150,25150,25150,0
|
|
20241024,154600,64267750,25150,25150,25150,25150,0
|
|
20241024,154500,64267750,25150,25150,25150,25150,0
|
|
20241024,154400,64267750,25150,25150,25150,25150,0
|
|
20241024,154300,64267750,25150,25150,25150,25150,0
|
|
20241024,154200,64267750,25150,25150,25150,25150,0
|
|
20241024,154100,64267750,25150,25150,25150,25150,0
|
|
20241024,154000,64267750,25150,25150,25150,25150,0
|
|
20241024,153900,64267750,25150,25150,25150,25150,96
|
|
20241024,153800,64267750,25150,25150,25150,25150,0
|
|
20241024,153700,64267750,25150,25150,25150,25150,0
|
|
20241024,153600,64267750,25150,25150,25150,25150,0
|
|
20241024,153500,64267750,25150,25150,25150,25150,0
|
|
20241024,153400,64267750,25150,25150,25150,25150,0
|
|
20241024,153300,64267750,25150,25150,25150,25150,0
|
|
20241024,153200,64267750,25150,25150,25150,25150,0
|
|
20241024,153100,64267750,25150,25150,25150,25150,0
|
|
20241024,153000,64267750,25150,25150,25150,25150,96
|
|
20241024,152900,61853350,24950,24950,24950,24950,0
|
|
20241024,152800,61853350,24950,24950,24950,24950,0
|
|
20241024,152700,61853350,24950,24950,24950,24950,0
|
|
20241024,152600,61853350,24950,24950,24950,24950,0
|
|
20241024,152500,61853350,24950,24950,24950,24950,0
|
|
20241024,152400,61853350,24950,24950,24950,24950,0
|
|
20241024,152300,61853350,24950,24950,24950,24950,0
|
|
20241024,152200,61853350,24950,24950,24950,24950,0
|
|
20241024,152100,61853350,24950,24950,24950,24950,0
|
|
20241024,152000,61853350,24950,24950,24950,24950,0
|
|
20241024,151900,61853350,24950,24950,24950,24950,77
|
|
20241024,151800,59932200,24950,24950,24950,24950,0
|
|
20241024,151700,59932200,24950,24950,24950,24950,0
|
|
20241024,151600,59932200,24950,24950,24950,24950,2
|
|
20241024,151500,59882300,24950,24950,24950,24950,1
|
|
20241024,151400,59857350,24950,24950,24950,24950,1
|
|
20241024,151300,59832400,24950,24950,24950,24950,2
|
|
20241024,151200,59782500,25000,24950,25000,24950,11
|
|
20241024,151100,59507550,24950,24950,24950,24950,0
|
|
20241024,151000,59507550,24950,24950,25000,24950,4
|
|
20241024,150900,59407700,24950,24950,24950,24950,1
|
|
20241024,150800,59382750,24950,24950,24950,24950,2
|
|
20241024,150700,59332850,24950,24950,24950,24950,1
|
|
20241024,150600,59307900,24950,24950,24950,24950,1
|
|
20241024,150500,59282950,24950,24950,24950,24950,36
|
|
20241024,150400,58384750,24950,24950,24950,24950,1
|
|
20241024,150300,58359800,24950,24950,24950,24950,2
|
|
20241024,150200,58309900,24950,24950,24950,24950,1
|
|
20241024,150100,58284950,24950,24950,24950,24950,2
|
|
20241024,150000,58235050,24950,24950,24950,24950,1
|
|
20241024,145900,58210100,25000,24950,25000,24950,12
|
|
20241024,145800,57910200,24950,24950,24950,24950,1
|
|
20241024,145700,57885250,24950,24950,24950,24950,2
|
|
20241024,145600,57835350,24950,24950,24950,24950,1
|
|
20241024,145500,57810400,24950,24950,24950,24950,2
|
|
20241024,145400,57760500,24950,24950,24950,24950,1
|
|
20241024,145300,57735550,24950,24950,24950,24950,2
|
|
20241024,145200,57685650,24950,24950,24950,24950,1
|
|
20241024,145100,57660700,24950,24950,24950,24950,0
|
|
20241024,145000,57660700,24950,24950,24950,24950,1
|
|
20241024,144900,57635750,24950,24900,24950,24900,11
|
|
20241024,144800,57361450,24900,24900,24900,24900,1
|
|
20241024,144700,57336550,24950,24950,24950,24950,1
|
|
20241024,144600,57311600,24950,24950,24950,24950,1
|
|
20241024,144500,57286650,24950,24950,24950,24950,2
|
|
20241024,144400,57236750,24950,24950,24950,24950,1
|
|
20241024,144300,57211800,24950,24950,24950,24950,2
|
|
20241024,144200,57161900,24950,24950,24950,24950,1
|
|
20241024,144100,57136950,24950,24950,24950,24950,2
|
|
20241024,144000,57087050,24950,24950,24950,24950,1
|
|
20241024,143900,57062100,24950,24950,24950,24950,2
|
|
20241024,143800,57012200,24950,24950,24950,24950,1
|
|
20241024,143700,56987250,25000,25000,25000,24950,155
|
|
20241024,143600,53118950,25000,25000,25000,25000,2
|
|
20241024,143500,53068950,25000,25000,25000,25000,1
|
|
20241024,143400,53043950,25000,25000,25000,25000,2
|
|
20241024,143300,52993950,25000,25000,25000,25000,3
|
|
20241024,143200,52918950,24950,24950,24950,24950,2
|
|
20241024,143100,52869050,24950,24950,24950,24950,0
|
|
20241024,143000,52869050,24950,24950,24950,24950,1
|
|
20241024,142900,52844100,24950,24950,24950,24950,2
|
|
20241024,142800,52794200,24950,24950,24950,24950,1
|
|
20241024,142700,52769250,24950,24950,24950,24950,2
|
|
20241024,142600,52719350,24950,24950,24950,24950,1
|
|
20241024,142500,52694400,24950,24950,24950,24950,2
|
|
20241024,142400,52644500,24950,24950,24950,24950,1
|
|
20241024,142300,52619550,24950,24950,24950,24950,2
|
|
20241024,142200,52569650,24950,24950,24950,24950,1
|
|
20241024,142100,52544700,24950,24950,24950,24950,1
|
|
20241024,142000,52519750,24950,24950,24950,24950,2
|
|
20241024,141900,52469850,24950,24950,24950,24950,1
|
|
20241024,141800,52444900,24950,24950,24950,24950,2
|
|
20241024,141700,52395000,24950,24950,24950,24950,1
|
|
20241024,141600,52370050,24950,24950,24950,24950,2
|
|
20241024,141500,52320150,24950,24950,24950,24950,1
|
|
20241024,141400,52295200,24950,24950,24950,24950,2
|
|
20241024,141300,52245300,24950,24950,24950,24950,1
|
|
20241024,141200,52220350,25050,24950,25050,24950,3
|
|
20241024,141100,52145400,24950,24950,24950,24950,0
|
|
20241024,141000,52145400,24950,24950,24950,24950,1
|
|
20241024,140900,52120450,24950,24950,24950,24950,2
|
|
20241024,140800,52070550,24950,24950,24950,24950,1
|
|
20241024,140700,52045600,24950,24950,24950,24950,2
|
|
20241024,140600,51995700,24950,24950,24950,24950,1
|
|
20241024,140500,51970750,24950,24950,24950,24950,1
|
|
20241024,140400,51945800,24950,24950,24950,24950,2
|
|
20241024,140300,51895900,24950,24950,24950,24950,1
|
|
20241024,140200,51870950,24950,24950,24950,24950,2
|
|
20241024,140100,51821050,24950,24950,24950,24950,1
|
|
20241024,140000,51796100,24950,24950,24950,24950,2
|
|
20241024,135900,51746200,24950,24950,24950,24950,1
|
|
20241024,135800,51721250,24950,24950,24950,24950,2
|
|
20241024,135700,51671350,24950,24950,24950,24950,1
|
|
20241024,135600,51646400,24950,24950,24950,24950,2
|
|
20241024,135500,51596500,24950,24950,24950,24950,1
|
|
20241024,135400,51571550,24950,24950,24950,24950,2
|
|
20241024,135300,51521650,25100,24950,25100,24950,8
|
|
20241024,135200,51321000,24950,24950,24950,24950,2
|
|
20241024,135100,51271100,24950,24950,24950,24950,0
|
|
20241024,135000,51271100,24950,24950,24950,24950,1
|
|
20241024,134900,51246150,24950,24950,24950,24950,1
|
|
20241024,134800,51221200,25000,25050,25050,25000,57
|
|
20241024,134700,49796050,25050,25050,25050,25050,1
|
|
20241024,134600,49771000,25100,25100,25100,25100,1
|
|
20241024,134500,49745900,25100,25100,25100,25100,1
|
|
20241024,134400,49720800,25100,25100,25100,25100,2
|
|
20241024,134300,49670600,25100,25100,25100,25100,1
|
|
20241024,134200,49645500,25100,25100,25100,25100,2
|
|
20241024,134100,49595300,25100,25100,25100,25100,0
|
|
20241024,134000,49595300,25100,25100,25100,25100,0
|
|
20241024,133900,49595300,25100,25100,25100,25100,0
|
|
20241024,133800,49595300,25100,25100,25100,25100,0
|
|
20241024,133700,49595300,25100,25100,25100,25100,0
|
|
20241024,133600,49595300,25100,25100,25100,25100,0
|
|
20241024,133500,49595300,25100,25100,25100,25100,0
|
|
20241024,133400,49595300,25100,25100,25100,25100,0
|
|
20241024,133300,49595300,25100,25100,25100,25100,0
|
|
20241024,133200,49595300,25100,25100,25100,25100,0
|
|
20241024,133100,49595300,25100,25100,25100,25100,0
|
|
20241024,133000,49595300,25100,25100,25100,25100,0
|
|
20241024,132900,49595300,25100,25100,25100,25100,0
|
|
20241024,132800,49595300,25100,25100,25100,25100,1
|
|
20241024,132700,49570200,25150,25150,25150,25150,0
|
|
20241024,132600,49570200,25150,25150,25150,25150,0
|
|
20241024,132500,49570200,25150,25150,25150,25150,0
|
|
20241024,132400,49570200,25150,25150,25150,25150,0
|
|
20241024,132300,49570200,25150,25150,25150,25150,0
|
|
20241024,132200,49570200,25150,25150,25150,25150,0
|
|
20241024,132100,49570200,25150,25150,25150,25150,0
|
|
20241024,132000,49570200,25150,25150,25150,25150,20
|
|
20241024,131900,49067200,25150,25150,25150,25150,0
|
|
20241024,131800,49067200,25150,25150,25150,25150,0
|
|
20241024,131700,49067200,25150,25150,25150,25150,0
|
|
20241024,131600,49067200,25150,25150,25150,25150,0
|
|
20241024,131500,49067200,25150,25150,25150,25150,0
|
|
20241024,131400,49067200,25150,25150,25150,25150,0
|
|
20241024,131300,49067200,25150,25150,25150,25150,0
|
|
20241024,131200,49067200,25150,25150,25150,25150,0
|
|
20241024,131100,49067200,25150,25150,25150,25150,0
|
|
20241024,131000,49067200,25150,25150,25150,25150,0
|
|
20241024,130900,49067200,25150,25150,25150,25150,0
|
|
20241024,130800,49067200,25150,25150,25150,25150,1
|
|
20241024,130700,49042050,25150,25150,25150,25150,0
|
|
20241024,130600,49042050,25150,25150,25150,25150,0
|
|
20241024,130500,49042050,25150,25150,25150,25150,0
|
|
20241024,130400,49042050,25150,25150,25150,25150,0
|
|
20241024,130300,49042050,25150,25150,25150,25150,0
|
|
20241024,130200,49042050,25150,25150,25150,25150,0
|
|
20241024,130100,49042050,25150,25150,25150,25150,0
|
|
20241024,130000,49042050,25150,25150,25150,25150,0
|
|
20241024,125900,49042050,25150,25150,25150,25150,0
|
|
20241024,125800,49042050,25150,25150,25150,25150,0
|
|
20241024,125700,49042050,25150,25150,25150,25150,0
|
|
20241024,125600,49042050,25150,25150,25150,25150,0
|
|
20241024,125500,49042050,25150,25150,25150,25150,0
|
|
20241024,125400,49042050,25150,25150,25150,25150,4
|
|
20241024,125300,48941450,25000,25000,25000,25000,0
|
|
20241024,125200,48941450,25000,25000,25000,25000,0
|
|
20241024,125100,48941450,25000,25000,25000,25000,0
|
|
20241024,125000,48941450,25000,25000,25000,25000,0
|
|
20241024,124900,48941450,25000,25000,25000,25000,0
|
|
20241024,124800,48941450,25000,25000,25000,25000,0
|
|
20241024,124700,48941450,25000,25000,25000,25000,0
|
|
20241024,124600,48941450,25000,25000,25000,25000,0
|
|
20241024,124500,48941450,25000,25000,25000,25000,0
|
|
20241024,124400,48941450,25000,25000,25000,25000,0
|
|
20241024,124300,48941450,25000,25000,25000,25000,0
|
|
20241024,124200,48941450,25000,25000,25000,25000,0
|
|
20241024,124100,48941450,25000,25000,25000,25000,0
|
|
20241024,124000,48941450,25000,25000,25000,25000,0
|
|
20241024,123900,48941450,25000,25000,25000,25000,0
|
|
20241024,123800,48941450,25000,25000,25000,25000,0
|
|
20241024,123700,48941450,25000,25000,25000,25000,0
|
|
20241024,123600,48941450,25000,25000,25000,25000,0
|
|
20241024,123500,48941450,25000,25000,25000,25000,0
|
|
20241024,123400,48941450,25000,25000,25000,25000,0
|
|
20241024,123300,48941450,25000,25000,25000,25000,0
|
|
20241024,123200,48941450,25000,25000,25000,25000,0
|
|
20241024,123100,48941450,25000,24950,25000,24950,13
|
|
20241024,123000,48616550,24950,24950,24950,24950,0
|
|
20241024,122900,48616550,24950,24950,24950,24950,0
|
|
20241024,122800,48616550,24950,24950,24950,24950,0
|
|
20241024,122700,48616550,24950,24950,24950,24950,97
|
|
20241024,122600,46196400,25000,25000,25000,25000,0
|
|
20241024,122500,46196400,25000,25000,25000,25000,0
|
|
20241024,122400,46196400,25000,25000,25000,25000,0
|
|
20241024,122300,46196400,25000,25000,25000,25000,0
|
|
20241024,122200,46196400,25000,25000,25000,25000,0
|
|
20241024,122100,46196400,25000,25000,25000,25000,0
|
|
20241024,122000,46196400,25000,25000,25000,25000,0
|
|
20241024,121900,46196400,25000,25000,25000,25000,333
|
|
20241024,121800,37871400,25000,25000,25000,25000,0
|
|
20241024,121700,37871400,25000,25000,25000,25000,0
|
|
20241024,121600,37871400,25000,25000,25000,25000,0
|
|
20241024,121500,37871400,25000,25000,25000,25000,3
|
|
20241024,121400,37796400,25000,25000,25000,25000,0
|
|
20241024,121300,37796400,25000,25000,25000,25000,10
|
|
20241024,121200,37546400,25000,25100,25100,25000,179
|
|
20241024,121100,33070800,25100,25100,25100,25100,4
|
|
20241024,121000,32970400,25100,25100,25100,25100,1
|
|
20241024,120900,32945300,25000,25000,25000,25000,0
|
|
20241024,120800,32945300,25000,25000,25000,25000,0
|
|
20241024,120700,32945300,25000,25000,25000,25000,0
|
|
20241024,120600,32945300,25000,25000,25000,25000,0
|
|
20241024,120500,32945300,25000,25000,25000,25000,0
|
|
20241024,120400,32945300,25000,25000,25000,25000,0
|
|
20241024,120300,32945300,25000,25000,25000,25000,0
|
|
20241024,120200,32945300,25000,25000,25000,25000,0
|
|
20241024,120100,32945300,25000,25000,25000,25000,0
|
|
20241024,120000,32945300,25000,25000,25000,25000,0
|
|
20241024,115900,32945300,25000,25000,25000,25000,0
|
|
20241024,115800,32945300,25000,25000,25000,25000,0
|
|
20241024,115700,32945300,25000,25000,25000,25000,0
|
|
20241024,115600,32945300,25000,25000,25000,25000,0
|
|
20241024,115500,32945300,25000,25000,25000,25000,0
|
|
20241024,115400,32945300,25000,25000,25000,25000,0
|
|
20241024,115300,32945300,25000,25000,25000,25000,0
|
|
20241024,115200,32945300,25000,25000,25000,25000,0
|
|
20241024,115100,32945300,25000,25000,25000,25000,0
|
|
20241024,115000,32945300,25000,25000,25000,25000,0
|
|
20241024,114900,32945300,25000,25000,25000,25000,0
|
|
20241024,114800,32945300,25000,25000,25000,25000,0
|
|
20241024,114700,32945300,25000,25000,25000,25000,0
|
|
20241024,114600,32945300,25000,25000,25000,25000,0
|
|
20241024,114500,32945300,25000,25000,25000,25000,0
|
|
20241024,114400,32945300,25000,25000,25000,25000,0
|
|
20241024,114300,32945300,25000,25000,25000,25000,0
|
|
20241024,114200,32945300,25000,25000,25000,25000,0
|
|
20241024,114100,32945300,25000,25000,25000,25000,0
|
|
20241024,114000,32945300,25000,25000,25000,25000,0
|
|
20241024,113900,32945300,25000,25000,25000,25000,0
|
|
20241024,113800,32945300,25000,25000,25000,25000,0
|
|
20241024,113700,32945300,25000,25000,25000,25000,0
|
|
20241024,113600,32945300,25000,25000,25000,25000,0
|
|
20241024,113500,32945300,25000,25000,25000,25000,0
|
|
20241024,113400,32945300,25000,25000,25000,25000,0
|
|
20241024,113300,32945300,25000,25000,25000,25000,0
|
|
20241024,113200,32945300,25000,25000,25000,25000,0
|
|
20241024,113100,32945300,25000,25000,25000,25000,0
|
|
20241024,113000,32945300,25000,25000,25000,25000,2
|
|
20241024,112900,32895300,25000,25000,25000,25000,4
|
|
20241024,112800,32795300,25000,25000,25000,25000,4
|
|
20241024,112700,32695300,25000,25000,25000,25000,5
|
|
20241024,112600,32570300,25000,25000,25000,25000,6
|
|
20241024,112500,32420300,25000,25050,25050,25000,4
|
|
20241024,112400,32320200,25050,25050,25050,25050,5
|
|
20241024,112300,32194950,25050,25050,25050,25050,21
|
|
20241024,112200,31668900,25000,25000,25000,25000,0
|
|
20241024,112100,31668900,25000,25000,25000,25000,0
|
|
20241024,112000,31668900,25000,25000,25000,25000,0
|
|
20241024,111900,31668900,25000,25000,25000,25000,0
|
|
20241024,111800,31668900,25000,25000,25000,25000,0
|
|
20241024,111700,31668900,25000,25000,25000,25000,0
|
|
20241024,111600,31668900,25000,25000,25000,25000,0
|
|
20241024,111500,31668900,25000,25000,25000,25000,0
|
|
20241024,111400,31668900,25000,25000,25000,25000,0
|
|
20241024,111300,31668900,25000,25000,25000,25000,0
|
|
20241024,111200,31668900,25000,25000,25000,25000,0
|
|
20241024,111100,31668900,25000,25000,25000,25000,0
|
|
20241024,111000,31668900,25000,25000,25000,25000,0
|
|
20241024,110900,31668900,25000,25000,25000,25000,0
|
|
20241024,110800,31668900,25000,25000,25000,25000,0
|
|
20241024,110700,31668900,25000,25000,25000,25000,1
|
|
20241024,110600,31643900,24900,24900,24900,24900,0
|
|
20241024,110500,31643900,24900,24900,24900,24900,0
|
|
20241024,110400,31643900,24900,24900,24900,24900,9
|
|
20241024,110300,31419800,24900,24900,24900,24900,0
|
|
20241024,110200,31419800,24900,24900,24900,24900,2
|
|
20241024,110100,31370000,24900,24900,24900,24900,97
|
|
20241024,110000,28954700,24900,24900,24900,24900,30
|
|
20241024,105900,28207700,25000,25000,25000,25000,0
|
|
20241024,105800,28207700,25000,25000,25000,25000,0
|
|
20241024,105700,28207700,25000,25000,25000,25000,100
|
|
20241024,105600,25707700,25000,25000,25000,25000,0
|
|
20241024,105500,25707700,25000,25000,25000,25000,0
|
|
20241024,105400,25707700,25000,25000,25000,25000,0
|
|
20241024,105300,25707700,25000,24950,25000,24900,23
|
|
20241024,105200,25134450,24900,24900,24900,24900,0
|
|
20241024,105100,25134450,24900,24900,24900,24900,0
|
|
20241024,105000,25134450,24900,24900,24900,24900,0
|
|
20241024,104900,25134450,24900,24900,24900,24900,0
|
|
20241024,104800,25134450,24900,24900,24900,24900,0
|
|
20241024,104700,25134450,24900,24900,24900,24900,0
|
|
20241024,104600,25134450,24900,24900,24900,24900,0
|
|
20241024,104500,25134450,24900,24900,24900,24900,0
|
|
20241024,104400,25134450,24900,24900,24900,24900,0
|
|
20241024,104300,25134450,24900,24900,24900,24900,0
|
|
20241024,104200,25134450,24900,24900,24900,24900,0
|
|
20241024,104100,25134450,24900,25000,25000,24900,80
|
|
20241024,104000,23141500,25000,25000,25000,25000,0
|
|
20241024,103900,23141500,25000,25000,25000,25000,0
|
|
20241024,103800,23141500,25000,25000,25000,25000,0
|
|
20241024,103700,23141500,25000,25000,25000,25000,0
|
|
20241024,103600,23141500,25000,25050,25050,25000,78
|
|
20241024,103500,21190500,25050,25050,25050,25050,0
|
|
20241024,103400,21190500,25050,25050,25050,25050,0
|
|
20241024,103300,21190500,25050,25050,25100,25050,61
|
|
20241024,103200,19660950,25150,25150,25150,25150,0
|
|
20241024,103100,19660950,25150,25150,25150,25150,0
|
|
20241024,103000,19660950,25150,25150,25150,25150,0
|
|
20241024,102900,19660950,25150,25150,25150,25150,0
|
|
20241024,102800,19660950,25150,25150,25150,25150,0
|
|
20241024,102700,19660950,25150,25150,25150,25150,0
|
|
20241024,102600,19660950,25150,25150,25150,25150,0
|
|
20241024,102500,19660950,25150,25150,25150,25150,0
|
|
20241024,102400,19660950,25150,25150,25150,25150,0
|
|
20241024,102300,19660950,25150,25150,25150,25150,0
|
|
20241024,102200,19660950,25150,25150,25150,25150,0
|
|
20241024,102100,19660950,25150,25150,25150,25150,0
|
|
20241024,102000,19660950,25150,25150,25150,25150,0
|
|
20241024,101900,19660950,25150,25150,25150,25150,0
|
|
20241024,101800,19660950,25150,25150,25150,25150,0
|
|
20241024,101700,19660950,25150,25150,25150,25150,0
|
|
20241024,101600,19660950,25150,25150,25150,25150,0
|
|
20241024,101500,19660950,25150,25150,25150,25150,3
|
|
20241024,101400,19585500,25250,25250,25250,25250,0
|
|
20241024,101300,19585500,25250,25250,25250,25250,0
|
|
20241024,101200,19585500,25250,25250,25250,25250,0
|
|
20241024,101100,19585500,25250,25250,25250,25250,0
|
|
20241024,101000,19585500,25250,25250,25250,25250,0
|
|
20241024,100900,19585500,25250,25250,25250,25250,0
|
|
20241024,100800,19585500,25250,25250,25250,25250,0
|
|
20241024,100700,19585500,25250,25250,25250,25250,0
|
|
20241024,100600,19585500,25250,25250,25250,25250,0
|
|
20241024,100500,19585500,25250,25250,25250,25250,0
|
|
20241024,100400,19585500,25250,25250,25250,25250,0
|
|
20241024,100300,19585500,25250,25250,25250,25250,0
|
|
20241024,100200,19585500,25250,25250,25250,25250,0
|
|
20241024,100100,19585500,25250,25250,25250,25250,0
|
|
20241024,100000,19585500,25250,25250,25250,25250,0
|
|
20241024,095900,19585500,25250,25250,25250,25250,0
|
|
20241024,095800,19585500,25250,25250,25250,25250,0
|
|
20241024,095700,19585500,25250,25250,25250,25250,0
|
|
20241024,095600,19585500,25250,25250,25250,25250,0
|
|
20241024,095500,19585500,25250,25250,25250,25250,0
|
|
20241024,095400,19585500,25250,25250,25250,25250,0
|
|
20241024,095300,19585500,25250,25250,25250,25250,0
|
|
20241024,095200,19585500,25250,25250,25250,25250,0
|
|
20241024,095100,19585500,25250,25250,25250,25250,0
|
|
20241024,095000,19585500,25250,25250,25250,25250,0
|
|
20241024,094900,19585500,25250,25250,25250,25250,0
|
|
20241024,094800,19585500,25250,25250,25250,25250,0
|
|
20241024,094700,19585500,25250,25250,25250,25250,0
|
|
20241024,094600,19585500,25250,25250,25250,25250,0
|
|
20241024,094500,19585500,25250,25250,25250,25250,0
|
|
20241024,094400,19585500,25250,25250,25250,25250,0
|
|
20241024,094300,19585500,25250,25250,25250,25250,0
|
|
20241024,094200,19585500,25250,25250,25250,25250,1
|
|
20241024,094100,19560250,25250,25250,25250,25250,0
|
|
20241024,094000,19560250,25250,25250,25250,25250,0
|
|
20241024,093900,19560250,25250,25250,25250,25250,0
|
|
20241024,093800,19560250,25250,25250,25250,25250,0
|
|
20241024,093700,19560250,25250,25250,25250,25250,0
|
|
20241024,093600,19560250,25250,25250,25250,25250,0
|
|
20241024,093500,19560250,25250,25250,25250,25250,0
|
|
20241024,093400,19560250,25250,25250,25250,25250,0
|
|
20241024,093300,19560250,25250,25250,25250,25250,0
|
|
20241024,093200,19560250,25250,25250,25250,25250,0
|
|
20241024,093100,19560250,25250,25250,25250,25250,0
|
|
20241024,093000,19560250,25250,25250,25250,25250,1
|
|
20241024,092900,19535000,25000,25000,25000,25000,0
|
|
20241024,092800,19535000,25000,25000,25000,25000,0
|
|
20241024,092700,19535000,25000,25000,25000,25000,0
|
|
20241024,092600,19535000,25000,25000,25000,25000,0
|
|
20241024,092500,19535000,25000,25000,25000,25000,0
|
|
20241024,092400,19535000,25000,25000,25000,25000,50
|
|
20241024,092300,18285000,25000,25000,25000,25000,0
|
|
20241024,092200,18285000,25000,25000,25000,25000,0
|
|
20241024,092100,18285000,25000,25150,25150,25000,314
|
|
20241024,092000,10402900,25150,25200,25200,25100,200
|
|
20241024,091900,5376900,25450,25450,25450,25450,0
|
|
20241024,091800,5376900,25450,25450,25450,25450,0
|
|
20241024,091700,5376900,25450,25450,25450,25450,0
|
|
20241024,091600,5376900,25450,25450,25450,25450,0
|
|
20241024,091500,5376900,25450,25450,25450,25450,0
|
|
20241024,091400,5376900,25450,25450,25450,25450,1
|
|
20241024,091300,5351450,25150,25150,25150,25150,1
|
|
20241024,091200,5326300,25100,25100,25100,25100,0
|
|
20241024,091100,5326300,25100,25100,25100,25100,0
|
|
20241024,091000,5326300,25100,25100,25100,25100,0
|
|
20241024,090900,5326300,25100,25100,25100,25100,0
|
|
20241024,090800,5326300,25100,25100,25100,25100,0
|
|
20241024,090700,5326300,25100,25100,25100,25100,0
|
|
20241024,090600,5326300,25100,25100,25100,25100,0
|
|
20241024,090500,5326300,25100,25100,25100,25100,1
|
|
20241024,090400,5301200,25500,25500,25500,25500,1
|
|
20241024,090300,5275700,25300,25300,25300,25300,0
|
|
20241024,090200,5275700,25300,25300,25300,25300,0
|
|
20241024,090100,5275700,25300,25300,25300,25300,0
|
|
20241024,090000,5275700,25300,25700,25700,25300,208
|