660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195700,267130800,24300,24300,24300,24300,46
|
|
20241025,195600,267130800,24300,24300,24300,24300,0
|
|
20241025,195500,267130800,24300,24300,24300,24300,0
|
|
20241025,195400,267130800,24300,24300,24300,24300,0
|
|
20241025,195300,267130800,24300,24300,24300,24300,0
|
|
20241025,195200,267130800,24300,24300,24300,24300,0
|
|
20241025,195100,267130800,24300,24300,24300,24300,0
|
|
20241025,195000,267130800,24300,24300,24300,24300,0
|
|
20241025,194900,267130800,24300,24300,24300,24300,0
|
|
20241025,194800,267130800,24300,24300,24300,24300,0
|
|
20241025,194700,267130800,24300,24300,24300,24300,0
|
|
20241025,194600,267130800,24300,24300,24300,24300,0
|
|
20241025,194500,267130800,24300,24300,24300,24300,0
|
|
20241025,194400,267130800,24300,24300,24300,24300,0
|
|
20241025,194300,267130800,24300,24300,24300,24300,0
|
|
20241025,194200,267130800,24300,24300,24300,24300,0
|
|
20241025,194100,267130800,24300,24300,24300,24300,0
|
|
20241025,194000,267130800,24300,24300,24300,24300,0
|
|
20241025,193900,267130800,24300,24300,24300,24300,0
|
|
20241025,193800,267130800,24300,24300,24300,24300,0
|
|
20241025,193700,267130800,24300,24300,24300,24300,0
|
|
20241025,193600,267130800,24300,24300,24300,24300,0
|
|
20241025,193500,267130800,24300,24300,24300,24300,0
|
|
20241025,193400,267130800,24300,24300,24300,24300,0
|
|
20241025,193300,267130800,24300,24300,24300,24300,0
|
|
20241025,193200,267130800,24300,24300,24300,24300,0
|
|
20241025,193100,267130800,24300,24300,24300,24300,0
|
|
20241025,193000,267130800,24300,24300,24300,24300,0
|
|
20241025,192900,267130800,24300,24300,24300,24300,0
|
|
20241025,192800,267130800,24300,24300,24300,24300,0
|
|
20241025,192700,267130800,24300,24300,24300,24300,46
|
|
20241025,192600,267130800,24300,24300,24300,24300,0
|
|
20241025,192500,267130800,24300,24300,24300,24300,0
|
|
20241025,192400,267130800,24300,24300,24300,24300,0
|
|
20241025,192300,267130800,24300,24300,24300,24300,0
|
|
20241025,192200,267130800,24300,24300,24300,24300,0
|
|
20241025,192100,267130800,24300,24300,24300,24300,0
|
|
20241025,192000,267130800,24300,24300,24300,24300,0
|
|
20241025,191900,267130800,24300,24300,24300,24300,0
|
|
20241025,191800,267130800,24300,24300,24300,24300,0
|
|
20241025,191700,267130800,24300,24300,24300,24300,0
|
|
20241025,191600,267130800,24300,24300,24300,24300,0
|
|
20241025,191500,267130800,24300,24300,24300,24300,0
|
|
20241025,191400,267130800,24300,24300,24300,24300,0
|
|
20241025,191300,267130800,24300,24300,24300,24300,0
|
|
20241025,191200,267130800,24300,24300,24300,24300,0
|
|
20241025,191100,267130800,24300,24300,24300,24300,0
|
|
20241025,191000,267130800,24300,24300,24300,24300,0
|
|
20241025,190900,267130800,24300,24300,24300,24300,0
|
|
20241025,190800,267130800,24300,24300,24300,24300,0
|
|
20241025,190700,267130800,24300,24300,24300,24300,0
|
|
20241025,190600,267130800,24300,24300,24300,24300,0
|
|
20241025,190500,267130800,24300,24300,24300,24300,0
|
|
20241025,190400,267130800,24300,24300,24300,24300,0
|
|
20241025,190300,267130800,24300,24300,24300,24300,0
|
|
20241025,190200,267130800,24300,24300,24300,24300,0
|
|
20241025,190100,267130800,24300,24300,24300,24300,0
|
|
20241025,190000,267130800,24300,24300,24300,24300,0
|
|
20241025,185900,267130800,24300,24300,24300,24300,0
|
|
20241025,185800,267130800,24300,24300,24300,24300,0
|
|
20241025,185700,267130800,24300,24300,24300,24300,46
|
|
20241025,185600,267130800,24300,24300,24300,24300,0
|
|
20241025,185500,267130800,24300,24300,24300,24300,0
|
|
20241025,185400,267130800,24300,24300,24300,24300,0
|
|
20241025,185300,267130800,24300,24300,24300,24300,0
|
|
20241025,185200,267130800,24300,24300,24300,24300,0
|
|
20241025,185100,267130800,24300,24300,24300,24300,0
|
|
20241025,185000,267130800,24300,24300,24300,24300,0
|
|
20241025,184900,267130800,24300,24300,24300,24300,0
|
|
20241025,184800,267130800,24300,24300,24300,24300,0
|
|
20241025,184700,267130800,24300,24300,24300,24300,0
|
|
20241025,184600,267130800,24300,24300,24300,24300,0
|
|
20241025,184500,267130800,24300,24300,24300,24300,0
|
|
20241025,184400,267130800,24300,24300,24300,24300,0
|
|
20241025,184300,267130800,24300,24300,24300,24300,0
|
|
20241025,184200,267130800,24300,24300,24300,24300,0
|
|
20241025,184100,267130800,24300,24300,24300,24300,0
|
|
20241025,184000,267130800,24300,24300,24300,24300,0
|
|
20241025,183900,267130800,24300,24300,24300,24300,0
|
|
20241025,183800,267130800,24300,24300,24300,24300,0
|
|
20241025,183700,267130800,24300,24300,24300,24300,0
|
|
20241025,183600,267130800,24300,24300,24300,24300,0
|
|
20241025,183500,267130800,24300,24300,24300,24300,0
|
|
20241025,183400,267130800,24300,24300,24300,24300,0
|
|
20241025,183300,267130800,24300,24300,24300,24300,0
|
|
20241025,183200,267130800,24300,24300,24300,24300,0
|
|
20241025,183100,267130800,24300,24300,24300,24300,0
|
|
20241025,183000,267130800,24300,24300,24300,24300,0
|
|
20241025,182900,267130800,24300,24300,24300,24300,0
|
|
20241025,182800,267130800,24300,24300,24300,24300,0
|
|
20241025,182700,267130800,24300,24300,24300,24300,46
|
|
20241025,182600,267130800,24300,24300,24300,24300,0
|
|
20241025,182500,267130800,24300,24300,24300,24300,0
|
|
20241025,182400,267130800,24300,24300,24300,24300,0
|
|
20241025,182300,267130800,24300,24300,24300,24300,0
|
|
20241025,182200,267130800,24300,24300,24300,24300,0
|
|
20241025,182100,267130800,24300,24300,24300,24300,0
|
|
20241025,182000,267130800,24300,24300,24300,24300,0
|
|
20241025,181900,267130800,24300,24300,24300,24300,0
|
|
20241025,181800,267130800,24300,24300,24300,24300,0
|
|
20241025,181700,267130800,24300,24300,24300,24300,0
|
|
20241025,181600,267130800,24300,24300,24300,24300,0
|
|
20241025,181500,267130800,24300,24300,24300,24300,0
|
|
20241025,181400,267130800,24300,24300,24300,24300,0
|
|
20241025,181300,267130800,24300,24300,24300,24300,0
|
|
20241025,181200,267130800,24300,24300,24300,24300,0
|
|
20241025,181100,267130800,24300,24300,24300,24300,0
|
|
20241025,181000,267130800,24300,24300,24300,24300,0
|
|
20241025,180900,267130800,24300,24300,24300,24300,0
|
|
20241025,180800,267130800,24300,24300,24300,24300,0
|
|
20241025,180700,267130800,24300,24300,24300,24300,0
|
|
20241025,180600,267130800,24300,24300,24300,24300,0
|
|
20241025,180500,267130800,24300,24300,24300,24300,0
|
|
20241025,180400,267130800,24300,24300,24300,24300,0
|
|
20241025,180300,267130800,24300,24300,24300,24300,0
|
|
20241025,180200,267130800,24300,24300,24300,24300,0
|
|
20241025,180100,267130800,24300,24300,24300,24300,0
|
|
20241025,180000,267130800,24300,24300,24300,24300,0
|
|
20241025,175900,267130800,24300,24300,24300,24300,0
|
|
20241025,175800,267130800,24300,24300,24300,24300,0
|
|
20241025,175700,267130800,24300,24300,24300,24300,46
|
|
20241025,175600,267130800,24300,24300,24300,24300,0
|
|
20241025,175500,267130800,24300,24300,24300,24300,0
|
|
20241025,175400,267130800,24300,24300,24300,24300,0
|
|
20241025,175300,267130800,24300,24300,24300,24300,0
|
|
20241025,175200,267130800,24300,24300,24300,24300,0
|
|
20241025,175100,267130800,24300,24300,24300,24300,0
|
|
20241025,175000,267130800,24300,24300,24300,24300,0
|
|
20241025,174900,267130800,24300,24300,24300,24300,0
|
|
20241025,174800,267130800,24300,24300,24300,24300,0
|
|
20241025,174700,267130800,24300,24300,24300,24300,0
|
|
20241025,174600,267130800,24300,24300,24300,24300,0
|
|
20241025,174500,267130800,24300,24300,24300,24300,0
|
|
20241025,174400,267130800,24300,24300,24300,24300,0
|
|
20241025,174300,267130800,24300,24300,24300,24300,0
|
|
20241025,174200,267130800,24300,24300,24300,24300,0
|
|
20241025,174100,267130800,24300,24300,24300,24300,0
|
|
20241025,174000,267130800,24300,24300,24300,24300,0
|
|
20241025,173900,267130800,24300,24300,24300,24300,0
|
|
20241025,173800,267130800,24300,24300,24300,24300,0
|
|
20241025,173700,267130800,24300,24300,24300,24300,0
|
|
20241025,173600,267130800,24300,24300,24300,24300,0
|
|
20241025,173500,267130800,24300,24300,24300,24300,0
|
|
20241025,173400,267130800,24300,24300,24300,24300,0
|
|
20241025,173300,267130800,24300,24300,24300,24300,0
|
|
20241025,173200,267130800,24300,24300,24300,24300,0
|
|
20241025,173100,267130800,24300,24300,24300,24300,0
|
|
20241025,173000,267130800,24300,24300,24300,24300,0
|
|
20241025,172900,267130800,24300,24300,24300,24300,0
|
|
20241025,172800,267130800,24300,24300,24300,24300,0
|
|
20241025,172700,267130800,24300,24300,24300,24300,46
|
|
20241025,172600,267130800,24300,24300,24300,24300,0
|
|
20241025,172500,267130800,24300,24300,24300,24300,0
|
|
20241025,172400,267130800,24300,24300,24300,24300,0
|
|
20241025,172300,267130800,24300,24300,24300,24300,0
|
|
20241025,172200,267130800,24300,24300,24300,24300,0
|
|
20241025,172100,267130800,24300,24300,24300,24300,0
|
|
20241025,172000,267130800,24300,24300,24300,24300,0
|
|
20241025,171900,267130800,24300,24300,24300,24300,0
|
|
20241025,171800,267130800,24300,24300,24300,24300,0
|
|
20241025,171700,267130800,24300,24300,24300,24300,0
|
|
20241025,171600,267130800,24300,24300,24300,24300,0
|
|
20241025,171500,267130800,24300,24300,24300,24300,0
|
|
20241025,171400,267130800,24300,24300,24300,24300,0
|
|
20241025,171300,267130800,24300,24300,24300,24300,0
|
|
20241025,171200,267130800,24300,24300,24300,24300,0
|
|
20241025,171100,267130800,24300,24300,24300,24300,0
|
|
20241025,171000,267130800,24300,24300,24300,24300,0
|
|
20241025,170900,267130800,24300,24300,24300,24300,0
|
|
20241025,170800,267130800,24300,24300,24300,24300,0
|
|
20241025,170700,267130800,24300,24300,24300,24300,0
|
|
20241025,170600,267130800,24300,24300,24300,24300,0
|
|
20241025,170500,267130800,24300,24300,24300,24300,0
|
|
20241025,170400,267130800,24300,24300,24300,24300,0
|
|
20241025,170300,267130800,24300,24300,24300,24300,0
|
|
20241025,170200,267130800,24300,24300,24300,24300,0
|
|
20241025,170100,267130800,24300,24300,24300,24300,0
|
|
20241025,170000,267130800,24300,24300,24300,24300,0
|
|
20241025,165900,267130800,24300,24300,24300,24300,0
|
|
20241025,165800,267130800,24300,24300,24300,24300,0
|
|
20241025,165700,267130800,24300,24300,24300,24300,46
|
|
20241025,165600,267130800,24300,24300,24300,24300,0
|
|
20241025,165500,267130800,24300,24300,24300,24300,0
|
|
20241025,165400,267130800,24300,24300,24300,24300,0
|
|
20241025,165300,267130800,24300,24300,24300,24300,0
|
|
20241025,165200,267130800,24300,24300,24300,24300,0
|
|
20241025,165100,267130800,24300,24300,24300,24300,0
|
|
20241025,165000,267130800,24300,24300,24300,24300,0
|
|
20241025,164900,267130800,24300,24300,24300,24300,0
|
|
20241025,164800,267130800,24300,24300,24300,24300,0
|
|
20241025,164700,267130800,24300,24300,24300,24300,0
|
|
20241025,164600,267130800,24300,24300,24300,24300,0
|
|
20241025,164500,267130800,24300,24300,24300,24300,0
|
|
20241025,164400,267130800,24300,24300,24300,24300,0
|
|
20241025,164300,267130800,24300,24300,24300,24300,0
|
|
20241025,164200,267130800,24300,24300,24300,24300,0
|
|
20241025,164100,267130800,24300,24300,24300,24300,0
|
|
20241025,164000,267130800,24300,24300,24300,24300,0
|
|
20241025,163900,267130800,24300,24300,24300,24300,0
|
|
20241025,163800,267130800,24300,24300,24300,24300,0
|
|
20241025,163700,267130800,24300,24300,24300,24300,0
|
|
20241025,163600,267130800,24300,24300,24300,24300,0
|
|
20241025,163500,267130800,24300,24300,24300,24300,0
|
|
20241025,163400,267130800,24300,24300,24300,24300,0
|
|
20241025,163300,267130800,24300,24300,24300,24300,0
|
|
20241025,163200,267130800,24300,24300,24300,24300,0
|
|
20241025,163100,267130800,24300,24300,24300,24300,0
|
|
20241025,163000,267130800,24300,24300,24300,24300,0
|
|
20241025,162900,267130800,24300,24300,24300,24300,0
|
|
20241025,162800,267130800,24300,24300,24300,24300,0
|
|
20241025,162700,267130800,24300,24300,24300,24300,46
|
|
20241025,162600,267130800,24300,24300,24300,24300,0
|
|
20241025,162500,267130800,24300,24300,24300,24300,0
|
|
20241025,162400,267130800,24300,24300,24300,24300,0
|
|
20241025,162300,267130800,24300,24300,24300,24300,0
|
|
20241025,162200,267130800,24300,24300,24300,24300,0
|
|
20241025,162100,267130800,24300,24300,24300,24300,0
|
|
20241025,162000,267130800,24300,24300,24300,24300,0
|
|
20241025,161900,267130800,24300,24300,24300,24300,0
|
|
20241025,161800,267130800,24300,24300,24300,24300,0
|
|
20241025,161700,267130800,24300,24300,24300,24300,0
|
|
20241025,161600,267130800,24300,24300,24300,24300,0
|
|
20241025,161500,267130800,24300,24300,24300,24300,0
|
|
20241025,161400,267130800,24300,24300,24300,24300,0
|
|
20241025,161300,267130800,24300,24300,24300,24300,0
|
|
20241025,161200,267130800,24300,24300,24300,24300,0
|
|
20241025,161100,267130800,24300,24300,24300,24300,0
|
|
20241025,161000,267130800,24300,24300,24300,24300,0
|
|
20241025,160900,267130800,24300,24300,24300,24300,0
|
|
20241025,160800,267130800,24300,24300,24300,24300,0
|
|
20241025,160700,267130800,24300,24300,24300,24300,0
|
|
20241025,160600,267130800,24300,24300,24300,24300,0
|
|
20241025,160500,267130800,24300,24300,24300,24300,0
|
|
20241025,160400,267130800,24300,24300,24300,24300,0
|
|
20241025,160300,267130800,24300,24300,24300,24300,0
|
|
20241025,160200,267130800,24300,24300,24300,24300,0
|
|
20241025,160100,267130800,24300,24300,24300,24300,0
|
|
20241025,160000,267130800,24300,24300,24300,24300,0
|
|
20241025,155900,267130800,24300,24300,24300,24300,0
|
|
20241025,155800,267130800,24300,24300,24300,24300,0
|
|
20241025,155700,267130800,24300,24300,24300,24300,46
|
|
20241025,155600,267130800,24300,24300,24300,24300,0
|
|
20241025,155500,267130800,24300,24300,24300,24300,0
|
|
20241025,155400,267130800,24300,24300,24300,24300,0
|
|
20241025,155300,267130800,24300,24300,24300,24300,0
|
|
20241025,155200,267130800,24300,24300,24300,24300,0
|
|
20241025,155100,267130800,24300,24300,24300,24300,0
|
|
20241025,155000,267130800,24300,24300,24300,24300,0
|
|
20241025,154900,267130800,24300,24300,24300,24300,0
|
|
20241025,154800,267130800,24300,24300,24300,24300,0
|
|
20241025,154700,267130800,24300,24300,24300,24300,0
|
|
20241025,154600,267130800,24300,24300,24300,24300,0
|
|
20241025,154500,267130800,24300,24300,24300,24300,0
|
|
20241025,154400,267130800,24300,24300,24300,24300,0
|
|
20241025,154300,267130800,24300,24300,24300,24300,0
|
|
20241025,154200,267130800,24300,24300,24300,24300,0
|
|
20241025,154100,267130800,24300,24300,24300,24300,0
|
|
20241025,154000,267130800,24300,24300,24300,24300,0
|
|
20241025,153900,267130800,24300,24300,24300,24300,0
|
|
20241025,153800,267130800,24300,24300,24300,24300,0
|
|
20241025,153700,267130800,24300,24300,24300,24300,0
|
|
20241025,153600,267130800,24300,24300,24300,24300,0
|
|
20241025,153500,267130800,24300,24300,24300,24300,0
|
|
20241025,153400,267130800,24300,24300,24300,24300,0
|
|
20241025,153300,267130800,24300,24300,24300,24300,0
|
|
20241025,153200,267130800,24300,24300,24300,24300,0
|
|
20241025,153100,267130800,24300,24300,24300,24300,0
|
|
20241025,153000,267130800,24300,24300,24300,24300,46
|
|
20241025,152900,266013000,24300,24300,24300,24300,0
|
|
20241025,152800,266013000,24300,24300,24300,24300,0
|
|
20241025,152700,266013000,24300,24300,24300,24300,0
|
|
20241025,152600,266013000,24300,24300,24300,24300,0
|
|
20241025,152500,266013000,24300,24300,24300,24300,0
|
|
20241025,152400,266013000,24300,24300,24300,24300,0
|
|
20241025,152300,266013000,24300,24300,24300,24300,0
|
|
20241025,152200,266013000,24300,24300,24300,24300,0
|
|
20241025,152100,266013000,24300,24300,24300,24300,0
|
|
20241025,152000,266013000,24300,24300,24300,24300,0
|
|
20241025,151900,266013000,24300,24200,24300,24200,87
|
|
20241025,151800,263907500,24050,24200,24200,24050,21
|
|
20241025,151700,263402300,24050,24050,24050,24050,60
|
|
20241025,151600,261959300,24050,24050,24050,24050,20
|
|
20241025,151500,261478300,24050,24050,24250,24050,49
|
|
20241025,151400,260299050,24250,24050,24250,24050,21
|
|
20241025,151300,259793600,24050,24100,24100,24050,20
|
|
20241025,151200,259312100,24250,24050,24250,24050,219
|
|
20241025,151100,254014300,24050,24050,24050,24050,29
|
|
20241025,151000,253316850,24200,24050,24200,24000,128
|
|
20241025,150900,250231300,24000,24000,24000,24000,19
|
|
20241025,150800,249775300,24000,24000,24000,24000,20
|
|
20241025,150700,249295300,24000,24000,24000,24000,19
|
|
20241025,150600,248839300,24000,24000,24000,24000,69
|
|
20241025,150500,247183300,24000,24050,24050,24000,17
|
|
20241025,150400,246774950,24050,24000,24050,24000,24
|
|
20241025,150300,246198700,24000,24000,24000,24000,19
|
|
20241025,150200,245742700,24000,24000,24000,24000,20
|
|
20241025,150100,245262700,24000,24000,24000,24000,19
|
|
20241025,150000,244806700,24000,24000,24050,24000,32
|
|
20241025,145900,244038550,24000,24000,24000,24000,20
|
|
20241025,145800,243558550,24050,24000,24050,24000,11
|
|
20241025,145700,243294500,24000,24000,24000,24000,20
|
|
20241025,145600,242814500,24000,24000,24000,24000,19
|
|
20241025,145500,242358500,24000,24000,24000,24000,29
|
|
20241025,145400,241662500,24000,24000,24000,24000,19
|
|
20241025,145300,241206500,24050,24000,24050,24000,24
|
|
20241025,145200,240630300,24000,24000,24000,24000,19
|
|
20241025,145100,240174300,24000,24000,24000,24000,20
|
|
20241025,145000,239694300,24000,24000,24050,24000,25
|
|
20241025,144900,239094000,24000,24000,24100,24000,49
|
|
20241025,144800,237915000,24000,24000,24000,24000,20
|
|
20241025,144700,237435000,24000,24000,24000,24000,19
|
|
20241025,144600,236979000,24000,24000,24000,24000,19
|
|
20241025,144500,236523000,24000,24000,24000,24000,20
|
|
20241025,144400,236043000,24000,24000,24100,24000,30
|
|
20241025,144300,235322900,24000,24000,24000,24000,63
|
|
20241025,144200,233810900,24000,24000,24000,24000,59
|
|
20241025,144100,232394900,24000,24000,24000,24000,19
|
|
20241025,144000,231938900,24000,24000,24000,24000,20
|
|
20241025,143900,231458900,24000,24000,24000,24000,29
|
|
20241025,143800,230762900,24000,24000,24000,24000,19
|
|
20241025,143700,230306900,24000,24000,24050,24000,26
|
|
20241025,143600,229682600,24050,24050,24150,24050,35
|
|
20241025,143500,228840750,24050,24050,24050,24050,19
|
|
20241025,143400,228383800,24050,24050,24050,24050,29
|
|
20241025,143300,227686350,24050,24050,24050,24050,20
|
|
20241025,143200,227205350,24050,24050,24050,24050,19
|
|
20241025,143100,226748400,24050,24050,24050,24050,20
|
|
20241025,143000,226267400,24050,24050,24050,24050,19
|
|
20241025,142900,225810450,24050,24050,24050,24050,30
|
|
20241025,142800,225088950,24050,24000,24050,24000,29
|
|
20241025,142700,224392000,24000,24000,24000,24000,19
|
|
20241025,142600,223936000,24000,24000,24000,24000,19
|
|
20241025,142500,223480000,24000,24100,24200,24000,635
|
|
20241025,142400,208203500,24100,24100,24100,24100,19
|
|
20241025,142300,207745600,24100,24100,24100,24100,29
|
|
20241025,142200,207046700,24100,24100,24100,24100,20
|
|
20241025,142100,206564700,24150,24150,24150,24100,40
|
|
20241025,142000,205599150,24100,24100,24100,24100,120
|
|
20241025,141900,202707150,24100,24100,24100,24100,19
|
|
20241025,141800,202249250,24100,24100,24100,24100,29
|
|
20241025,141700,201550350,24100,24100,24100,24100,20
|
|
20241025,141600,201068350,24100,24200,24200,24100,20
|
|
20241025,141500,200586250,24100,24100,24100,24100,19
|
|
20241025,141400,200128350,24100,24100,24100,24100,20
|
|
20241025,141300,199646350,24100,24100,24100,24100,19
|
|
20241025,141200,199188450,24100,24100,24100,24100,29
|
|
20241025,141100,198489550,24100,24100,24100,24100,20
|
|
20241025,141000,198007550,24100,24100,24100,24100,19
|
|
20241025,140900,197549650,24100,24100,24100,24100,20
|
|
20241025,140800,197067650,24100,24150,24150,24100,25
|
|
20241025,140700,196464850,24150,24150,24150,24150,73
|
|
20241025,140600,194701900,24150,24150,24200,24150,20
|
|
20241025,140500,194218850,24150,24150,24150,24150,20
|
|
20241025,140400,193735850,24150,24150,24150,24150,19
|
|
20241025,140300,193277000,24150,24150,24150,24150,20
|
|
20241025,140200,192794000,24150,24200,24200,24150,21
|
|
20241025,140100,192286750,24150,24150,24150,24150,19
|
|
20241025,140000,191827900,24150,24150,24150,24150,20
|
|
20241025,135900,191344900,24200,24150,24200,24150,20
|
|
20241025,135800,190861400,24150,24150,24150,24150,19
|
|
20241025,135700,190402550,24150,24200,24200,24150,21
|
|
20241025,135600,189895350,24150,24150,24150,24150,29
|
|
20241025,135500,189195000,24150,24150,24200,24150,24
|
|
20241025,135400,188615150,24150,24150,24150,24150,20
|
|
20241025,135300,188132150,24150,24200,24200,24150,12
|
|
20241025,135200,187842250,24150,24150,24150,24150,20
|
|
20241025,135100,187359250,24150,24200,24300,24150,436
|
|
20241025,135000,176804000,24200,24200,24200,24200,19
|
|
20241025,134900,176344200,24200,24200,24200,24200,20
|
|
20241025,134800,175860200,24200,24200,24200,24200,19
|
|
20241025,134700,175400400,24250,24250,24300,24200,520
|
|
20241025,134600,162791250,24250,24250,24250,24250,30
|
|
20241025,134500,162063750,24300,24300,24300,24300,0
|
|
20241025,134400,162063750,24300,24300,24300,24300,120
|
|
20241025,134300,159147750,24300,24300,24300,24300,0
|
|
20241025,134200,159147750,24300,24300,24300,24300,15
|
|
20241025,134100,158783250,24300,24300,24300,24300,0
|
|
20241025,134000,158783250,24300,24300,24300,24300,3
|
|
20241025,133900,158710350,24300,24300,24300,24300,0
|
|
20241025,133800,158710350,24300,24300,24300,24300,0
|
|
20241025,133700,158710350,24300,24300,24300,24300,0
|
|
20241025,133600,158710350,24300,24300,24300,24300,0
|
|
20241025,133500,158710350,24300,24300,24300,24300,0
|
|
20241025,133400,158710350,24300,24300,24300,24300,0
|
|
20241025,133300,158710350,24300,24300,24300,24300,0
|
|
20241025,133200,158710350,24300,24300,24300,24300,0
|
|
20241025,133100,158710350,24300,24300,24300,24300,0
|
|
20241025,133000,158710350,24300,24300,24300,24300,0
|
|
20241025,132900,158710350,24300,24300,24300,24300,2
|
|
20241025,132800,158661750,24300,24300,24300,24300,0
|
|
20241025,132700,158661750,24300,24300,24300,24300,0
|
|
20241025,132600,158661750,24300,24300,24300,24300,8
|
|
20241025,132500,158467350,24300,24300,24300,24300,0
|
|
20241025,132400,158467350,24300,24350,24350,24300,16
|
|
20241025,132300,158077850,24300,24300,24300,24300,0
|
|
20241025,132200,158077850,24300,24300,24300,24300,119
|
|
20241025,132100,155186150,24300,24300,24300,24300,0
|
|
20241025,132000,155186150,24300,24300,24300,24300,0
|
|
20241025,131900,155186150,24300,24300,24300,24300,36
|
|
20241025,131800,154311350,24300,24300,24300,24300,0
|
|
20241025,131700,154311350,24300,24300,24300,24300,0
|
|
20241025,131600,154311350,24300,24300,24300,24300,10
|
|
20241025,131500,154068350,24250,24250,24250,24250,4
|
|
20241025,131400,153971350,24250,24250,24250,24250,149
|
|
20241025,131300,150358100,24300,24300,24300,24300,0
|
|
20241025,131200,150358100,24300,24300,24300,24300,5
|
|
20241025,131100,150236600,24250,24250,24250,24250,0
|
|
20241025,131000,150236600,24250,24250,24250,24250,0
|
|
20241025,130900,150236600,24250,24250,24250,24250,0
|
|
20241025,130800,150236600,24250,24350,24350,24250,587
|
|
20241025,130700,135965950,24350,24350,24350,24350,0
|
|
20241025,130600,135965950,24350,24350,24350,24350,55
|
|
20241025,130500,134626700,24400,24400,24400,24400,0
|
|
20241025,130400,134626700,24400,24400,24400,24400,0
|
|
20241025,130300,134626700,24400,24400,24400,24400,0
|
|
20241025,130200,134626700,24400,24400,24400,24400,0
|
|
20241025,130100,134626700,24400,24400,24400,24400,0
|
|
20241025,130000,134626700,24400,24400,24400,24400,0
|
|
20241025,125900,134626700,24400,24400,24400,24400,160
|
|
20241025,125800,130722700,24400,24400,24400,24400,0
|
|
20241025,125700,130722700,24400,24400,24400,24400,90
|
|
20241025,125600,128526700,24400,24400,24400,24400,0
|
|
20241025,125500,128526700,24400,24450,24450,24400,88
|
|
20241025,125400,126379450,24450,24450,24450,24450,0
|
|
20241025,125300,126379450,24450,24450,24450,24450,1
|
|
20241025,125200,126355000,24400,24400,24400,24400,0
|
|
20241025,125100,126355000,24400,24400,24400,24400,0
|
|
20241025,125000,126355000,24400,24400,24400,24400,0
|
|
20241025,124900,126355000,24400,24400,24400,24400,0
|
|
20241025,124800,126355000,24400,24400,24400,24400,0
|
|
20241025,124700,126355000,24400,24400,24400,24400,0
|
|
20241025,124600,126355000,24400,24400,24400,24400,9
|
|
20241025,124500,126135400,24400,24400,24400,24400,0
|
|
20241025,124400,126135400,24400,24400,24400,24400,0
|
|
20241025,124300,126135400,24400,24400,24400,24400,1
|
|
20241025,124200,126111000,24400,24400,24400,24400,0
|
|
20241025,124100,126111000,24400,24400,24400,24400,0
|
|
20241025,124000,126111000,24400,24400,24400,24400,10
|
|
20241025,123900,125867000,24450,24450,24450,24450,0
|
|
20241025,123800,125867000,24450,24450,24450,24450,0
|
|
20241025,123700,125867000,24450,24450,24450,24450,0
|
|
20241025,123600,125867000,24450,24450,24450,24450,0
|
|
20241025,123500,125867000,24450,24450,24450,24450,0
|
|
20241025,123400,125867000,24450,24450,24450,24450,0
|
|
20241025,123300,125867000,24450,24450,24450,24450,0
|
|
20241025,123200,125867000,24450,24450,24450,24450,0
|
|
20241025,123100,125867000,24450,24450,24450,24450,0
|
|
20241025,123000,125867000,24450,24450,24450,24450,5
|
|
20241025,122900,125744750,24450,24450,24450,24450,0
|
|
20241025,122800,125744750,24450,24450,24450,24450,7
|
|
20241025,122700,125573600,24450,24450,24450,24450,0
|
|
20241025,122600,125573600,24450,24450,24450,24450,0
|
|
20241025,122500,125573600,24450,24450,24450,24450,0
|
|
20241025,122400,125573600,24450,24450,24450,24450,0
|
|
20241025,122300,125573600,24450,24450,24450,24450,0
|
|
20241025,122200,125573600,24450,24450,24450,24450,0
|
|
20241025,122100,125573600,24450,24450,24450,24450,0
|
|
20241025,122000,125573600,24450,24450,24450,24450,0
|
|
20241025,121900,125573600,24450,24450,24450,24450,0
|
|
20241025,121800,125573600,24450,24450,24450,24450,0
|
|
20241025,121700,125573600,24450,24450,24450,24450,0
|
|
20241025,121600,125573600,24450,24450,24450,24450,0
|
|
20241025,121500,125573600,24450,24450,24450,24450,0
|
|
20241025,121400,125573600,24450,24450,24450,24450,0
|
|
20241025,121300,125573600,24450,24450,24450,24450,0
|
|
20241025,121200,125573600,24450,24450,24450,24450,0
|
|
20241025,121100,125573600,24450,24450,24450,24450,0
|
|
20241025,121000,125573600,24450,24450,24450,24450,0
|
|
20241025,120900,125573600,24450,24450,24450,24450,0
|
|
20241025,120800,125573600,24450,24450,24450,24450,2
|
|
20241025,120700,125524700,24400,24400,24400,24400,155
|
|
20241025,120600,121742700,24400,24400,24400,24400,0
|
|
20241025,120500,121742700,24400,24400,24400,24400,5
|
|
20241025,120400,121620700,24350,24350,24350,24350,0
|
|
20241025,120300,121620700,24350,24350,24350,24350,0
|
|
20241025,120200,121620700,24350,24350,24350,24350,1
|
|
20241025,120100,121596350,24300,24300,24300,24300,0
|
|
20241025,120000,121596350,24300,24300,24300,24300,50
|
|
20241025,115900,120381350,24300,24300,24300,24300,1
|
|
20241025,115800,120357050,24350,24350,24350,24350,0
|
|
20241025,115700,120357050,24350,24350,24350,24350,1
|
|
20241025,115600,120332700,24350,24350,24350,24350,1
|
|
20241025,115500,120308350,24350,24350,24350,24350,10
|
|
20241025,115400,120064850,24350,24350,24350,24350,59
|
|
20241025,115300,118628200,24300,24300,24300,24300,2
|
|
20241025,115200,118579600,24300,24300,24300,24300,1
|
|
20241025,115100,118555300,24300,24300,24300,24300,0
|
|
20241025,115000,118555300,24300,24300,24300,24300,1
|
|
20241025,114900,118531000,24300,24300,24300,24300,0
|
|
20241025,114800,118531000,24300,24350,24350,24300,281
|
|
20241025,114700,111689200,24350,24350,24350,24350,1
|
|
20241025,114600,111664850,24350,24350,24350,24350,1
|
|
20241025,114500,111640500,24350,24350,24350,24350,1
|
|
20241025,114400,111616150,24350,24400,24400,24350,6
|
|
20241025,114300,111469800,24400,24350,24400,24350,2
|
|
20241025,114200,111421050,24350,24350,24350,24350,0
|
|
20241025,114100,111421050,24350,24400,24400,24350,24
|
|
20241025,114000,110835600,24350,24350,24350,24350,1
|
|
20241025,113900,110811250,24350,24350,24350,24350,0
|
|
20241025,113800,110811250,24350,24350,24350,24350,1
|
|
20241025,113700,110786900,24350,24350,24350,24350,1
|
|
20241025,113600,110762550,24350,24350,24350,24350,1
|
|
20241025,113500,110738200,24350,24350,24350,24350,1
|
|
20241025,113400,110713850,24350,24350,24350,24350,1
|
|
20241025,113300,110689500,24350,24350,24350,24350,1
|
|
20241025,113200,110665150,24400,24350,24400,24350,2
|
|
20241025,113100,110616400,24350,24350,24350,24350,1
|
|
20241025,113000,110592050,24400,24400,24400,24400,1
|
|
20241025,112900,110567650,24350,24350,24350,24350,1
|
|
20241025,112800,110543300,24350,24350,24350,24350,0
|
|
20241025,112700,110543300,24350,24350,24350,24350,0
|
|
20241025,112600,110543300,24350,24350,24350,24350,0
|
|
20241025,112500,110543300,24350,24350,24350,24350,0
|
|
20241025,112400,110543300,24350,24400,24400,24350,50
|
|
20241025,112300,109325050,24450,24450,24450,24450,0
|
|
20241025,112200,109325050,24450,24450,24450,24450,0
|
|
20241025,112100,109325050,24450,24450,24450,24450,0
|
|
20241025,112000,109325050,24450,24450,24450,24450,0
|
|
20241025,111900,109325050,24450,24450,24450,24450,0
|
|
20241025,111800,109325050,24450,24450,24450,24450,0
|
|
20241025,111700,109325050,24450,24450,24450,24450,0
|
|
20241025,111600,109325050,24450,24450,24450,24450,0
|
|
20241025,111500,109325050,24450,24450,24450,24450,0
|
|
20241025,111400,109325050,24450,24450,24450,24450,0
|
|
20241025,111300,109325050,24450,24450,24450,24450,0
|
|
20241025,111200,109325050,24450,24450,24450,24450,0
|
|
20241025,111100,109325050,24450,24450,24450,24450,0
|
|
20241025,111000,109325050,24450,24450,24450,24450,0
|
|
20241025,110900,109325050,24450,24450,24450,24450,0
|
|
20241025,110800,109325050,24450,24450,24450,24450,0
|
|
20241025,110700,109325050,24450,24450,24450,24450,0
|
|
20241025,110600,109325050,24450,24450,24450,24450,1
|
|
20241025,110500,109300600,24400,24400,24400,24400,0
|
|
20241025,110400,109300600,24400,24400,24400,24400,0
|
|
20241025,110300,109300600,24400,24400,24400,24400,2
|
|
20241025,110200,109251800,24400,24400,24400,24400,0
|
|
20241025,110100,109251800,24400,24400,24400,24400,0
|
|
20241025,110000,109251800,24400,24400,24400,24400,128
|
|
20241025,105900,106128600,24400,24400,24400,24400,0
|
|
20241025,105800,106128600,24400,24400,24400,24400,1
|
|
20241025,105700,106104200,24400,24400,24400,24400,0
|
|
20241025,105600,106104200,24400,24400,24400,24400,0
|
|
20241025,105500,106104200,24400,24400,24400,24400,0
|
|
20241025,105400,106104200,24400,24400,24400,24400,14
|
|
20241025,105300,105762600,24400,24400,24400,24400,100
|
|
20241025,105200,103322600,24450,24450,24450,24450,0
|
|
20241025,105100,103322600,24450,24450,24450,24450,0
|
|
20241025,105000,103322600,24450,24450,24450,24450,0
|
|
20241025,104900,103322600,24450,24500,24500,24450,46
|
|
20241025,104800,102197850,24500,24500,24500,24500,0
|
|
20241025,104700,102197850,24500,24500,24500,24500,4
|
|
20241025,104600,102099850,24450,24450,24450,24450,0
|
|
20241025,104500,102099850,24450,24450,24450,24450,0
|
|
20241025,104400,102099850,24450,24550,24550,24450,438
|
|
20241025,104300,91349650,24550,24550,24550,24550,0
|
|
20241025,104200,91349650,24550,24550,24550,24550,0
|
|
20241025,104100,91349650,24550,24550,24550,24550,36
|
|
20241025,104000,90465850,24450,24450,24450,24450,0
|
|
20241025,103900,90465850,24450,24450,24450,24450,0
|
|
20241025,103800,90465850,24450,24450,24450,24450,0
|
|
20241025,103700,90465850,24450,24450,24450,24450,0
|
|
20241025,103600,90465850,24450,24450,24450,24450,0
|
|
20241025,103500,90465850,24450,24450,24450,24450,0
|
|
20241025,103400,90465850,24450,24450,24450,24450,0
|
|
20241025,103300,90465850,24450,24450,24450,24450,0
|
|
20241025,103200,90465850,24450,24450,24450,24450,0
|
|
20241025,103100,90465850,24450,24450,24450,24450,0
|
|
20241025,103000,90465850,24450,24550,24550,24450,15
|
|
20241025,102900,90098650,24550,24550,24550,24550,0
|
|
20241025,102800,90098650,24550,24550,24550,24550,0
|
|
20241025,102700,90098650,24550,24550,24550,24550,3
|
|
20241025,102600,90025000,24450,24450,24450,24450,4
|
|
20241025,102500,89927200,24550,24550,24550,24550,0
|
|
20241025,102400,89927200,24550,24550,24550,24550,3
|
|
20241025,102300,89853550,24550,24550,24550,24550,0
|
|
20241025,102200,89853550,24550,24550,24550,24550,0
|
|
20241025,102100,89853550,24550,24400,24550,24400,6
|
|
20241025,102000,89706550,24550,24550,24550,24550,0
|
|
20241025,101900,89706550,24550,24550,24550,24550,0
|
|
20241025,101800,89706550,24550,24550,24550,24550,3
|
|
20241025,101700,89632900,24550,24550,24550,24550,11
|
|
20241025,101600,89362850,24500,24500,24500,24500,3
|
|
20241025,101500,89289350,24500,24500,24500,24500,0
|
|
20241025,101400,89289350,24500,24500,24500,24500,30
|
|
20241025,101300,88554350,24500,24450,24500,24450,128
|
|
20241025,101200,85419900,24450,24450,24450,24450,0
|
|
20241025,101100,85419900,24450,24450,24450,24450,4
|
|
20241025,101000,85322100,24500,24450,24500,24400,63
|
|
20241025,100900,83784200,24300,24750,24750,24300,536
|
|
20241025,100800,70697350,24750,24750,24750,24750,0
|
|
20241025,100700,70697350,24750,24750,24750,24750,3
|
|
20241025,100600,70623100,24750,24750,24750,24750,0
|
|
20241025,100500,70623100,24750,24750,24750,24750,4
|
|
20241025,100400,70524100,24750,24750,24750,24750,0
|
|
20241025,100300,70524100,24750,24750,24750,24750,0
|
|
20241025,100200,70524100,24750,24750,24750,24750,3
|
|
20241025,100100,70449850,24750,24750,24750,24750,0
|
|
20241025,100000,70449850,24750,24750,24750,24750,0
|
|
20241025,095900,70449850,24750,24750,24750,24750,3
|
|
20241025,095800,70375600,24700,24700,24700,24700,10
|
|
20241025,095700,70128600,24650,24650,24650,24650,0
|
|
20241025,095600,70128600,24650,24500,24700,24450,34
|
|
20241025,095500,69291600,24500,24600,24600,24500,24
|
|
20241025,095400,68703300,24600,24600,24700,24600,26
|
|
20241025,095300,68062100,24550,24550,24550,24550,0
|
|
20241025,095200,68062100,24550,24600,24700,24450,310
|
|
20241025,095100,60472700,24700,24700,24700,24700,3
|
|
20241025,095000,60398600,24600,24650,24650,24600,32
|
|
20241025,094900,59611350,24700,24700,24700,24700,0
|
|
20241025,094800,59611350,24700,24700,24700,24700,4
|
|
20241025,094700,59512550,24650,24650,24650,24650,2
|
|
20241025,094600,59463250,24650,24650,24650,24650,0
|
|
20241025,094500,59463250,24650,24650,24650,24650,4
|
|
20241025,094400,59364650,24650,24650,24650,24650,1
|
|
20241025,094300,59340000,24650,24650,24650,24650,5
|
|
20241025,094200,59216750,24650,24650,24650,24650,32
|
|
20241025,094100,58427950,24650,24650,24650,24650,0
|
|
20241025,094000,58427950,24650,24650,24650,24650,4
|
|
20241025,093900,58329350,24650,24650,24650,24650,10
|
|
20241025,093800,58082850,24650,24650,24650,24650,9
|
|
20241025,093700,57861000,24650,24650,24650,24650,3
|
|
20241025,093600,57787050,24600,24650,24650,24600,2
|
|
20241025,093500,57737800,24600,24600,24600,24600,0
|
|
20241025,093400,57737800,24600,24650,24650,24600,11
|
|
20241025,093300,57467050,24600,24600,24600,24600,0
|
|
20241025,093200,57467050,24600,24600,24600,24600,13
|
|
20241025,093100,57147250,24550,24650,24650,24550,176
|
|
20241025,093000,52824150,24750,24750,24750,24750,0
|
|
20241025,092900,52824150,24750,24750,24750,24750,3
|
|
20241025,092800,52749900,24700,24700,24700,24700,0
|
|
20241025,092700,52749900,24700,24700,24700,24700,10
|
|
20241025,092600,52502900,24700,24700,24700,24600,216
|
|
20241025,092500,47176800,24700,24700,24700,24700,0
|
|
20241025,092400,47176800,24700,24700,24700,24700,0
|
|
20241025,092300,47176800,24700,24550,24700,24550,19
|
|
20241025,092200,46709750,24700,24700,24700,24700,9
|
|
20241025,092100,46487450,24650,24650,24650,24500,476
|
|
20241025,092000,34818750,24750,24800,24800,24650,203
|
|
20241025,091900,29804800,24800,24800,24800,24800,0
|
|
20241025,091800,29804800,24800,24800,24800,24800,36
|
|
20241025,091700,28912000,24800,24800,24900,24800,357
|
|
20241025,091600,20058100,24800,24850,24850,24800,400
|
|
20241025,091500,10137300,25100,25100,25100,25100,4
|
|
20241025,091400,10036900,25050,25050,25050,25050,0
|
|
20241025,091300,10036900,25050,25050,25050,25050,0
|
|
20241025,091200,10036900,25050,25050,25050,25050,3
|
|
20241025,091100,9961750,24850,24850,24850,24850,1
|
|
20241025,091000,9936900,25000,24900,25000,24800,35
|
|
20241025,090900,9066150,24900,24900,24900,24850,62
|
|
20241025,090800,7522950,24750,24750,24750,24750,0
|
|
20241025,090700,7522950,24750,24750,24750,24750,0
|
|
20241025,090600,7522950,24750,24900,24900,24500,243
|
|
20241025,090500,1528300,25000,24950,25000,24950,27
|
|
20241025,090400,853800,24950,25000,25000,24950,12
|
|
20241025,090300,553850,25050,25050,25050,25050,11
|
|
20241025,090200,278300,25100,25150,25150,25100,4
|
|
20241025,090100,177800,25400,25400,25400,25400,0
|
|
20241025,090000,177800,25400,25400,25400,25400,7
|