675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201200,156072950,24000,24000,24000,24000,256
|
|
20241016,201100,156072950,24000,24000,24000,24000,0
|
|
20241016,201000,156072950,24000,24000,24000,24000,0
|
|
20241016,200900,156072950,24000,24000,24000,24000,0
|
|
20241016,200800,156072950,24000,24000,24000,24000,0
|
|
20241016,200700,156072950,24000,24000,24000,24000,0
|
|
20241016,200600,156072950,24000,24000,24000,24000,0
|
|
20241016,200500,156072950,24000,24000,24000,24000,0
|
|
20241016,200400,156072950,24000,24000,24000,24000,0
|
|
20241016,200300,156072950,24000,24000,24000,24000,0
|
|
20241016,200200,156072950,24000,24000,24000,24000,0
|
|
20241016,200100,156072950,24000,24000,24000,24000,0
|
|
20241016,200000,156072950,24000,24000,24000,24000,0
|
|
20241016,195900,156072950,24000,24000,24000,24000,0
|
|
20241016,195800,156072950,24000,24000,24000,24000,0
|
|
20241016,195700,156072950,24000,24000,24000,24000,0
|
|
20241016,195600,156072950,24000,24000,24000,24000,0
|
|
20241016,195500,156072950,24000,24000,24000,24000,0
|
|
20241016,195400,156072950,24000,24000,24000,24000,0
|
|
20241016,195300,156072950,24000,24000,24000,24000,0
|
|
20241016,195200,156072950,24000,24000,24000,24000,0
|
|
20241016,195100,156072950,24000,24000,24000,24000,0
|
|
20241016,195000,156072950,24000,24000,24000,24000,0
|
|
20241016,194900,156072950,24000,24000,24000,24000,0
|
|
20241016,194800,156072950,24000,24000,24000,24000,0
|
|
20241016,194700,156072950,24000,24000,24000,24000,0
|
|
20241016,194600,156072950,24000,24000,24000,24000,0
|
|
20241016,194500,156072950,24000,24000,24000,24000,0
|
|
20241016,194400,156072950,24000,24000,24000,24000,0
|
|
20241016,194300,156072950,24000,24000,24000,24000,0
|
|
20241016,194200,156072950,24000,24000,24000,24000,256
|
|
20241016,194100,156072950,24000,24000,24000,24000,0
|
|
20241016,194000,156072950,24000,24000,24000,24000,0
|
|
20241016,193900,156072950,24000,24000,24000,24000,0
|
|
20241016,193800,156072950,24000,24000,24000,24000,0
|
|
20241016,193700,156072950,24000,24000,24000,24000,0
|
|
20241016,193600,156072950,24000,24000,24000,24000,0
|
|
20241016,193500,156072950,24000,24000,24000,24000,0
|
|
20241016,193400,156072950,24000,24000,24000,24000,0
|
|
20241016,193300,156072950,24000,24000,24000,24000,0
|
|
20241016,193200,156072950,24000,24000,24000,24000,0
|
|
20241016,193100,156072950,24000,24000,24000,24000,0
|
|
20241016,193000,156072950,24000,24000,24000,24000,0
|
|
20241016,192900,156072950,24000,24000,24000,24000,0
|
|
20241016,192800,156072950,24000,24000,24000,24000,0
|
|
20241016,192700,156072950,24000,24000,24000,24000,0
|
|
20241016,192600,156072950,24000,24000,24000,24000,0
|
|
20241016,192500,156072950,24000,24000,24000,24000,0
|
|
20241016,192400,156072950,24000,24000,24000,24000,0
|
|
20241016,192300,156072950,24000,24000,24000,24000,0
|
|
20241016,192200,156072950,24000,24000,24000,24000,0
|
|
20241016,192100,156072950,24000,24000,24000,24000,0
|
|
20241016,192000,156072950,24000,24000,24000,24000,0
|
|
20241016,191900,156072950,24000,24000,24000,24000,0
|
|
20241016,191800,156072950,24000,24000,24000,24000,0
|
|
20241016,191700,156072950,24000,24000,24000,24000,0
|
|
20241016,191600,156072950,24000,24000,24000,24000,0
|
|
20241016,191500,156072950,24000,24000,24000,24000,0
|
|
20241016,191400,156072950,24000,24000,24000,24000,0
|
|
20241016,191300,156072950,24000,24000,24000,24000,0
|
|
20241016,191200,156072950,24000,24000,24000,24000,256
|
|
20241016,191100,156072950,24000,24000,24000,24000,0
|
|
20241016,191000,156072950,24000,24000,24000,24000,0
|
|
20241016,190900,156072950,24000,24000,24000,24000,0
|
|
20241016,190800,156072950,24000,24000,24000,24000,0
|
|
20241016,190700,156072950,24000,24000,24000,24000,0
|
|
20241016,190600,156072950,24000,24000,24000,24000,0
|
|
20241016,190500,156072950,24000,24000,24000,24000,0
|
|
20241016,190400,156072950,24000,24000,24000,24000,0
|
|
20241016,190300,156072950,24000,24000,24000,24000,0
|
|
20241016,190200,156072950,24000,24000,24000,24000,0
|
|
20241016,190100,156072950,24000,24000,24000,24000,0
|
|
20241016,190000,156072950,24000,24000,24000,24000,0
|
|
20241016,185900,156072950,24000,24000,24000,24000,0
|
|
20241016,185800,156072950,24000,24000,24000,24000,0
|
|
20241016,185700,156072950,24000,24000,24000,24000,0
|
|
20241016,185600,156072950,24000,24000,24000,24000,0
|
|
20241016,185500,156072950,24000,24000,24000,24000,0
|
|
20241016,185400,156072950,24000,24000,24000,24000,0
|
|
20241016,185300,156072950,24000,24000,24000,24000,0
|
|
20241016,185200,156072950,24000,24000,24000,24000,0
|
|
20241016,185100,156072950,24000,24000,24000,24000,0
|
|
20241016,185000,156072950,24000,24000,24000,24000,0
|
|
20241016,184900,156072950,24000,24000,24000,24000,0
|
|
20241016,184800,156072950,24000,24000,24000,24000,0
|
|
20241016,184700,156072950,24000,24000,24000,24000,0
|
|
20241016,184600,156072950,24000,24000,24000,24000,0
|
|
20241016,184500,156072950,24000,24000,24000,24000,0
|
|
20241016,184400,156072950,24000,24000,24000,24000,0
|
|
20241016,184300,156072950,24000,24000,24000,24000,0
|
|
20241016,184200,156072950,24000,24000,24000,24000,256
|
|
20241016,184100,156072950,24000,24000,24000,24000,0
|
|
20241016,184000,156072950,24000,24000,24000,24000,0
|
|
20241016,183900,156072950,24000,24000,24000,24000,0
|
|
20241016,183800,156072950,24000,24000,24000,24000,0
|
|
20241016,183700,156072950,24000,24000,24000,24000,0
|
|
20241016,183600,156072950,24000,24000,24000,24000,0
|
|
20241016,183500,156072950,24000,24000,24000,24000,0
|
|
20241016,183400,156072950,24000,24000,24000,24000,0
|
|
20241016,183300,156072950,24000,24000,24000,24000,0
|
|
20241016,183200,156072950,24000,24000,24000,24000,0
|
|
20241016,183100,156072950,24000,24000,24000,24000,0
|
|
20241016,183000,156072950,24000,24000,24000,24000,0
|
|
20241016,182900,156072950,24000,24000,24000,24000,0
|
|
20241016,182800,156072950,24000,24000,24000,24000,0
|
|
20241016,182700,156072950,24000,24000,24000,24000,0
|
|
20241016,182600,156072950,24000,24000,24000,24000,0
|
|
20241016,182500,156072950,24000,24000,24000,24000,0
|
|
20241016,182400,156072950,24000,24000,24000,24000,0
|
|
20241016,182300,156072950,24000,24000,24000,24000,0
|
|
20241016,182200,156072950,24000,24000,24000,24000,0
|
|
20241016,182100,156072950,24000,24000,24000,24000,0
|
|
20241016,182000,156072950,24000,24000,24000,24000,0
|
|
20241016,181900,156072950,24000,24000,24000,24000,0
|
|
20241016,181800,156072950,24000,24000,24000,24000,0
|
|
20241016,181700,156072950,24000,24000,24000,24000,0
|
|
20241016,181600,156072950,24000,24000,24000,24000,0
|
|
20241016,181500,156072950,24000,24000,24000,24000,0
|
|
20241016,181400,156072950,24000,24000,24000,24000,0
|
|
20241016,181300,156072950,24000,24000,24000,24000,0
|
|
20241016,181200,156072950,24000,24000,24000,24000,256
|
|
20241016,181100,156072950,24000,24000,24000,24000,0
|
|
20241016,181000,156072950,24000,24000,24000,24000,0
|
|
20241016,180900,156072950,24000,24000,24000,24000,0
|
|
20241016,180800,156072950,24000,24000,24000,24000,0
|
|
20241016,180700,156072950,24000,24000,24000,24000,0
|
|
20241016,180600,156072950,24000,24000,24000,24000,0
|
|
20241016,180500,156072950,24000,24000,24000,24000,0
|
|
20241016,180400,156072950,24000,24000,24000,24000,0
|
|
20241016,180300,156072950,24000,24000,24000,24000,0
|
|
20241016,180200,156072950,24000,24000,24000,24000,0
|
|
20241016,180100,156072950,24000,24000,24000,24000,0
|
|
20241016,180000,156072950,24000,24000,24000,24000,0
|
|
20241016,175900,156072950,24000,24000,24000,24000,0
|
|
20241016,175800,156072950,24000,24000,24000,24000,0
|
|
20241016,175700,156072950,24000,24000,24000,24000,0
|
|
20241016,175600,156072950,24000,24000,24000,24000,0
|
|
20241016,175500,156072950,24000,24000,24000,24000,0
|
|
20241016,175400,156072950,24000,24000,24000,24000,0
|
|
20241016,175300,156072950,24000,24000,24000,24000,0
|
|
20241016,175200,156072950,24000,24000,24000,24000,0
|
|
20241016,175100,156072950,24000,24000,24000,24000,0
|
|
20241016,175000,156072950,24000,24000,24000,24000,0
|
|
20241016,174900,156072950,24000,24000,24000,24000,0
|
|
20241016,174800,156072950,24000,24000,24000,24000,0
|
|
20241016,174700,156072950,24000,24000,24000,24000,0
|
|
20241016,174600,156072950,24000,24000,24000,24000,0
|
|
20241016,174500,156072950,24000,24000,24000,24000,0
|
|
20241016,174400,156072950,24000,24000,24000,24000,0
|
|
20241016,174300,156072950,24000,24000,24000,24000,0
|
|
20241016,174200,156072950,24000,24000,24000,24000,256
|
|
20241016,174100,156072950,24000,24000,24000,24000,0
|
|
20241016,174000,156072950,24000,24000,24000,24000,0
|
|
20241016,173900,156072950,24000,24000,24000,24000,0
|
|
20241016,173800,156072950,24000,24000,24000,24000,0
|
|
20241016,173700,156072950,24000,24000,24000,24000,0
|
|
20241016,173600,156072950,24000,24000,24000,24000,0
|
|
20241016,173500,156072950,24000,24000,24000,24000,0
|
|
20241016,173400,156072950,24000,24000,24000,24000,0
|
|
20241016,173300,156072950,24000,24000,24000,24000,0
|
|
20241016,173200,156072950,24000,24000,24000,24000,0
|
|
20241016,173100,156072950,24000,24000,24000,24000,0
|
|
20241016,173000,156072950,24000,24000,24000,24000,0
|
|
20241016,172900,156072950,24000,24000,24000,24000,0
|
|
20241016,172800,156072950,24000,24000,24000,24000,0
|
|
20241016,172700,156072950,24000,24000,24000,24000,0
|
|
20241016,172600,156072950,24000,24000,24000,24000,0
|
|
20241016,172500,156072950,24000,24000,24000,24000,0
|
|
20241016,172400,156072950,24000,24000,24000,24000,0
|
|
20241016,172300,156072950,24000,24000,24000,24000,0
|
|
20241016,172200,156072950,24000,24000,24000,24000,0
|
|
20241016,172100,156072950,24000,24000,24000,24000,0
|
|
20241016,172000,156072950,24000,24000,24000,24000,0
|
|
20241016,171900,156072950,24000,24000,24000,24000,0
|
|
20241016,171800,156072950,24000,24000,24000,24000,0
|
|
20241016,171700,156072950,24000,24000,24000,24000,0
|
|
20241016,171600,156072950,24000,24000,24000,24000,0
|
|
20241016,171500,156072950,24000,24000,24000,24000,0
|
|
20241016,171400,156072950,24000,24000,24000,24000,0
|
|
20241016,171300,156072950,24000,24000,24000,24000,0
|
|
20241016,171200,156072950,24000,24000,24000,24000,256
|
|
20241016,171100,156072950,24000,24000,24000,24000,0
|
|
20241016,171000,156072950,24000,24000,24000,24000,0
|
|
20241016,170900,156072950,24000,24000,24000,24000,0
|
|
20241016,170800,156072950,24000,24000,24000,24000,0
|
|
20241016,170700,156072950,24000,24000,24000,24000,0
|
|
20241016,170600,156072950,24000,24000,24000,24000,0
|
|
20241016,170500,156072950,24000,24000,24000,24000,0
|
|
20241016,170400,156072950,24000,24000,24000,24000,0
|
|
20241016,170300,156072950,24000,24000,24000,24000,0
|
|
20241016,170200,156072950,24000,24000,24000,24000,0
|
|
20241016,170100,156072950,24000,24000,24000,24000,0
|
|
20241016,170000,156072950,24000,24000,24000,24000,0
|
|
20241016,165900,156072950,24000,24000,24000,24000,0
|
|
20241016,165800,156072950,24000,24000,24000,24000,0
|
|
20241016,165700,156072950,24000,24000,24000,24000,0
|
|
20241016,165600,156072950,24000,24000,24000,24000,0
|
|
20241016,165500,156072950,24000,24000,24000,24000,0
|
|
20241016,165400,156072950,24000,24000,24000,24000,0
|
|
20241016,165300,156072950,24000,24000,24000,24000,0
|
|
20241016,165200,156072950,24000,24000,24000,24000,0
|
|
20241016,165100,156072950,24000,24000,24000,24000,0
|
|
20241016,165000,156072950,24000,24000,24000,24000,0
|
|
20241016,164900,156072950,24000,24000,24000,24000,0
|
|
20241016,164800,156072950,24000,24000,24000,24000,0
|
|
20241016,164700,156072950,24000,24000,24000,24000,0
|
|
20241016,164600,156072950,24000,24000,24000,24000,0
|
|
20241016,164500,156072950,24000,24000,24000,24000,0
|
|
20241016,164400,156072950,24000,24000,24000,24000,0
|
|
20241016,164300,156072950,24000,24000,24000,24000,0
|
|
20241016,164200,156072950,24000,24000,24000,24000,256
|
|
20241016,164100,156072950,24000,24000,24000,24000,0
|
|
20241016,164000,156072950,24000,24000,24000,24000,0
|
|
20241016,163900,156072950,24000,24000,24000,24000,0
|
|
20241016,163800,156072950,24000,24000,24000,24000,0
|
|
20241016,163700,156072950,24000,24000,24000,24000,0
|
|
20241016,163600,156072950,24000,24000,24000,24000,0
|
|
20241016,163500,156072950,24000,24000,24000,24000,0
|
|
20241016,163400,156072950,24000,24000,24000,24000,0
|
|
20241016,163300,156072950,24000,24000,24000,24000,0
|
|
20241016,163200,156072950,24000,24000,24000,24000,0
|
|
20241016,163100,156072950,24000,24000,24000,24000,0
|
|
20241016,163000,156072950,24000,24000,24000,24000,0
|
|
20241016,162900,156072950,24000,24000,24000,24000,0
|
|
20241016,162800,156072950,24000,24000,24000,24000,0
|
|
20241016,162700,156072950,24000,24000,24000,24000,0
|
|
20241016,162600,156072950,24000,24000,24000,24000,0
|
|
20241016,162500,156072950,24000,24000,24000,24000,0
|
|
20241016,162400,156072950,24000,24000,24000,24000,0
|
|
20241016,162300,156072950,24000,24000,24000,24000,0
|
|
20241016,162200,156072950,24000,24000,24000,24000,0
|
|
20241016,162100,156072950,24000,24000,24000,24000,0
|
|
20241016,162000,156072950,24000,24000,24000,24000,0
|
|
20241016,161900,156072950,24000,24000,24000,24000,0
|
|
20241016,161800,156072950,24000,24000,24000,24000,0
|
|
20241016,161700,156072950,24000,24000,24000,24000,0
|
|
20241016,161600,156072950,24000,24000,24000,24000,0
|
|
20241016,161500,156072950,24000,24000,24000,24000,0
|
|
20241016,161400,156072950,24000,24000,24000,24000,0
|
|
20241016,161300,156072950,24000,24000,24000,24000,0
|
|
20241016,161200,156072950,24000,24000,24000,24000,256
|
|
20241016,161100,156072950,24000,24000,24000,24000,0
|
|
20241016,161000,156072950,24000,24000,24000,24000,0
|
|
20241016,160900,156072950,24000,24000,24000,24000,0
|
|
20241016,160800,156072950,24000,24000,24000,24000,0
|
|
20241016,160700,156072950,24000,24000,24000,24000,0
|
|
20241016,160600,156072950,24000,24000,24000,24000,0
|
|
20241016,160500,156072950,24000,24000,24000,24000,0
|
|
20241016,160400,156072950,24000,24000,24000,24000,0
|
|
20241016,160300,156072950,24000,24000,24000,24000,0
|
|
20241016,160200,156072950,24000,24000,24000,24000,0
|
|
20241016,160100,156072950,24000,24000,24000,24000,0
|
|
20241016,160000,156072950,24000,24000,24000,24000,0
|
|
20241016,155900,156072950,24000,24000,24000,24000,0
|
|
20241016,155800,156072950,24000,24000,24000,24000,0
|
|
20241016,155700,156072950,24000,24000,24000,24000,0
|
|
20241016,155600,156072950,24000,24000,24000,24000,0
|
|
20241016,155500,156072950,24000,24000,24000,24000,0
|
|
20241016,155400,156072950,24000,24000,24000,24000,0
|
|
20241016,155300,156072950,24000,24000,24000,24000,0
|
|
20241016,155200,156072950,24000,24000,24000,24000,0
|
|
20241016,155100,156072950,24000,24000,24000,24000,0
|
|
20241016,155000,156072950,24000,24000,24000,24000,0
|
|
20241016,154900,156072950,24000,24000,24000,24000,0
|
|
20241016,154800,156072950,24000,24000,24000,24000,0
|
|
20241016,154700,156072950,24000,24000,24000,24000,0
|
|
20241016,154600,156072950,24000,24000,24000,24000,0
|
|
20241016,154500,156072950,24000,24000,24000,24000,0
|
|
20241016,154400,156072950,24000,24000,24000,24000,0
|
|
20241016,154300,156072950,24000,24000,24000,24000,0
|
|
20241016,154200,156072950,24000,24000,24000,24000,256
|
|
20241016,154100,156072950,24000,24000,24000,24000,0
|
|
20241016,154000,156072950,24000,24000,24000,24000,0
|
|
20241016,153900,156072950,24000,24000,24000,24000,0
|
|
20241016,153800,156072950,24000,24000,24000,24000,0
|
|
20241016,153700,156072950,24000,24000,24000,24000,0
|
|
20241016,153600,156072950,24000,24000,24000,24000,0
|
|
20241016,153500,156072950,24000,24000,24000,24000,0
|
|
20241016,153400,156072950,24000,24000,24000,24000,0
|
|
20241016,153300,156072950,24000,24000,24000,24000,0
|
|
20241016,153200,156072950,24000,24000,24000,24000,0
|
|
20241016,153100,156072950,24000,24000,24000,24000,0
|
|
20241016,153000,156072950,24000,24000,24000,24000,256
|
|
20241016,152900,149928950,24100,24100,24100,24100,0
|
|
20241016,152800,149928950,24100,24100,24100,24100,0
|
|
20241016,152700,149928950,24100,24100,24100,24100,0
|
|
20241016,152600,149928950,24100,24100,24100,24100,0
|
|
20241016,152500,149928950,24100,24100,24100,24100,0
|
|
20241016,152400,149928950,24100,24100,24100,24100,0
|
|
20241016,152300,149928950,24100,24100,24100,24100,0
|
|
20241016,152200,149928950,24100,24100,24100,24100,0
|
|
20241016,152100,149928950,24100,24100,24100,24100,0
|
|
20241016,152000,149928950,24100,24100,24100,24100,0
|
|
20241016,151900,149928950,24100,24000,24150,24000,62
|
|
20241016,151800,148432450,24000,24050,24050,24000,105
|
|
20241016,151700,145911150,24050,24050,24050,24050,0
|
|
20241016,151600,145911150,24050,24050,24050,24050,2
|
|
20241016,151500,145863050,24050,24100,24100,24050,38
|
|
20241016,151400,144947400,24150,24150,24150,24150,0
|
|
20241016,151300,144947400,24150,24150,24150,24150,0
|
|
20241016,151200,144947400,24150,24150,24150,24150,5
|
|
20241016,151100,144826650,24200,24200,24200,24200,0
|
|
20241016,151000,144826650,24200,24200,24200,24200,1
|
|
20241016,150900,144802450,24250,24250,24250,24250,1
|
|
20241016,150800,144778200,24200,24200,24200,24200,24
|
|
20241016,150700,144197400,24200,24200,24200,24200,0
|
|
20241016,150600,144197400,24200,24200,24200,24200,28
|
|
20241016,150500,143519800,24250,24250,24250,24250,0
|
|
20241016,150400,143519800,24250,24250,24250,24250,0
|
|
20241016,150300,143519800,24250,24250,24250,24250,0
|
|
20241016,150200,143519800,24250,24250,24250,24250,0
|
|
20241016,150100,143519800,24250,24250,24250,24250,0
|
|
20241016,150000,143519800,24250,24150,24250,24150,50
|
|
20241016,145900,142309300,24100,24100,24100,24100,0
|
|
20241016,145800,142309300,24100,24100,24100,24100,1
|
|
20241016,145700,142285200,24100,24100,24100,24100,4
|
|
20241016,145600,142188800,24100,24100,24100,24100,5
|
|
20241016,145500,142068300,24150,24150,24150,24150,65
|
|
20241016,145400,140498550,24100,24100,24100,24100,0
|
|
20241016,145300,140498550,24100,24100,24100,24100,0
|
|
20241016,145200,140498550,24100,24100,24100,24100,19
|
|
20241016,145100,140040650,24100,24100,24100,24100,11
|
|
20241016,145000,139775550,24100,24100,24100,24100,4
|
|
20241016,144900,139679150,24100,24100,24100,24100,0
|
|
20241016,144800,139679150,24100,24100,24100,24100,13
|
|
20241016,144700,139365850,24100,24100,24100,24100,10
|
|
20241016,144600,139124850,24100,24100,24100,24100,0
|
|
20241016,144500,139124850,24100,24100,24100,24100,0
|
|
20241016,144400,139124850,24100,24100,24100,24100,0
|
|
20241016,144300,139124850,24100,24100,24100,24100,1
|
|
20241016,144200,139100750,24050,24050,24050,24050,0
|
|
20241016,144100,139100750,24050,24050,24050,24050,0
|
|
20241016,144000,139100750,24050,24050,24050,24050,0
|
|
20241016,143900,139100750,24050,24050,24050,24050,0
|
|
20241016,143800,139100750,24050,24100,24100,24050,26
|
|
20241016,143700,138475400,24100,24100,24100,24100,0
|
|
20241016,143600,138475400,24100,24100,24100,24100,2
|
|
20241016,143500,138427200,24100,24100,24100,24100,1
|
|
20241016,143400,138403100,24100,24100,24100,24100,1
|
|
20241016,143300,138379000,24000,24000,24000,24000,10
|
|
20241016,143200,138139000,24000,24050,24050,24000,150
|
|
20241016,143100,134535650,24050,24050,24050,24050,0
|
|
20241016,143000,134535650,24050,24050,24050,24050,0
|
|
20241016,142900,134535650,24050,24050,24050,24050,0
|
|
20241016,142800,134535650,24050,24050,24050,24050,24
|
|
20241016,142700,133958450,24050,24050,24050,24050,0
|
|
20241016,142600,133958450,24050,24050,24050,24050,0
|
|
20241016,142500,133958450,24050,24050,24050,24050,0
|
|
20241016,142400,133958450,24050,24050,24050,24050,0
|
|
20241016,142300,133958450,24050,24050,24050,24050,438
|
|
20241016,142200,123424550,24100,24100,24100,24100,62
|
|
20241016,142100,121930350,24150,24100,24150,24100,5
|
|
20241016,142000,121809650,24100,24100,24100,24100,0
|
|
20241016,141900,121809650,24100,24100,24100,24100,0
|
|
20241016,141800,121809650,24100,24100,24100,24100,0
|
|
20241016,141700,121809650,24100,24100,24100,24100,0
|
|
20241016,141600,121809650,24100,24100,24100,24100,0
|
|
20241016,141500,121809650,24100,24100,24100,24100,0
|
|
20241016,141400,121809650,24100,24150,24150,24100,6
|
|
20241016,141300,121665000,24200,24200,24200,24200,0
|
|
20241016,141200,121665000,24200,24200,24200,24200,0
|
|
20241016,141100,121665000,24200,24200,24200,24200,0
|
|
20241016,141000,121665000,24200,24200,24200,24200,0
|
|
20241016,140900,121665000,24200,24150,24200,24150,13
|
|
20241016,140800,121350450,24150,24150,24150,24150,1
|
|
20241016,140700,121326300,24200,24200,24200,24200,0
|
|
20241016,140600,121326300,24200,24200,24200,24200,0
|
|
20241016,140500,121326300,24200,24200,24200,24200,0
|
|
20241016,140400,121326300,24200,24200,24200,24200,0
|
|
20241016,140300,121326300,24200,24200,24200,24200,0
|
|
20241016,140200,121326300,24200,24200,24200,24200,0
|
|
20241016,140100,121326300,24200,24200,24200,24200,3
|
|
20241016,140000,121253700,24200,24200,24200,24200,0
|
|
20241016,135900,121253700,24200,24200,24200,24200,1
|
|
20241016,135800,121229500,24200,24200,24200,24200,0
|
|
20241016,135700,121229500,24200,24200,24200,24200,0
|
|
20241016,135600,121229500,24200,24200,24200,24200,0
|
|
20241016,135500,121229500,24200,24200,24200,24200,0
|
|
20241016,135400,121229500,24200,24200,24200,24200,1
|
|
20241016,135300,121205300,24100,24100,24100,24100,0
|
|
20241016,135200,121205300,24100,24100,24100,24100,25
|
|
20241016,135100,120602800,24100,24100,24100,24100,0
|
|
20241016,135000,120602800,24100,24100,24100,24100,30
|
|
20241016,134900,119879800,24100,24100,24100,24100,6
|
|
20241016,134800,119735200,24100,24100,24100,24100,58
|
|
20241016,134700,118337400,24100,24100,24100,24100,3
|
|
20241016,134600,118265100,24100,24100,24100,24100,3
|
|
20241016,134500,118192800,24100,24100,24100,24100,5
|
|
20241016,134400,118072300,24200,24200,24200,24200,0
|
|
20241016,134300,118072300,24200,24200,24200,24200,0
|
|
20241016,134200,118072300,24200,24200,24200,24200,0
|
|
20241016,134100,118072300,24200,24200,24200,24200,0
|
|
20241016,134000,118072300,24200,24200,24200,24200,50
|
|
20241016,133900,116862300,24200,24200,24200,24200,1
|
|
20241016,133800,116838100,24200,24150,24200,24150,7
|
|
20241016,133700,116668750,24150,24150,24150,24150,0
|
|
20241016,133600,116668750,24150,24150,24150,24150,0
|
|
20241016,133500,116668750,24150,24200,24200,24100,1199
|
|
20241016,133400,87753550,24300,24300,24300,24300,32
|
|
20241016,133300,86975950,24350,24350,24350,24350,0
|
|
20241016,133200,86975950,24350,24350,24350,24350,0
|
|
20241016,133100,86975950,24350,24350,24350,24350,0
|
|
20241016,133000,86975950,24350,24350,24350,24350,3
|
|
20241016,132900,86902900,24350,24350,24350,24350,0
|
|
20241016,132800,86902900,24350,24350,24350,24350,0
|
|
20241016,132700,86902900,24350,24350,24350,24350,0
|
|
20241016,132600,86902900,24350,24350,24350,24350,2
|
|
20241016,132500,86854200,24300,24300,24300,24300,0
|
|
20241016,132400,86854200,24300,24300,24300,24300,0
|
|
20241016,132300,86854200,24300,24300,24300,24300,55
|
|
20241016,132200,85517700,24300,24300,24300,24300,0
|
|
20241016,132100,85517700,24300,24300,24300,24300,0
|
|
20241016,132000,85517700,24300,24300,24300,24300,0
|
|
20241016,131900,85517700,24300,24300,24300,24300,0
|
|
20241016,131800,85517700,24300,24300,24300,24300,0
|
|
20241016,131700,85517700,24300,24300,24300,24300,1
|
|
20241016,131600,85493400,24300,24300,24300,24300,8
|
|
20241016,131500,85299000,24300,24300,24300,24300,1
|
|
20241016,131400,85274700,24300,24300,24300,24300,1
|
|
20241016,131300,85250400,24250,24250,24250,24250,0
|
|
20241016,131200,85250400,24250,24250,24250,24250,0
|
|
20241016,131100,85250400,24250,24250,24250,24250,0
|
|
20241016,131000,85250400,24250,24250,24250,24250,10
|
|
20241016,130900,85007900,24250,24250,24250,24250,0
|
|
20241016,130800,85007900,24250,24250,24250,24250,0
|
|
20241016,130700,85007900,24250,24250,24250,24250,1
|
|
20241016,130600,84983650,24250,24250,24250,24250,0
|
|
20241016,130500,84983650,24250,24250,24250,24250,0
|
|
20241016,130400,84983650,24250,24250,24250,24250,11
|
|
20241016,130300,84716900,24200,24200,24200,24200,3
|
|
20241016,130200,84644300,24200,24200,24200,24200,58
|
|
20241016,130100,83240700,24200,24200,24200,24200,0
|
|
20241016,130000,83240700,24200,24200,24200,24200,0
|
|
20241016,125900,83240700,24200,24200,24200,24200,7
|
|
20241016,125800,83071300,24200,24200,24200,24200,1
|
|
20241016,125700,83047100,24200,24200,24200,24200,1
|
|
20241016,125600,83022900,24200,24200,24200,24200,0
|
|
20241016,125500,83022900,24200,24200,24200,24200,0
|
|
20241016,125400,83022900,24200,24200,24200,24200,2
|
|
20241016,125300,82974500,24200,24200,24200,24200,0
|
|
20241016,125200,82974500,24200,24200,24200,24200,0
|
|
20241016,125100,82974500,24200,24200,24200,24200,0
|
|
20241016,125000,82974500,24200,24200,24200,24200,0
|
|
20241016,124900,82974500,24200,24200,24200,24200,0
|
|
20241016,124800,82974500,24200,24200,24200,24200,10
|
|
20241016,124700,82732500,24150,24150,24150,24150,7
|
|
20241016,124600,82563450,24150,24150,24150,24150,0
|
|
20241016,124500,82563450,24150,24150,24150,24150,0
|
|
20241016,124400,82563450,24150,24150,24150,24150,0
|
|
20241016,124300,82563450,24150,24150,24150,24150,0
|
|
20241016,124200,82563450,24150,24150,24150,24150,0
|
|
20241016,124100,82563450,24150,24150,24150,24150,0
|
|
20241016,124000,82563450,24150,24150,24150,24150,0
|
|
20241016,123900,82563450,24150,24150,24150,24150,0
|
|
20241016,123800,82563450,24150,24150,24150,24150,0
|
|
20241016,123700,82563450,24150,24150,24150,24150,0
|
|
20241016,123600,82563450,24150,24150,24150,24150,0
|
|
20241016,123500,82563450,24150,24150,24150,24150,0
|
|
20241016,123400,82563450,24150,24150,24150,24150,5
|
|
20241016,123300,82442700,24150,24150,24150,24150,15
|
|
20241016,123200,82080450,24150,24150,24150,24150,0
|
|
20241016,123100,82080450,24150,24150,24150,24150,0
|
|
20241016,123000,82080450,24150,24150,24150,24150,0
|
|
20241016,122900,82080450,24150,24150,24150,24150,79
|
|
20241016,122800,80172600,24200,24200,24200,24200,0
|
|
20241016,122700,80172600,24200,24200,24200,24200,0
|
|
20241016,122600,80172600,24200,24200,24200,24200,0
|
|
20241016,122500,80172600,24200,24200,24200,24200,0
|
|
20241016,122400,80172600,24200,24200,24200,24200,0
|
|
20241016,122300,80172600,24200,24200,24200,24200,4
|
|
20241016,122200,80075800,24200,24200,24200,24200,0
|
|
20241016,122100,80075800,24200,24200,24200,24200,0
|
|
20241016,122000,80075800,24200,24200,24200,24200,0
|
|
20241016,121900,80075800,24200,24200,24200,24200,6
|
|
20241016,121800,79930600,24200,24200,24200,24200,0
|
|
20241016,121700,79930600,24200,24200,24200,24200,0
|
|
20241016,121600,79930600,24200,24200,24200,24200,0
|
|
20241016,121500,79930600,24200,24200,24200,24200,2
|
|
20241016,121400,79882200,24250,24250,24250,24250,2
|
|
20241016,121300,79833700,24200,24200,24200,24200,0
|
|
20241016,121200,79833700,24200,24200,24200,24200,0
|
|
20241016,121100,79833700,24200,24200,24200,24200,0
|
|
20241016,121000,79833700,24200,24200,24200,24200,0
|
|
20241016,120900,79833700,24200,24200,24200,24200,1
|
|
20241016,120800,79809500,24150,24150,24150,24150,33
|
|
20241016,120700,79012550,24150,24150,24150,24150,0
|
|
20241016,120600,79012550,24150,24150,24150,24150,46
|
|
20241016,120500,77901650,24150,24150,24150,24150,0
|
|
20241016,120400,77901650,24150,24150,24150,24150,0
|
|
20241016,120300,77901650,24150,24150,24150,24150,100
|
|
20241016,120200,75486650,24200,24200,24200,24200,1
|
|
20241016,120100,75462450,24200,24200,24200,24200,0
|
|
20241016,120000,75462450,24200,24200,24200,24200,0
|
|
20241016,115900,75462450,24200,24200,24200,24200,0
|
|
20241016,115800,75462450,24200,24250,24250,24200,2
|
|
20241016,115700,75414000,24150,24150,24150,24150,12
|
|
20241016,115600,75124200,24150,24150,24150,24150,0
|
|
20241016,115500,75124200,24150,24150,24150,24150,0
|
|
20241016,115400,75124200,24150,24150,24150,24150,0
|
|
20241016,115300,75124200,24150,24150,24150,24150,0
|
|
20241016,115200,75124200,24150,24150,24150,24150,0
|
|
20241016,115100,75124200,24150,24150,24150,24150,0
|
|
20241016,115000,75124200,24150,24150,24150,24150,0
|
|
20241016,114900,75124200,24150,24150,24150,24150,0
|
|
20241016,114800,75124200,24150,24150,24150,24150,0
|
|
20241016,114700,75124200,24150,24150,24150,24150,0
|
|
20241016,114600,75124200,24150,24150,24150,24150,0
|
|
20241016,114500,75124200,24150,24150,24150,24150,0
|
|
20241016,114400,75124200,24150,24150,24150,24150,0
|
|
20241016,114300,75124200,24150,24150,24150,24150,0
|
|
20241016,114200,75124200,24150,24150,24150,24150,0
|
|
20241016,114100,75124200,24150,24150,24150,24150,2
|
|
20241016,114000,75075900,24150,24150,24150,24150,0
|
|
20241016,113900,75075900,24150,24150,24150,24150,0
|
|
20241016,113800,75075900,24150,24150,24150,24150,0
|
|
20241016,113700,75075900,24150,24150,24150,24150,4
|
|
20241016,113600,74979300,24200,24200,24200,24200,0
|
|
20241016,113500,74979300,24200,24200,24200,24200,0
|
|
20241016,113400,74979300,24200,24200,24200,24200,7
|
|
20241016,113300,74809900,24250,24250,24250,24250,0
|
|
20241016,113200,74809900,24250,24250,24250,24250,0
|
|
20241016,113100,74809900,24250,24250,24250,24250,0
|
|
20241016,113000,74809900,24250,24250,24250,24250,0
|
|
20241016,112900,74809900,24250,24250,24250,24250,100
|
|
20241016,112800,72384900,24300,24200,24300,24200,43
|
|
20241016,112700,71341800,24200,24200,24200,24200,1
|
|
20241016,112600,71317600,24200,24200,24200,24200,0
|
|
20241016,112500,71317600,24200,24200,24200,24200,1
|
|
20241016,112400,71293400,24200,24200,24200,24200,1
|
|
20241016,112300,71269200,24200,24200,24200,24200,0
|
|
20241016,112200,71269200,24200,24200,24200,24200,5
|
|
20241016,112100,71148200,24150,24150,24150,24150,0
|
|
20241016,112000,71148200,24150,24150,24150,24150,100
|
|
20241016,111900,68733200,24150,24150,24150,24150,0
|
|
20241016,111800,68733200,24150,24150,24150,24150,0
|
|
20241016,111700,68733200,24150,24150,24150,24150,0
|
|
20241016,111600,68733200,24150,24150,24150,24150,0
|
|
20241016,111500,68733200,24150,24150,24150,24150,0
|
|
20241016,111400,68733200,24150,24150,24150,24150,0
|
|
20241016,111300,68733200,24150,24150,24150,24150,0
|
|
20241016,111200,68733200,24150,24150,24150,24150,0
|
|
20241016,111100,68733200,24150,24150,24150,24150,0
|
|
20241016,111000,68733200,24150,24150,24150,24150,0
|
|
20241016,110900,68733200,24150,24150,24150,24150,5
|
|
20241016,110800,68612450,24200,24200,24200,24200,0
|
|
20241016,110700,68612450,24200,24200,24200,24200,6
|
|
20241016,110600,68467250,24300,24300,24300,24300,0
|
|
20241016,110500,68467250,24300,24300,24300,24300,0
|
|
20241016,110400,68467250,24300,24300,24300,24300,1
|
|
20241016,110300,68442950,24200,24200,24200,24200,0
|
|
20241016,110200,68442950,24200,24250,24250,24200,103
|
|
20241016,110100,65949500,24300,24350,24350,24300,16
|
|
20241016,110000,65560600,24400,24400,24400,24400,0
|
|
20241016,105900,65560600,24400,24400,24400,24400,31
|
|
20241016,105800,64804200,24400,24400,24400,24400,0
|
|
20241016,105700,64804200,24400,24400,24400,24400,0
|
|
20241016,105600,64804200,24400,24400,24400,24400,7
|
|
20241016,105500,64633400,24400,24400,24400,24400,1
|
|
20241016,105400,64609000,24350,24350,24350,24350,0
|
|
20241016,105300,64609000,24350,24350,24350,24350,0
|
|
20241016,105200,64609000,24350,24350,24350,24350,0
|
|
20241016,105100,64609000,24350,24350,24350,24350,3
|
|
20241016,105000,64535950,24350,24350,24350,24350,2
|
|
20241016,104900,64487250,24350,24350,24350,24350,9
|
|
20241016,104800,64268100,24350,24350,24350,24350,0
|
|
20241016,104700,64268100,24350,24350,24350,24350,0
|
|
20241016,104600,64268100,24350,24350,24350,24350,1
|
|
20241016,104500,64243750,24300,24300,24300,24300,0
|
|
20241016,104400,64243750,24300,24300,24300,24300,0
|
|
20241016,104300,64243750,24300,24300,24300,24300,0
|
|
20241016,104200,64243750,24300,24300,24300,24300,0
|
|
20241016,104100,64243750,24300,24300,24300,24300,0
|
|
20241016,104000,64243750,24300,24300,24300,24300,0
|
|
20241016,103900,64243750,24300,24300,24300,24300,1
|
|
20241016,103800,64219450,24300,24300,24300,24300,0
|
|
20241016,103700,64219450,24300,24300,24300,24300,6
|
|
20241016,103600,64073650,24300,24300,24300,24300,1
|
|
20241016,103500,64049350,24300,24300,24300,24300,1
|
|
20241016,103400,64025050,24250,24250,24250,24250,5
|
|
20241016,103300,63903800,24300,24300,24300,24300,0
|
|
20241016,103200,63903800,24300,24300,24300,24300,0
|
|
20241016,103100,63903800,24300,24300,24300,24300,0
|
|
20241016,103000,63903800,24300,24300,24300,24300,0
|
|
20241016,102900,63903800,24300,24300,24300,24300,0
|
|
20241016,102800,63903800,24300,24300,24300,24300,0
|
|
20241016,102700,63903800,24300,24300,24300,24300,5
|
|
20241016,102600,63782300,24300,24300,24300,24300,1
|
|
20241016,102500,63758000,24300,24300,24300,24300,0
|
|
20241016,102400,63758000,24300,24300,24300,24300,0
|
|
20241016,102300,63758000,24300,24300,24300,24300,0
|
|
20241016,102200,63758000,24300,24300,24300,24300,5
|
|
20241016,102100,63636500,24300,24300,24300,24300,0
|
|
20241016,102000,63636500,24300,24300,24300,24300,0
|
|
20241016,101900,63636500,24300,24300,24300,24300,1
|
|
20241016,101800,63612200,24200,24200,24200,24200,0
|
|
20241016,101700,63612200,24200,24200,24200,24200,0
|
|
20241016,101600,63612200,24200,24200,24200,24200,0
|
|
20241016,101500,63612200,24200,24200,24200,24200,0
|
|
20241016,101400,63612200,24200,24200,24200,24200,0
|
|
20241016,101300,63612200,24200,24200,24200,24200,0
|
|
20241016,101200,63612200,24200,24200,24200,24200,0
|
|
20241016,101100,63612200,24200,24200,24200,24200,0
|
|
20241016,101000,63612200,24200,24200,24200,24200,0
|
|
20241016,100900,63612200,24200,24200,24200,24200,0
|
|
20241016,100800,63612200,24200,24200,24200,24200,0
|
|
20241016,100700,63612200,24200,24200,24200,24200,0
|
|
20241016,100600,63612200,24200,24200,24200,24200,85
|
|
20241016,100500,61555200,24200,24200,24200,24200,5
|
|
20241016,100400,61434200,24100,24100,24100,24100,8
|
|
20241016,100300,61241400,24200,24200,24200,24200,2
|
|
20241016,100200,61193000,24300,24300,24300,24300,41
|
|
20241016,100100,60196700,24300,24300,24300,24300,0
|
|
20241016,100000,60196700,24300,24200,24300,24200,289
|
|
20241016,095900,53202800,24150,24150,24150,24150,1
|
|
20241016,095800,53178650,24150,24150,24150,24150,5
|
|
20241016,095700,53057900,24200,24200,24200,24200,8
|
|
20241016,095600,52864300,24200,24200,24200,24200,3
|
|
20241016,095500,52791700,24200,24150,24200,24150,202
|
|
20241016,095400,47913100,24150,24200,24200,24100,150
|
|
20241016,095300,44286650,24250,24250,24250,24250,0
|
|
20241016,095200,44286650,24250,24250,24250,24250,0
|
|
20241016,095100,44286650,24250,24250,24250,24250,42
|
|
20241016,095000,43268150,24250,24250,24250,24250,1
|
|
20241016,094900,43243900,24250,24300,24300,24250,50
|
|
20241016,094800,42030750,24300,24300,24300,24300,0
|
|
20241016,094700,42030750,24300,24300,24300,24300,5
|
|
20241016,094600,41909250,24350,24350,24350,24350,9
|
|
20241016,094500,41690100,24350,24350,24350,24350,0
|
|
20241016,094400,41690100,24350,24350,24350,24350,190
|
|
20241016,094300,37063600,24350,24350,24350,24350,3
|
|
20241016,094200,36990550,24400,24350,24400,24350,3
|
|
20241016,094100,36917400,24400,24400,24400,24400,97
|
|
20241016,094000,34550600,24350,24350,24350,24350,0
|
|
20241016,093900,34550600,24350,24350,24350,24350,12
|
|
20241016,093800,34258400,24250,24250,24250,24250,0
|
|
20241016,093700,34258400,24250,24250,24250,24250,0
|
|
20241016,093600,34258400,24250,24250,24250,24250,0
|
|
20241016,093500,34258400,24250,24250,24250,24250,5
|
|
20241016,093400,34137150,24250,24250,24250,24250,5
|
|
20241016,093300,34015900,24200,24250,24250,24200,350
|
|
20241016,093200,25540000,24400,24400,24400,24400,0
|
|
20241016,093100,25540000,24400,24400,24400,24400,0
|
|
20241016,093000,25540000,24400,24400,24400,24400,1
|
|
20241016,092900,25515600,24400,24250,24400,24250,4
|
|
20241016,092800,25418300,24250,24250,24250,24250,0
|
|
20241016,092700,25418300,24250,24250,24250,24250,40
|
|
20241016,092600,24448300,24250,24250,24250,24250,0
|
|
20241016,092500,24448300,24250,24250,24250,24250,62
|
|
20241016,092400,22944800,24300,24300,24300,24300,20
|
|
20241016,092300,22458800,24300,24300,24300,24300,38
|
|
20241016,092200,21535400,24400,24400,24400,24400,1
|
|
20241016,092100,21511000,24300,24300,24300,24300,10
|
|
20241016,092000,21268000,24300,24300,24300,24300,72
|
|
20241016,091900,19518400,24300,24400,24400,24300,12
|
|
20241016,091800,19226700,24500,24300,24500,24300,39
|
|
20241016,091700,18274600,24300,24250,24300,24250,115
|
|
20241016,091600,15480250,24200,24250,24250,24200,120
|
|
20241016,091500,12575450,24250,24300,24300,24250,22
|
|
20241016,091400,12041900,24300,24300,24300,24300,1
|
|
20241016,091300,12017600,24300,24300,24300,24300,1
|
|
20241016,091200,11993300,24400,24400,24400,24400,0
|
|
20241016,091100,11993300,24400,24600,24600,24300,211
|
|
20241016,091000,6860850,24600,24350,24600,24350,2
|
|
20241016,090900,6811900,24600,24500,24600,24350,54
|
|
20241016,090800,5489250,24550,24800,24800,24550,15
|
|
20241016,090700,5120250,24600,24600,24600,24600,0
|
|
20241016,090600,5120250,24600,24700,24850,24600,19
|
|
20241016,090500,4651500,24850,24850,24850,24850,1
|
|
20241016,090400,4626650,24650,24650,24650,24650,1
|
|
20241016,090300,4602000,24650,25050,25050,24650,113
|
|
20241016,090200,1815450,25050,25000,25050,25000,14
|
|
20241016,090100,1465050,24500,24500,24500,24500,0
|
|
20241016,090000,1465050,24500,24350,24500,24350,60
|