676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201300,268235200,22500,22500,22500,22500,171
|
|
20241024,201200,268235200,22500,22500,22500,22500,0
|
|
20241024,201100,268235200,22500,22500,22500,22500,0
|
|
20241024,201000,268235200,22500,22500,22500,22500,0
|
|
20241024,200900,268235200,22500,22500,22500,22500,0
|
|
20241024,200800,268235200,22500,22500,22500,22500,0
|
|
20241024,200700,268235200,22500,22500,22500,22500,0
|
|
20241024,200600,268235200,22500,22500,22500,22500,0
|
|
20241024,200500,268235200,22500,22500,22500,22500,0
|
|
20241024,200400,268235200,22500,22500,22500,22500,0
|
|
20241024,200300,268235200,22500,22500,22500,22500,0
|
|
20241024,200200,268235200,22500,22500,22500,22500,0
|
|
20241024,200100,268235200,22500,22500,22500,22500,0
|
|
20241024,200000,268235200,22500,22500,22500,22500,0
|
|
20241024,195900,268235200,22500,22500,22500,22500,0
|
|
20241024,195800,268235200,22500,22500,22500,22500,0
|
|
20241024,195700,268235200,22500,22500,22500,22500,0
|
|
20241024,195600,268235200,22500,22500,22500,22500,0
|
|
20241024,195500,268235200,22500,22500,22500,22500,0
|
|
20241024,195400,268235200,22500,22500,22500,22500,0
|
|
20241024,195300,268235200,22500,22500,22500,22500,0
|
|
20241024,195200,268235200,22500,22500,22500,22500,0
|
|
20241024,195100,268235200,22500,22500,22500,22500,0
|
|
20241024,195000,268235200,22500,22500,22500,22500,0
|
|
20241024,194900,268235200,22500,22500,22500,22500,0
|
|
20241024,194800,268235200,22500,22500,22500,22500,0
|
|
20241024,194700,268235200,22500,22500,22500,22500,0
|
|
20241024,194600,268235200,22500,22500,22500,22500,0
|
|
20241024,194500,268235200,22500,22500,22500,22500,0
|
|
20241024,194400,268235200,22500,22500,22500,22500,0
|
|
20241024,194300,268235200,22500,22500,22500,22500,171
|
|
20241024,194200,268235200,22500,22500,22500,22500,0
|
|
20241024,194100,268235200,22500,22500,22500,22500,0
|
|
20241024,194000,268235200,22500,22500,22500,22500,0
|
|
20241024,193900,268235200,22500,22500,22500,22500,0
|
|
20241024,193800,268235200,22500,22500,22500,22500,0
|
|
20241024,193700,268235200,22500,22500,22500,22500,0
|
|
20241024,193600,268235200,22500,22500,22500,22500,0
|
|
20241024,193500,268235200,22500,22500,22500,22500,0
|
|
20241024,193400,268235200,22500,22500,22500,22500,0
|
|
20241024,193300,268235200,22500,22500,22500,22500,0
|
|
20241024,193200,268235200,22500,22500,22500,22500,0
|
|
20241024,193100,268235200,22500,22500,22500,22500,0
|
|
20241024,193000,268235200,22500,22500,22500,22500,0
|
|
20241024,192900,268235200,22500,22500,22500,22500,0
|
|
20241024,192800,268235200,22500,22500,22500,22500,0
|
|
20241024,192700,268235200,22500,22500,22500,22500,0
|
|
20241024,192600,268235200,22500,22500,22500,22500,0
|
|
20241024,192500,268235200,22500,22500,22500,22500,0
|
|
20241024,192400,268235200,22500,22500,22500,22500,0
|
|
20241024,192300,268235200,22500,22500,22500,22500,0
|
|
20241024,192200,268235200,22500,22500,22500,22500,0
|
|
20241024,192100,268235200,22500,22500,22500,22500,0
|
|
20241024,192000,268235200,22500,22500,22500,22500,0
|
|
20241024,191900,268235200,22500,22500,22500,22500,0
|
|
20241024,191800,268235200,22500,22500,22500,22500,0
|
|
20241024,191700,268235200,22500,22500,22500,22500,0
|
|
20241024,191600,268235200,22500,22500,22500,22500,0
|
|
20241024,191500,268235200,22500,22500,22500,22500,0
|
|
20241024,191400,268235200,22500,22500,22500,22500,0
|
|
20241024,191300,268235200,22500,22500,22500,22500,171
|
|
20241024,191200,268235200,22500,22500,22500,22500,0
|
|
20241024,191100,268235200,22500,22500,22500,22500,0
|
|
20241024,191000,268235200,22500,22500,22500,22500,0
|
|
20241024,190900,268235200,22500,22500,22500,22500,0
|
|
20241024,190800,268235200,22500,22500,22500,22500,0
|
|
20241024,190700,268235200,22500,22500,22500,22500,0
|
|
20241024,190600,268235200,22500,22500,22500,22500,0
|
|
20241024,190500,268235200,22500,22500,22500,22500,0
|
|
20241024,190400,268235200,22500,22500,22500,22500,0
|
|
20241024,190300,268235200,22500,22500,22500,22500,0
|
|
20241024,190200,268235200,22500,22500,22500,22500,0
|
|
20241024,190100,268235200,22500,22500,22500,22500,0
|
|
20241024,190000,268235200,22500,22500,22500,22500,0
|
|
20241024,185900,268235200,22500,22500,22500,22500,0
|
|
20241024,185800,268235200,22500,22500,22500,22500,0
|
|
20241024,185700,268235200,22500,22500,22500,22500,0
|
|
20241024,185600,268235200,22500,22500,22500,22500,0
|
|
20241024,185500,268235200,22500,22500,22500,22500,0
|
|
20241024,185400,268235200,22500,22500,22500,22500,0
|
|
20241024,185300,268235200,22500,22500,22500,22500,0
|
|
20241024,185200,268235200,22500,22500,22500,22500,0
|
|
20241024,185100,268235200,22500,22500,22500,22500,0
|
|
20241024,185000,268235200,22500,22500,22500,22500,0
|
|
20241024,184900,268235200,22500,22500,22500,22500,0
|
|
20241024,184800,268235200,22500,22500,22500,22500,0
|
|
20241024,184700,268235200,22500,22500,22500,22500,0
|
|
20241024,184600,268235200,22500,22500,22500,22500,0
|
|
20241024,184500,268235200,22500,22500,22500,22500,0
|
|
20241024,184400,268235200,22500,22500,22500,22500,0
|
|
20241024,184300,268235200,22500,22500,22500,22500,171
|
|
20241024,184200,268235200,22500,22500,22500,22500,0
|
|
20241024,184100,268235200,22500,22500,22500,22500,0
|
|
20241024,184000,268235200,22500,22500,22500,22500,0
|
|
20241024,183900,268235200,22500,22500,22500,22500,0
|
|
20241024,183800,268235200,22500,22500,22500,22500,0
|
|
20241024,183700,268235200,22500,22500,22500,22500,0
|
|
20241024,183600,268235200,22500,22500,22500,22500,0
|
|
20241024,183500,268235200,22500,22500,22500,22500,0
|
|
20241024,183400,268235200,22500,22500,22500,22500,0
|
|
20241024,183300,268235200,22500,22500,22500,22500,0
|
|
20241024,183200,268235200,22500,22500,22500,22500,0
|
|
20241024,183100,268235200,22500,22500,22500,22500,0
|
|
20241024,183000,268235200,22500,22500,22500,22500,0
|
|
20241024,182900,268235200,22500,22500,22500,22500,0
|
|
20241024,182800,268235200,22500,22500,22500,22500,0
|
|
20241024,182700,268235200,22500,22500,22500,22500,0
|
|
20241024,182600,268235200,22500,22500,22500,22500,0
|
|
20241024,182500,268235200,22500,22500,22500,22500,0
|
|
20241024,182400,268235200,22500,22500,22500,22500,0
|
|
20241024,182300,268235200,22500,22500,22500,22500,0
|
|
20241024,182200,268235200,22500,22500,22500,22500,0
|
|
20241024,182100,268235200,22500,22500,22500,22500,0
|
|
20241024,182000,268235200,22500,22500,22500,22500,0
|
|
20241024,181900,268235200,22500,22500,22500,22500,0
|
|
20241024,181800,268235200,22500,22500,22500,22500,0
|
|
20241024,181700,268235200,22500,22500,22500,22500,0
|
|
20241024,181600,268235200,22500,22500,22500,22500,0
|
|
20241024,181500,268235200,22500,22500,22500,22500,0
|
|
20241024,181400,268235200,22500,22500,22500,22500,0
|
|
20241024,181300,268235200,22500,22500,22500,22500,171
|
|
20241024,181200,268235200,22500,22500,22500,22500,0
|
|
20241024,181100,268235200,22500,22500,22500,22500,0
|
|
20241024,181000,268235200,22500,22500,22500,22500,0
|
|
20241024,180900,268235200,22500,22500,22500,22500,0
|
|
20241024,180800,268235200,22500,22500,22500,22500,0
|
|
20241024,180700,268235200,22500,22500,22500,22500,0
|
|
20241024,180600,268235200,22500,22500,22500,22500,0
|
|
20241024,180500,268235200,22500,22500,22500,22500,0
|
|
20241024,180400,268235200,22500,22500,22500,22500,0
|
|
20241024,180300,268235200,22500,22500,22500,22500,0
|
|
20241024,180200,268235200,22500,22500,22500,22500,0
|
|
20241024,180100,268235200,22500,22500,22500,22500,0
|
|
20241024,180000,268235200,22500,22500,22500,22500,0
|
|
20241024,175900,268235200,22500,22500,22500,22500,0
|
|
20241024,175800,268235200,22500,22500,22500,22500,0
|
|
20241024,175700,268235200,22500,22500,22500,22500,0
|
|
20241024,175600,268235200,22500,22500,22500,22500,0
|
|
20241024,175500,268235200,22500,22500,22500,22500,0
|
|
20241024,175400,268235200,22500,22500,22500,22500,0
|
|
20241024,175300,268235200,22500,22500,22500,22500,0
|
|
20241024,175200,268235200,22500,22500,22500,22500,0
|
|
20241024,175100,268235200,22500,22500,22500,22500,0
|
|
20241024,175000,268235200,22500,22500,22500,22500,0
|
|
20241024,174900,268235200,22500,22500,22500,22500,0
|
|
20241024,174800,268235200,22500,22500,22500,22500,0
|
|
20241024,174700,268235200,22500,22500,22500,22500,0
|
|
20241024,174600,268235200,22500,22500,22500,22500,0
|
|
20241024,174500,268235200,22500,22500,22500,22500,0
|
|
20241024,174400,268235200,22500,22500,22500,22500,0
|
|
20241024,174300,268235200,22500,22500,22500,22500,171
|
|
20241024,174200,268235200,22500,22500,22500,22500,0
|
|
20241024,174100,268235200,22500,22500,22500,22500,0
|
|
20241024,174000,268235200,22500,22500,22500,22500,0
|
|
20241024,173900,268235200,22500,22500,22500,22500,0
|
|
20241024,173800,268235200,22500,22500,22500,22500,0
|
|
20241024,173700,268235200,22500,22500,22500,22500,0
|
|
20241024,173600,268235200,22500,22500,22500,22500,0
|
|
20241024,173500,268235200,22500,22500,22500,22500,0
|
|
20241024,173400,268235200,22500,22500,22500,22500,0
|
|
20241024,173300,268235200,22500,22500,22500,22500,0
|
|
20241024,173200,268235200,22500,22500,22500,22500,0
|
|
20241024,173100,268235200,22500,22500,22500,22500,0
|
|
20241024,173000,268235200,22500,22500,22500,22500,0
|
|
20241024,172900,268235200,22500,22500,22500,22500,0
|
|
20241024,172800,268235200,22500,22500,22500,22500,0
|
|
20241024,172700,268235200,22500,22500,22500,22500,0
|
|
20241024,172600,268235200,22500,22500,22500,22500,0
|
|
20241024,172500,268235200,22500,22500,22500,22500,0
|
|
20241024,172400,268235200,22500,22500,22500,22500,0
|
|
20241024,172300,268235200,22500,22500,22500,22500,0
|
|
20241024,172200,268235200,22500,22500,22500,22500,0
|
|
20241024,172100,268235200,22500,22500,22500,22500,0
|
|
20241024,172000,268235200,22500,22500,22500,22500,0
|
|
20241024,171900,268235200,22500,22500,22500,22500,0
|
|
20241024,171800,268235200,22500,22500,22500,22500,0
|
|
20241024,171700,268235200,22500,22500,22500,22500,0
|
|
20241024,171600,268235200,22500,22500,22500,22500,0
|
|
20241024,171500,268235200,22500,22500,22500,22500,0
|
|
20241024,171400,268235200,22500,22500,22500,22500,0
|
|
20241024,171300,268235200,22500,22500,22500,22500,171
|
|
20241024,171200,268235200,22500,22500,22500,22500,0
|
|
20241024,171100,268235200,22500,22500,22500,22500,0
|
|
20241024,171000,268235200,22500,22500,22500,22500,0
|
|
20241024,170900,268235200,22500,22500,22500,22500,0
|
|
20241024,170800,268235200,22500,22500,22500,22500,0
|
|
20241024,170700,268235200,22500,22500,22500,22500,0
|
|
20241024,170600,268235200,22500,22500,22500,22500,0
|
|
20241024,170500,268235200,22500,22500,22500,22500,0
|
|
20241024,170400,268235200,22500,22500,22500,22500,0
|
|
20241024,170300,268235200,22500,22500,22500,22500,0
|
|
20241024,170200,268235200,22500,22500,22500,22500,0
|
|
20241024,170100,268235200,22500,22500,22500,22500,0
|
|
20241024,170000,268235200,22500,22500,22500,22500,0
|
|
20241024,165900,268235200,22500,22500,22500,22500,0
|
|
20241024,165800,268235200,22500,22500,22500,22500,0
|
|
20241024,165700,268235200,22500,22500,22500,22500,0
|
|
20241024,165600,268235200,22500,22500,22500,22500,0
|
|
20241024,165500,268235200,22500,22500,22500,22500,0
|
|
20241024,165400,268235200,22500,22500,22500,22500,0
|
|
20241024,165300,268235200,22500,22500,22500,22500,0
|
|
20241024,165200,268235200,22500,22500,22500,22500,0
|
|
20241024,165100,268235200,22500,22500,22500,22500,0
|
|
20241024,165000,268235200,22500,22500,22500,22500,0
|
|
20241024,164900,268235200,22500,22500,22500,22500,0
|
|
20241024,164800,268235200,22500,22500,22500,22500,0
|
|
20241024,164700,268235200,22500,22500,22500,22500,0
|
|
20241024,164600,268235200,22500,22500,22500,22500,0
|
|
20241024,164500,268235200,22500,22500,22500,22500,0
|
|
20241024,164400,268235200,22500,22500,22500,22500,0
|
|
20241024,164300,268235200,22500,22500,22500,22500,171
|
|
20241024,164200,268235200,22500,22500,22500,22500,0
|
|
20241024,164100,268235200,22500,22500,22500,22500,0
|
|
20241024,164000,268235200,22500,22500,22500,22500,0
|
|
20241024,163900,268235200,22500,22500,22500,22500,0
|
|
20241024,163800,268235200,22500,22500,22500,22500,0
|
|
20241024,163700,268235200,22500,22500,22500,22500,0
|
|
20241024,163600,268235200,22500,22500,22500,22500,0
|
|
20241024,163500,268235200,22500,22500,22500,22500,0
|
|
20241024,163400,268235200,22500,22500,22500,22500,0
|
|
20241024,163300,268235200,22500,22500,22500,22500,0
|
|
20241024,163200,268235200,22500,22500,22500,22500,0
|
|
20241024,163100,268235200,22500,22500,22500,22500,0
|
|
20241024,163000,268235200,22500,22500,22500,22500,0
|
|
20241024,162900,268235200,22500,22500,22500,22500,0
|
|
20241024,162800,268235200,22500,22500,22500,22500,0
|
|
20241024,162700,268235200,22500,22500,22500,22500,0
|
|
20241024,162600,268235200,22500,22500,22500,22500,0
|
|
20241024,162500,268235200,22500,22500,22500,22500,0
|
|
20241024,162400,268235200,22500,22500,22500,22500,0
|
|
20241024,162300,268235200,22500,22500,22500,22500,0
|
|
20241024,162200,268235200,22500,22500,22500,22500,0
|
|
20241024,162100,268235200,22500,22500,22500,22500,0
|
|
20241024,162000,268235200,22500,22500,22500,22500,0
|
|
20241024,161900,268235200,22500,22500,22500,22500,0
|
|
20241024,161800,268235200,22500,22500,22500,22500,0
|
|
20241024,161700,268235200,22500,22500,22500,22500,0
|
|
20241024,161600,268235200,22500,22500,22500,22500,0
|
|
20241024,161500,268235200,22500,22500,22500,22500,0
|
|
20241024,161400,268235200,22500,22500,22500,22500,0
|
|
20241024,161300,268235200,22500,22500,22500,22500,171
|
|
20241024,161200,268235200,22500,22500,22500,22500,0
|
|
20241024,161100,268235200,22500,22500,22500,22500,0
|
|
20241024,161000,268235200,22500,22500,22500,22500,0
|
|
20241024,160900,268235200,22500,22500,22500,22500,0
|
|
20241024,160800,268235200,22500,22500,22500,22500,0
|
|
20241024,160700,268235200,22500,22500,22500,22500,0
|
|
20241024,160600,268235200,22500,22500,22500,22500,0
|
|
20241024,160500,268235200,22500,22500,22500,22500,0
|
|
20241024,160400,268235200,22500,22500,22500,22500,0
|
|
20241024,160300,268235200,22500,22500,22500,22500,0
|
|
20241024,160200,268235200,22500,22500,22500,22500,0
|
|
20241024,160100,268235200,22500,22500,22500,22500,0
|
|
20241024,160000,268235200,22500,22500,22500,22500,0
|
|
20241024,155900,268235200,22500,22500,22500,22500,0
|
|
20241024,155800,268235200,22500,22500,22500,22500,0
|
|
20241024,155700,268235200,22500,22500,22500,22500,0
|
|
20241024,155600,268235200,22500,22500,22500,22500,0
|
|
20241024,155500,268235200,22500,22500,22500,22500,0
|
|
20241024,155400,268235200,22500,22500,22500,22500,0
|
|
20241024,155300,268235200,22500,22500,22500,22500,0
|
|
20241024,155200,268235200,22500,22500,22500,22500,0
|
|
20241024,155100,268235200,22500,22500,22500,22500,0
|
|
20241024,155000,268235200,22500,22500,22500,22500,0
|
|
20241024,154900,268235200,22500,22500,22500,22500,0
|
|
20241024,154800,268235200,22500,22500,22500,22500,0
|
|
20241024,154700,268235200,22500,22500,22500,22500,0
|
|
20241024,154600,268235200,22500,22500,22500,22500,0
|
|
20241024,154500,268235200,22500,22500,22500,22500,0
|
|
20241024,154400,268235200,22500,22500,22500,22500,0
|
|
20241024,154300,268235200,22500,22500,22500,22500,171
|
|
20241024,154200,268235200,22500,22500,22500,22500,0
|
|
20241024,154100,268235200,22500,22500,22500,22500,0
|
|
20241024,154000,268235200,22500,22500,22500,22500,0
|
|
20241024,153900,268235200,22500,22500,22500,22500,0
|
|
20241024,153800,268235200,22500,22500,22500,22500,0
|
|
20241024,153700,268235200,22500,22500,22500,22500,0
|
|
20241024,153600,268235200,22500,22500,22500,22500,0
|
|
20241024,153500,268235200,22500,22500,22500,22500,0
|
|
20241024,153400,268235200,22500,22500,22500,22500,0
|
|
20241024,153300,268235200,22500,22500,22500,22500,0
|
|
20241024,153200,268235200,22500,22500,22500,22500,0
|
|
20241024,153100,268235200,22500,22500,22500,22500,0
|
|
20241024,153000,268235200,22500,22500,22500,22500,171
|
|
20241024,152900,264387700,22550,22550,22550,22550,0
|
|
20241024,152800,264387700,22550,22550,22550,22550,0
|
|
20241024,152700,264387700,22550,22550,22550,22550,0
|
|
20241024,152600,264387700,22550,22550,22550,22550,0
|
|
20241024,152500,264387700,22550,22550,22550,22550,0
|
|
20241024,152400,264387700,22550,22550,22550,22550,0
|
|
20241024,152300,264387700,22550,22550,22550,22550,0
|
|
20241024,152200,264387700,22550,22550,22550,22550,0
|
|
20241024,152100,264387700,22550,22550,22550,22550,0
|
|
20241024,152000,264387700,22550,22550,22550,22550,0
|
|
20241024,151900,264387700,22550,22550,22550,22550,0
|
|
20241024,151800,264387700,22550,22550,22550,22550,0
|
|
20241024,151700,264387700,22550,22550,22550,22550,19
|
|
20241024,151600,263959250,22550,22550,22550,22550,14
|
|
20241024,151500,263643550,22750,22750,22750,22750,0
|
|
20241024,151400,263643550,22750,22750,22750,22750,0
|
|
20241024,151300,263643550,22750,22750,22750,22750,0
|
|
20241024,151200,263643550,22750,22750,22750,22750,0
|
|
20241024,151100,263643550,22750,22750,22750,22750,3
|
|
20241024,151000,263575300,22750,22750,22750,22750,1
|
|
20241024,150900,263552550,22750,22750,22750,22750,0
|
|
20241024,150800,263552550,22750,22700,22750,22700,94
|
|
20241024,150700,261416000,22700,22700,22700,22700,0
|
|
20241024,150600,261416000,22700,22700,22700,22700,2
|
|
20241024,150500,261370600,22750,22750,22750,22750,6
|
|
20241024,150400,261234100,22750,22750,22750,22750,0
|
|
20241024,150300,261234100,22750,22750,22750,22700,51
|
|
20241024,150200,260074350,22750,22650,22750,22650,85
|
|
20241024,150100,258148100,22650,22600,22650,22600,151
|
|
20241024,150000,254735000,22550,22550,22550,22550,1
|
|
20241024,145900,254712450,22550,22550,22550,22550,45
|
|
20241024,145800,253697700,22500,22500,22500,22500,0
|
|
20241024,145700,253697700,22500,22500,22500,22500,3
|
|
20241024,145600,253630200,22500,22500,22500,22500,232
|
|
20241024,145500,248410200,22500,22500,22500,22500,0
|
|
20241024,145400,248410200,22500,22500,22500,22500,0
|
|
20241024,145300,248410200,22500,22500,22500,22500,0
|
|
20241024,145200,248410200,22500,22500,22500,22500,1
|
|
20241024,145100,248387700,22550,22550,22550,22550,0
|
|
20241024,145000,248387700,22550,22550,22550,22550,0
|
|
20241024,144900,248387700,22550,22550,22550,22550,0
|
|
20241024,144800,248387700,22550,22550,22550,22550,1
|
|
20241024,144700,248365150,22500,22500,22500,22500,219
|
|
20241024,144600,243437650,22550,22550,22550,22550,1
|
|
20241024,144500,243415100,22400,22400,22400,22400,0
|
|
20241024,144400,243415100,22400,22400,22400,22400,0
|
|
20241024,144300,243415100,22400,22350,22400,22350,70
|
|
20241024,144200,241849600,22350,22350,22350,22350,0
|
|
20241024,144100,241849600,22350,22350,22350,22350,0
|
|
20241024,144000,241849600,22350,22350,22350,22350,44
|
|
20241024,143900,240866200,22400,22400,22400,22400,3
|
|
20241024,143800,240799000,22400,22400,22400,22400,0
|
|
20241024,143700,240799000,22400,22450,22450,22400,26
|
|
20241024,143600,240216300,22450,22450,22450,22450,0
|
|
20241024,143500,240216300,22450,22450,22450,22450,0
|
|
20241024,143400,240216300,22450,22450,22450,22450,0
|
|
20241024,143300,240216300,22450,22450,22450,22450,0
|
|
20241024,143200,240216300,22450,22450,22450,22450,0
|
|
20241024,143100,240216300,22450,22400,22450,22400,217
|
|
20241024,143000,235354750,22500,22500,22500,22500,0
|
|
20241024,142900,235354750,22500,22500,22500,22500,0
|
|
20241024,142800,235354750,22500,22400,22500,22400,75
|
|
20241024,142700,233674650,22400,22450,22450,22400,594
|
|
20241024,142600,220357550,22500,22500,22500,22500,0
|
|
20241024,142500,220357550,22500,22500,22500,22500,10
|
|
20241024,142400,220132550,22400,22400,22400,22400,0
|
|
20241024,142300,220132550,22400,22400,22400,22400,0
|
|
20241024,142200,220132550,22400,22400,22400,22400,0
|
|
20241024,142100,220132550,22400,22450,22450,22400,29
|
|
20241024,142000,219482600,22450,22450,22450,22450,128
|
|
20241024,141900,216609000,22450,22450,22450,22450,0
|
|
20241024,141800,216609000,22450,22450,22450,22450,0
|
|
20241024,141700,216609000,22450,22450,22450,22450,0
|
|
20241024,141600,216609000,22450,22450,22450,22450,0
|
|
20241024,141500,216609000,22450,22450,22450,22450,0
|
|
20241024,141400,216609000,22450,22450,22450,22450,0
|
|
20241024,141300,216609000,22450,22450,22450,22450,1
|
|
20241024,141200,216586550,22450,22450,22450,22450,0
|
|
20241024,141100,216586550,22450,22550,22550,22450,2
|
|
20241024,141000,216541550,22500,22500,22500,22500,2
|
|
20241024,140900,216496550,22500,22500,22500,22500,0
|
|
20241024,140800,216496550,22500,22500,22500,22500,0
|
|
20241024,140700,216496550,22500,22500,22500,22500,69
|
|
20241024,140600,214944050,22500,22450,22500,22450,101
|
|
20241024,140500,212676550,22500,22500,22500,22500,0
|
|
20241024,140400,212676550,22500,22500,22500,22500,0
|
|
20241024,140300,212676550,22500,22500,22500,22500,0
|
|
20241024,140200,212676550,22500,22500,22500,22500,0
|
|
20241024,140100,212676550,22500,22500,22500,22500,0
|
|
20241024,140000,212676550,22500,22500,22500,22500,1
|
|
20241024,135900,212654050,22450,22450,22450,22450,3
|
|
20241024,135800,212586700,22450,22450,22450,22450,0
|
|
20241024,135700,212586700,22450,22450,22450,22450,0
|
|
20241024,135600,212586700,22450,22450,22450,22450,10
|
|
20241024,135500,212362200,22450,22450,22450,22450,63
|
|
20241024,135400,210947850,22450,22450,22450,22450,164
|
|
20241024,135300,207266050,22450,22450,22450,22450,0
|
|
20241024,135200,207266050,22450,22450,22450,22450,0
|
|
20241024,135100,207266050,22450,22450,22450,22450,0
|
|
20241024,135000,207266050,22450,22450,22450,22450,0
|
|
20241024,134900,207266050,22450,22450,22450,22450,0
|
|
20241024,134800,207266050,22450,22400,22450,22400,46
|
|
20241024,134700,206235600,22400,22400,22400,22400,20
|
|
20241024,134600,205787600,22400,22400,22400,22400,0
|
|
20241024,134500,205787600,22400,22400,22400,22400,16
|
|
20241024,134400,205429200,22450,22450,22450,22450,0
|
|
20241024,134300,205429200,22450,22450,22450,22450,0
|
|
20241024,134200,205429200,22450,22450,22450,22450,9
|
|
20241024,134100,205227150,22450,22450,22450,22450,0
|
|
20241024,134000,205227150,22450,22450,22450,22450,0
|
|
20241024,133900,205227150,22450,22450,22450,22450,0
|
|
20241024,133800,205227150,22450,22450,22450,22450,0
|
|
20241024,133700,205227150,22450,22450,22450,22450,0
|
|
20241024,133600,205227150,22450,22450,22450,22450,0
|
|
20241024,133500,205227150,22450,22450,22450,22450,0
|
|
20241024,133400,205227150,22450,22450,22450,22450,0
|
|
20241024,133300,205227150,22450,22450,22450,22450,18
|
|
20241024,133200,204823050,22450,22450,22450,22450,1
|
|
20241024,133100,204800600,22450,22450,22450,22450,4
|
|
20241024,133000,204710800,22450,22450,22450,22450,5
|
|
20241024,132900,204598550,22450,22450,22450,22450,20
|
|
20241024,132800,204149550,22450,22450,22450,22450,0
|
|
20241024,132700,204149550,22450,22450,22450,22450,0
|
|
20241024,132600,204149550,22450,22450,22450,22450,0
|
|
20241024,132500,204149550,22450,22450,22450,22450,0
|
|
20241024,132400,204149550,22450,22450,22450,22450,0
|
|
20241024,132300,204149550,22450,22450,22450,22450,0
|
|
20241024,132200,204149550,22450,22450,22450,22450,0
|
|
20241024,132100,204149550,22450,22450,22450,22450,0
|
|
20241024,132000,204149550,22450,22450,22450,22450,0
|
|
20241024,131900,204149550,22450,22450,22450,22450,0
|
|
20241024,131800,204149550,22450,22450,22450,22450,0
|
|
20241024,131700,204149550,22450,22450,22450,22450,1
|
|
20241024,131600,204127100,22500,22500,22500,22500,0
|
|
20241024,131500,204127100,22500,22500,22500,22500,0
|
|
20241024,131400,204127100,22500,22500,22500,22500,0
|
|
20241024,131300,204127100,22500,22500,22500,22500,0
|
|
20241024,131200,204127100,22500,22500,22500,22500,0
|
|
20241024,131100,204127100,22500,22500,22500,22500,0
|
|
20241024,131000,204127100,22500,22500,22500,22500,0
|
|
20241024,130900,204127100,22500,22500,22500,22500,0
|
|
20241024,130800,204127100,22500,22500,22500,22500,1
|
|
20241024,130700,204104600,22500,22500,22500,22500,0
|
|
20241024,130600,204104600,22500,22500,22500,22500,10
|
|
20241024,130500,203879600,22500,22400,22500,22400,101
|
|
20241024,130400,201617100,22400,22400,22400,22400,111
|
|
20241024,130300,199130700,22550,22550,22550,22550,0
|
|
20241024,130200,199130700,22550,22550,22550,22550,0
|
|
20241024,130100,199130700,22550,22450,22550,22450,62
|
|
20241024,130000,197738700,22450,22550,22550,22450,479
|
|
20241024,125900,186962700,22550,22550,22550,22550,1
|
|
20241024,125800,186940150,22550,22550,22550,22550,0
|
|
20241024,125700,186940150,22550,22550,22550,22550,0
|
|
20241024,125600,186940150,22550,22550,22550,22550,21
|
|
20241024,125500,186466600,22550,22550,22550,22550,0
|
|
20241024,125400,186466600,22550,22550,22550,22550,0
|
|
20241024,125300,186466600,22550,22550,22550,22550,5
|
|
20241024,125200,186353850,22550,22550,22550,22550,15
|
|
20241024,125100,186015600,22550,22550,22550,22550,0
|
|
20241024,125000,186015600,22550,22550,22550,22550,1
|
|
20241024,124900,185993050,22500,22500,22500,22500,190
|
|
20241024,124800,181718050,22550,22550,22550,22550,52
|
|
20241024,124700,180545450,22650,22650,22650,22650,20
|
|
20241024,124600,180092450,22650,22650,22650,22650,0
|
|
20241024,124500,180092450,22650,22650,22650,22650,0
|
|
20241024,124400,180092450,22650,22650,22650,22650,0
|
|
20241024,124300,180092450,22650,22600,22650,22600,102
|
|
20241024,124200,177782250,22650,22650,22650,22650,0
|
|
20241024,124100,177782250,22650,22650,22650,22650,0
|
|
20241024,124000,177782250,22650,22650,22650,22650,0
|
|
20241024,123900,177782250,22650,22650,22650,22650,0
|
|
20241024,123800,177782250,22650,22650,22650,22650,0
|
|
20241024,123700,177782250,22650,22650,22650,22650,0
|
|
20241024,123600,177782250,22650,22650,22650,22650,0
|
|
20241024,123500,177782250,22650,22650,22650,22650,0
|
|
20241024,123400,177782250,22650,22650,22650,22650,0
|
|
20241024,123300,177782250,22650,22650,22650,22650,1
|
|
20241024,123200,177759600,22500,22500,22500,22500,0
|
|
20241024,123100,177759600,22500,22500,22500,22500,0
|
|
20241024,123000,177759600,22500,22500,22500,22500,0
|
|
20241024,122900,177759600,22500,22500,22500,22500,0
|
|
20241024,122800,177759600,22500,22500,22500,22500,0
|
|
20241024,122700,177759600,22500,22500,22500,22500,0
|
|
20241024,122600,177759600,22500,22500,22500,22500,0
|
|
20241024,122500,177759600,22500,22500,22500,22500,0
|
|
20241024,122400,177759600,22500,22500,22500,22500,0
|
|
20241024,122300,177759600,22500,22500,22500,22500,0
|
|
20241024,122200,177759600,22500,22500,22500,22500,0
|
|
20241024,122100,177759600,22500,22500,22500,22500,2
|
|
20241024,122000,177714600,22500,22500,22500,22500,14
|
|
20241024,121900,177399600,22700,22500,22700,22500,511
|
|
20241024,121800,165901700,22500,22600,22600,22500,130
|
|
20241024,121700,162972700,22650,22700,22700,22650,13
|
|
20241024,121600,162678100,22700,22700,22700,22700,0
|
|
20241024,121500,162678100,22700,22700,22700,22700,0
|
|
20241024,121400,162678100,22700,22700,22700,22700,3
|
|
20241024,121300,162610000,22700,22600,22700,22600,217
|
|
20241024,121200,157695900,22600,22600,22600,22600,3
|
|
20241024,121100,157628100,22600,22650,22650,22600,4
|
|
20241024,121000,157537650,22650,22650,22650,22650,2
|
|
20241024,120900,157492350,22650,22650,22650,22650,1
|
|
20241024,120800,157469700,22650,22650,22650,22500,245
|
|
20241024,120700,151946050,22800,22800,22800,22500,923
|
|
20241024,120600,131094750,22800,22800,22800,22800,0
|
|
20241024,120500,131094750,22800,22800,22800,22800,1
|
|
20241024,120400,131071950,22650,22650,22650,22650,0
|
|
20241024,120300,131071950,22650,22650,22650,22650,0
|
|
20241024,120200,131071950,22650,22650,22650,22650,0
|
|
20241024,120100,131071950,22650,22650,22650,22650,0
|
|
20241024,120000,131071950,22650,22650,22650,22650,0
|
|
20241024,115900,131071950,22650,22650,22650,22650,30
|
|
20241024,115800,130392450,22800,22800,22800,22800,1
|
|
20241024,115700,130369650,22650,22650,22650,22650,0
|
|
20241024,115600,130369650,22650,22650,22650,22650,0
|
|
20241024,115500,130369650,22650,22650,22650,22650,26
|
|
20241024,115400,129780750,22650,22700,22700,22650,282
|
|
20241024,115300,123379950,22700,22700,22700,22700,0
|
|
20241024,115200,123379950,22700,22700,22700,22700,0
|
|
20241024,115100,123379950,22700,22700,22700,22700,0
|
|
20241024,115000,123379950,22700,22700,22700,22700,0
|
|
20241024,114900,123379950,22700,22700,22700,22700,0
|
|
20241024,114800,123379950,22700,22700,22700,22700,0
|
|
20241024,114700,123379950,22700,22700,22700,22700,25
|
|
20241024,114600,122812450,22700,22700,22700,22700,0
|
|
20241024,114500,122812450,22700,22700,22700,22700,0
|
|
20241024,114400,122812450,22700,22700,22700,22700,200
|
|
20241024,114300,118272450,22750,22750,22750,22750,0
|
|
20241024,114200,118272450,22750,22750,22750,22750,1
|
|
20241024,114100,118249700,22750,22750,22750,22750,0
|
|
20241024,114000,118249700,22750,22750,22750,22750,0
|
|
20241024,113900,118249700,22750,22750,22750,22750,0
|
|
20241024,113800,118249700,22750,22750,22750,22750,0
|
|
20241024,113700,118249700,22750,22750,22750,22750,0
|
|
20241024,113600,118249700,22750,22750,22750,22750,22
|
|
20241024,113500,117749200,22750,22750,22750,22750,0
|
|
20241024,113400,117749200,22750,22750,22750,22750,0
|
|
20241024,113300,117749200,22750,22750,22750,22750,10
|
|
20241024,113200,117521700,22750,22750,22750,22750,0
|
|
20241024,113100,117521700,22750,22700,22750,22700,26
|
|
20241024,113000,116931450,22700,22700,22700,22700,1
|
|
20241024,112900,116908750,22650,22650,22650,22650,0
|
|
20241024,112800,116908750,22650,22650,22650,22650,0
|
|
20241024,112700,116908750,22650,22650,22650,22650,0
|
|
20241024,112600,116908750,22650,22650,22650,22650,0
|
|
20241024,112500,116908750,22650,22650,22650,22650,0
|
|
20241024,112400,116908750,22650,22650,22650,22650,4
|
|
20241024,112300,116818150,22650,22650,22650,22650,0
|
|
20241024,112200,116818150,22650,22650,22650,22650,69
|
|
20241024,112100,115255300,22700,22700,22700,22700,155
|
|
20241024,112000,111736800,22750,22750,22750,22750,0
|
|
20241024,111900,111736800,22750,22750,22750,22750,0
|
|
20241024,111800,111736800,22750,22750,22750,22750,0
|
|
20241024,111700,111736800,22750,22750,22750,22750,0
|
|
20241024,111600,111736800,22750,22750,22750,22750,0
|
|
20241024,111500,111736800,22750,22750,22750,22750,0
|
|
20241024,111400,111736800,22750,22750,22750,22750,0
|
|
20241024,111300,111736800,22750,22750,22750,22750,0
|
|
20241024,111200,111736800,22750,22700,22750,22700,35
|
|
20241024,111100,110942250,22650,22650,22650,22650,24
|
|
20241024,111000,110398650,22600,22600,22600,22600,42
|
|
20241024,110900,109449450,22450,22450,22450,22450,0
|
|
20241024,110800,109449450,22450,22450,22450,22450,0
|
|
20241024,110700,109449450,22450,22450,22450,22450,0
|
|
20241024,110600,109449450,22450,22450,22450,22450,0
|
|
20241024,110500,109449450,22450,22450,22450,22450,0
|
|
20241024,110400,109449450,22450,22450,22450,22450,0
|
|
20241024,110300,109449450,22450,22450,22450,22450,0
|
|
20241024,110200,109449450,22450,22450,22450,22450,0
|
|
20241024,110100,109449450,22450,22450,22450,22450,0
|
|
20241024,110000,109449450,22450,22600,22600,22450,60
|
|
20241024,105900,108101700,22600,22600,22600,22600,0
|
|
20241024,105800,108101700,22600,22600,22600,22600,1
|
|
20241024,105700,108079100,22600,22600,22600,22600,0
|
|
20241024,105600,108079100,22600,22600,22600,22600,0
|
|
20241024,105500,108079100,22600,22600,22600,22600,0
|
|
20241024,105400,108079100,22600,22600,22600,22600,9
|
|
20241024,105300,107875700,22600,22600,22600,22600,1
|
|
20241024,105200,107853100,22600,22600,22600,22600,0
|
|
20241024,105100,107853100,22600,22600,22600,22600,1
|
|
20241024,105000,107830500,22600,22600,22600,22600,1
|
|
20241024,104900,107807900,22450,22500,22500,22450,8
|
|
20241024,104800,107627950,22600,22600,22600,22600,0
|
|
20241024,104700,107627950,22600,22600,22600,22600,1
|
|
20241024,104600,107605350,22500,22500,22500,22500,0
|
|
20241024,104500,107605350,22500,22500,22500,22500,0
|
|
20241024,104400,107605350,22500,22500,22500,22500,0
|
|
20241024,104300,107605350,22500,22450,22500,22450,57
|
|
20241024,104200,106324150,22450,22450,22450,22450,70
|
|
20241024,104100,104752650,22450,22500,22500,22450,108
|
|
20241024,104000,102325250,22500,22500,22500,22500,0
|
|
20241024,103900,102325250,22500,22500,22500,22500,0
|
|
20241024,103800,102325250,22500,22500,22500,22500,0
|
|
20241024,103700,102325250,22500,22500,22500,22500,0
|
|
20241024,103600,102325250,22500,22500,22500,22500,0
|
|
20241024,103500,102325250,22500,22500,22500,22500,0
|
|
20241024,103400,102325250,22500,22500,22500,22500,0
|
|
20241024,103300,102325250,22500,22500,22500,22500,12
|
|
20241024,103200,102055250,22550,22500,22550,22500,37
|
|
20241024,103100,101221000,22550,22550,22550,22550,0
|
|
20241024,103000,101221000,22550,22550,22550,22550,0
|
|
20241024,102900,101221000,22550,22550,22550,22550,0
|
|
20241024,102800,101221000,22550,22550,22550,22550,0
|
|
20241024,102700,101221000,22550,22550,22550,22550,0
|
|
20241024,102600,101221000,22550,22550,22550,22550,2
|
|
20241024,102500,101175900,22600,22600,22600,22600,0
|
|
20241024,102400,101175900,22600,22600,22600,22600,0
|
|
20241024,102300,101175900,22600,22600,22600,22600,0
|
|
20241024,102200,101175900,22600,22600,22600,22600,0
|
|
20241024,102100,101175900,22600,22500,22600,22450,230
|
|
20241024,102000,96000650,22500,22500,22500,22500,19
|
|
20241024,101900,95573150,22500,22500,22500,22500,3
|
|
20241024,101800,95505650,22500,22550,22550,22500,62
|
|
20241024,101700,94109600,22500,22500,22500,22500,0
|
|
20241024,101600,94109600,22500,22500,22500,22500,4
|
|
20241024,101500,94019600,22700,22700,22700,22700,0
|
|
20241024,101400,94019600,22700,22700,22700,22700,0
|
|
20241024,101300,94019600,22700,22700,22700,22700,1
|
|
20241024,101200,93996900,22500,22500,22500,22500,0
|
|
20241024,101100,93996900,22500,22500,22500,22500,0
|
|
20241024,101000,93996900,22500,22500,22500,22500,0
|
|
20241024,100900,93996900,22500,22500,22500,22500,0
|
|
20241024,100800,93996900,22500,22500,22500,22500,0
|
|
20241024,100700,93996900,22500,22500,22500,22500,0
|
|
20241024,100600,93996900,22500,22500,22500,22500,0
|
|
20241024,100500,93996900,22500,22500,22500,22500,5
|
|
20241024,100400,93884400,22500,22500,22500,22500,0
|
|
20241024,100300,93884400,22500,22500,22500,22500,4
|
|
20241024,100200,93794400,22600,22600,22600,22600,5
|
|
20241024,100100,93681400,22600,22600,22600,22600,670
|
|
20241024,100000,78539400,22600,22600,22600,22600,1
|
|
20241024,095900,78516800,22600,22600,22600,22600,16
|
|
20241024,095800,78155200,22800,22800,22800,22800,0
|
|
20241024,095700,78155200,22800,22800,22800,22800,1
|
|
20241024,095600,78132400,22700,22700,22700,22700,0
|
|
20241024,095500,78132400,22700,22700,22700,22700,132
|
|
20241024,095400,75136000,22800,22800,22800,22800,0
|
|
20241024,095300,75136000,22800,22800,22800,22800,0
|
|
20241024,095200,75136000,22800,22800,22800,22800,0
|
|
20241024,095100,75136000,22800,22800,22800,22800,0
|
|
20241024,095000,75136000,22800,22800,22800,22800,0
|
|
20241024,094900,75136000,22800,22800,22800,22800,1
|
|
20241024,094800,75113200,22800,22800,22800,22800,0
|
|
20241024,094700,75113200,22800,22800,22800,22800,0
|
|
20241024,094600,75113200,22800,22800,22800,22800,110
|
|
20241024,094500,72605200,22800,22800,22800,22800,0
|
|
20241024,094400,72605200,22800,22800,22800,22800,0
|
|
20241024,094300,72605200,22800,22800,22800,22800,31
|
|
20241024,094200,71898400,22800,22800,22800,22800,0
|
|
20241024,094100,71898400,22800,22900,22900,22800,3
|
|
20241024,094000,71829900,22600,22550,22950,22550,140
|
|
20241024,093900,68635400,22600,22500,22600,22500,56
|
|
20241024,093800,67370950,22500,22500,22500,22500,0
|
|
20241024,093700,67370950,22500,22500,22500,22500,5
|
|
20241024,093600,67258450,22450,22450,22450,22450,7
|
|
20241024,093500,67101300,22450,22450,22450,22450,13
|
|
20241024,093400,66809450,22550,22400,22550,22400,12
|
|
20241024,093300,66540500,22550,22450,22550,22450,45
|
|
20241024,093200,65530150,22600,22600,22600,22600,0
|
|
20241024,093100,65530150,22600,22450,22600,22450,12
|
|
20241024,093000,65260600,22400,22700,22700,22400,117
|
|
20241024,092900,62634050,22700,22700,22700,22700,0
|
|
20241024,092800,62634050,22700,22700,22700,22700,0
|
|
20241024,092700,62634050,22700,22700,22700,22700,2
|
|
20241024,092600,62588650,22700,22700,22700,22700,0
|
|
20241024,092500,62588650,22700,22700,22700,22700,0
|
|
20241024,092400,62588650,22700,22700,22700,22700,0
|
|
20241024,092300,62588650,22700,22700,22700,22700,1
|
|
20241024,092200,62565950,22500,22650,22650,22500,508
|
|
20241024,092100,51112300,22700,22700,22700,22700,131
|
|
20241024,092000,48138600,22650,22700,22700,22650,179
|
|
20241024,091900,44076150,22700,22700,22700,22700,0
|
|
20241024,091800,44076150,22700,22800,22800,22700,276
|
|
20241024,091700,37809750,22900,22900,22900,22900,5
|
|
20241024,091600,37695250,22800,22950,23150,22800,697
|
|
20241024,091500,21715450,23050,22900,23050,22900,152
|
|
20241024,091400,18232350,22950,22950,22950,22950,89
|
|
20241024,091300,16189800,22950,22900,22950,22900,174
|
|
20241024,091200,12199950,22900,22900,22900,22800,6
|
|
20241024,091100,12062950,22750,22750,22750,22750,1
|
|
20241024,091000,12040200,22900,22750,22900,22700,21
|
|
20241024,090900,11563100,22950,22750,22950,22750,9
|
|
20241024,090800,11358150,22950,22950,22950,22950,2
|
|
20241024,090700,11312250,22950,22950,22950,22950,100
|
|
20241024,090600,9017250,22950,22950,22950,22950,1
|
|
20241024,090500,8994300,22900,22900,22900,22900,0
|
|
20241024,090400,8994300,22900,22900,22900,22900,76
|
|
20241024,090300,7253900,23000,23000,23000,23000,10
|
|
20241024,090200,7023900,22900,22900,22900,22900,63
|
|
20241024,090100,5581200,22900,22700,22900,22700,123
|
|
20241024,090000,2765700,22800,22650,22800,22650,122
|