663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,200000,202237900,22000,22000,22000,22000,45
|
|
20241025,195900,202237900,22000,22000,22000,22000,0
|
|
20241025,195800,202237900,22000,22000,22000,22000,0
|
|
20241025,195700,202237900,22000,22000,22000,22000,0
|
|
20241025,195600,202237900,22000,22000,22000,22000,0
|
|
20241025,195500,202237900,22000,22000,22000,22000,0
|
|
20241025,195400,202237900,22000,22000,22000,22000,0
|
|
20241025,195300,202237900,22000,22000,22000,22000,0
|
|
20241025,195200,202237900,22000,22000,22000,22000,0
|
|
20241025,195100,202237900,22000,22000,22000,22000,0
|
|
20241025,195000,202237900,22000,22000,22000,22000,0
|
|
20241025,194900,202237900,22000,22000,22000,22000,0
|
|
20241025,194800,202237900,22000,22000,22000,22000,0
|
|
20241025,194700,202237900,22000,22000,22000,22000,0
|
|
20241025,194600,202237900,22000,22000,22000,22000,0
|
|
20241025,194500,202237900,22000,22000,22000,22000,0
|
|
20241025,194400,202237900,22000,22000,22000,22000,0
|
|
20241025,194300,202237900,22000,22000,22000,22000,0
|
|
20241025,194200,202237900,22000,22000,22000,22000,0
|
|
20241025,194100,202237900,22000,22000,22000,22000,0
|
|
20241025,194000,202237900,22000,22000,22000,22000,0
|
|
20241025,193900,202237900,22000,22000,22000,22000,0
|
|
20241025,193800,202237900,22000,22000,22000,22000,0
|
|
20241025,193700,202237900,22000,22000,22000,22000,0
|
|
20241025,193600,202237900,22000,22000,22000,22000,0
|
|
20241025,193500,202237900,22000,22000,22000,22000,0
|
|
20241025,193400,202237900,22000,22000,22000,22000,0
|
|
20241025,193300,202237900,22000,22000,22000,22000,0
|
|
20241025,193200,202237900,22000,22000,22000,22000,0
|
|
20241025,193100,202237900,22000,22000,22000,22000,0
|
|
20241025,193000,202237900,22000,22000,22000,22000,45
|
|
20241025,192900,202237900,22000,22000,22000,22000,0
|
|
20241025,192800,202237900,22000,22000,22000,22000,0
|
|
20241025,192700,202237900,22000,22000,22000,22000,0
|
|
20241025,192600,202237900,22000,22000,22000,22000,0
|
|
20241025,192500,202237900,22000,22000,22000,22000,0
|
|
20241025,192400,202237900,22000,22000,22000,22000,0
|
|
20241025,192300,202237900,22000,22000,22000,22000,0
|
|
20241025,192200,202237900,22000,22000,22000,22000,0
|
|
20241025,192100,202237900,22000,22000,22000,22000,0
|
|
20241025,192000,202237900,22000,22000,22000,22000,0
|
|
20241025,191900,202237900,22000,22000,22000,22000,0
|
|
20241025,191800,202237900,22000,22000,22000,22000,0
|
|
20241025,191700,202237900,22000,22000,22000,22000,0
|
|
20241025,191600,202237900,22000,22000,22000,22000,0
|
|
20241025,191500,202237900,22000,22000,22000,22000,0
|
|
20241025,191400,202237900,22000,22000,22000,22000,0
|
|
20241025,191300,202237900,22000,22000,22000,22000,0
|
|
20241025,191200,202237900,22000,22000,22000,22000,0
|
|
20241025,191100,202237900,22000,22000,22000,22000,0
|
|
20241025,191000,202237900,22000,22000,22000,22000,0
|
|
20241025,190900,202237900,22000,22000,22000,22000,0
|
|
20241025,190800,202237900,22000,22000,22000,22000,0
|
|
20241025,190700,202237900,22000,22000,22000,22000,0
|
|
20241025,190600,202237900,22000,22000,22000,22000,0
|
|
20241025,190500,202237900,22000,22000,22000,22000,0
|
|
20241025,190400,202237900,22000,22000,22000,22000,0
|
|
20241025,190300,202237900,22000,22000,22000,22000,0
|
|
20241025,190200,202237900,22000,22000,22000,22000,0
|
|
20241025,190100,202237900,22000,22000,22000,22000,0
|
|
20241025,190000,202237900,22000,22000,22000,22000,45
|
|
20241025,185900,202237900,22000,22000,22000,22000,0
|
|
20241025,185800,202237900,22000,22000,22000,22000,0
|
|
20241025,185700,202237900,22000,22000,22000,22000,0
|
|
20241025,185600,202237900,22000,22000,22000,22000,0
|
|
20241025,185500,202237900,22000,22000,22000,22000,0
|
|
20241025,185400,202237900,22000,22000,22000,22000,0
|
|
20241025,185300,202237900,22000,22000,22000,22000,0
|
|
20241025,185200,202237900,22000,22000,22000,22000,0
|
|
20241025,185100,202237900,22000,22000,22000,22000,0
|
|
20241025,185000,202237900,22000,22000,22000,22000,0
|
|
20241025,184900,202237900,22000,22000,22000,22000,0
|
|
20241025,184800,202237900,22000,22000,22000,22000,0
|
|
20241025,184700,202237900,22000,22000,22000,22000,0
|
|
20241025,184600,202237900,22000,22000,22000,22000,0
|
|
20241025,184500,202237900,22000,22000,22000,22000,0
|
|
20241025,184400,202237900,22000,22000,22000,22000,0
|
|
20241025,184300,202237900,22000,22000,22000,22000,0
|
|
20241025,184200,202237900,22000,22000,22000,22000,0
|
|
20241025,184100,202237900,22000,22000,22000,22000,0
|
|
20241025,184000,202237900,22000,22000,22000,22000,0
|
|
20241025,183900,202237900,22000,22000,22000,22000,0
|
|
20241025,183800,202237900,22000,22000,22000,22000,0
|
|
20241025,183700,202237900,22000,22000,22000,22000,0
|
|
20241025,183600,202237900,22000,22000,22000,22000,0
|
|
20241025,183500,202237900,22000,22000,22000,22000,0
|
|
20241025,183400,202237900,22000,22000,22000,22000,0
|
|
20241025,183300,202237900,22000,22000,22000,22000,0
|
|
20241025,183200,202237900,22000,22000,22000,22000,0
|
|
20241025,183100,202237900,22000,22000,22000,22000,0
|
|
20241025,183000,202237900,22000,22000,22000,22000,45
|
|
20241025,182900,202237900,22000,22000,22000,22000,0
|
|
20241025,182800,202237900,22000,22000,22000,22000,0
|
|
20241025,182700,202237900,22000,22000,22000,22000,0
|
|
20241025,182600,202237900,22000,22000,22000,22000,0
|
|
20241025,182500,202237900,22000,22000,22000,22000,0
|
|
20241025,182400,202237900,22000,22000,22000,22000,0
|
|
20241025,182300,202237900,22000,22000,22000,22000,0
|
|
20241025,182200,202237900,22000,22000,22000,22000,0
|
|
20241025,182100,202237900,22000,22000,22000,22000,0
|
|
20241025,182000,202237900,22000,22000,22000,22000,0
|
|
20241025,181900,202237900,22000,22000,22000,22000,0
|
|
20241025,181800,202237900,22000,22000,22000,22000,0
|
|
20241025,181700,202237900,22000,22000,22000,22000,0
|
|
20241025,181600,202237900,22000,22000,22000,22000,0
|
|
20241025,181500,202237900,22000,22000,22000,22000,0
|
|
20241025,181400,202237900,22000,22000,22000,22000,0
|
|
20241025,181300,202237900,22000,22000,22000,22000,0
|
|
20241025,181200,202237900,22000,22000,22000,22000,0
|
|
20241025,181100,202237900,22000,22000,22000,22000,0
|
|
20241025,181000,202237900,22000,22000,22000,22000,0
|
|
20241025,180900,202237900,22000,22000,22000,22000,0
|
|
20241025,180800,202237900,22000,22000,22000,22000,0
|
|
20241025,180700,202237900,22000,22000,22000,22000,0
|
|
20241025,180600,202237900,22000,22000,22000,22000,0
|
|
20241025,180500,202237900,22000,22000,22000,22000,0
|
|
20241025,180400,202237900,22000,22000,22000,22000,0
|
|
20241025,180300,202237900,22000,22000,22000,22000,0
|
|
20241025,180200,202237900,22000,22000,22000,22000,0
|
|
20241025,180100,202237900,22000,22000,22000,22000,0
|
|
20241025,180000,202237900,22000,22000,22000,22000,45
|
|
20241025,175900,202237900,22000,22000,22000,22000,0
|
|
20241025,175800,202237900,22000,22000,22000,22000,0
|
|
20241025,175700,202237900,22000,22000,22000,22000,0
|
|
20241025,175600,202237900,22000,22000,22000,22000,0
|
|
20241025,175500,202237900,22000,22000,22000,22000,0
|
|
20241025,175400,202237900,22000,22000,22000,22000,0
|
|
20241025,175300,202237900,22000,22000,22000,22000,0
|
|
20241025,175200,202237900,22000,22000,22000,22000,0
|
|
20241025,175100,202237900,22000,22000,22000,22000,0
|
|
20241025,175000,202237900,22000,22000,22000,22000,0
|
|
20241025,174900,202237900,22000,22000,22000,22000,0
|
|
20241025,174800,202237900,22000,22000,22000,22000,0
|
|
20241025,174700,202237900,22000,22000,22000,22000,0
|
|
20241025,174600,202237900,22000,22000,22000,22000,0
|
|
20241025,174500,202237900,22000,22000,22000,22000,0
|
|
20241025,174400,202237900,22000,22000,22000,22000,0
|
|
20241025,174300,202237900,22000,22000,22000,22000,0
|
|
20241025,174200,202237900,22000,22000,22000,22000,0
|
|
20241025,174100,202237900,22000,22000,22000,22000,0
|
|
20241025,174000,202237900,22000,22000,22000,22000,0
|
|
20241025,173900,202237900,22000,22000,22000,22000,0
|
|
20241025,173800,202237900,22000,22000,22000,22000,0
|
|
20241025,173700,202237900,22000,22000,22000,22000,0
|
|
20241025,173600,202237900,22000,22000,22000,22000,0
|
|
20241025,173500,202237900,22000,22000,22000,22000,0
|
|
20241025,173400,202237900,22000,22000,22000,22000,0
|
|
20241025,173300,202237900,22000,22000,22000,22000,0
|
|
20241025,173200,202237900,22000,22000,22000,22000,0
|
|
20241025,173100,202237900,22000,22000,22000,22000,0
|
|
20241025,173000,202237900,22000,22000,22000,22000,45
|
|
20241025,172900,202237900,22000,22000,22000,22000,0
|
|
20241025,172800,202237900,22000,22000,22000,22000,0
|
|
20241025,172700,202237900,22000,22000,22000,22000,0
|
|
20241025,172600,202237900,22000,22000,22000,22000,0
|
|
20241025,172500,202237900,22000,22000,22000,22000,0
|
|
20241025,172400,202237900,22000,22000,22000,22000,0
|
|
20241025,172300,202237900,22000,22000,22000,22000,0
|
|
20241025,172200,202237900,22000,22000,22000,22000,0
|
|
20241025,172100,202237900,22000,22000,22000,22000,0
|
|
20241025,172000,202237900,22000,22000,22000,22000,0
|
|
20241025,171900,202237900,22000,22000,22000,22000,0
|
|
20241025,171800,202237900,22000,22000,22000,22000,0
|
|
20241025,171700,202237900,22000,22000,22000,22000,0
|
|
20241025,171600,202237900,22000,22000,22000,22000,0
|
|
20241025,171500,202237900,22000,22000,22000,22000,0
|
|
20241025,171400,202237900,22000,22000,22000,22000,0
|
|
20241025,171300,202237900,22000,22000,22000,22000,0
|
|
20241025,171200,202237900,22000,22000,22000,22000,0
|
|
20241025,171100,202237900,22000,22000,22000,22000,0
|
|
20241025,171000,202237900,22000,22000,22000,22000,0
|
|
20241025,170900,202237900,22000,22000,22000,22000,0
|
|
20241025,170800,202237900,22000,22000,22000,22000,0
|
|
20241025,170700,202237900,22000,22000,22000,22000,0
|
|
20241025,170600,202237900,22000,22000,22000,22000,0
|
|
20241025,170500,202237900,22000,22000,22000,22000,0
|
|
20241025,170400,202237900,22000,22000,22000,22000,0
|
|
20241025,170300,202237900,22000,22000,22000,22000,0
|
|
20241025,170200,202237900,22000,22000,22000,22000,0
|
|
20241025,170100,202237900,22000,22000,22000,22000,0
|
|
20241025,170000,202237900,22000,22000,22000,22000,45
|
|
20241025,165900,202237900,22000,22000,22000,22000,0
|
|
20241025,165800,202237900,22000,22000,22000,22000,0
|
|
20241025,165700,202237900,22000,22000,22000,22000,0
|
|
20241025,165600,202237900,22000,22000,22000,22000,0
|
|
20241025,165500,202237900,22000,22000,22000,22000,0
|
|
20241025,165400,202237900,22000,22000,22000,22000,0
|
|
20241025,165300,202237900,22000,22000,22000,22000,0
|
|
20241025,165200,202237900,22000,22000,22000,22000,0
|
|
20241025,165100,202237900,22000,22000,22000,22000,0
|
|
20241025,165000,202237900,22000,22000,22000,22000,0
|
|
20241025,164900,202237900,22000,22000,22000,22000,0
|
|
20241025,164800,202237900,22000,22000,22000,22000,0
|
|
20241025,164700,202237900,22000,22000,22000,22000,0
|
|
20241025,164600,202237900,22000,22000,22000,22000,0
|
|
20241025,164500,202237900,22000,22000,22000,22000,0
|
|
20241025,164400,202237900,22000,22000,22000,22000,0
|
|
20241025,164300,202237900,22000,22000,22000,22000,0
|
|
20241025,164200,202237900,22000,22000,22000,22000,0
|
|
20241025,164100,202237900,22000,22000,22000,22000,0
|
|
20241025,164000,202237900,22000,22000,22000,22000,0
|
|
20241025,163900,202237900,22000,22000,22000,22000,0
|
|
20241025,163800,202237900,22000,22000,22000,22000,0
|
|
20241025,163700,202237900,22000,22000,22000,22000,0
|
|
20241025,163600,202237900,22000,22000,22000,22000,0
|
|
20241025,163500,202237900,22000,22000,22000,22000,0
|
|
20241025,163400,202237900,22000,22000,22000,22000,0
|
|
20241025,163300,202237900,22000,22000,22000,22000,0
|
|
20241025,163200,202237900,22000,22000,22000,22000,0
|
|
20241025,163100,202237900,22000,22000,22000,22000,0
|
|
20241025,163000,202237900,22000,22000,22000,22000,45
|
|
20241025,162900,202237900,22000,22000,22000,22000,0
|
|
20241025,162800,202237900,22000,22000,22000,22000,0
|
|
20241025,162700,202237900,22000,22000,22000,22000,0
|
|
20241025,162600,202237900,22000,22000,22000,22000,0
|
|
20241025,162500,202237900,22000,22000,22000,22000,0
|
|
20241025,162400,202237900,22000,22000,22000,22000,0
|
|
20241025,162300,202237900,22000,22000,22000,22000,0
|
|
20241025,162200,202237900,22000,22000,22000,22000,0
|
|
20241025,162100,202237900,22000,22000,22000,22000,0
|
|
20241025,162000,202237900,22000,22000,22000,22000,0
|
|
20241025,161900,202237900,22000,22000,22000,22000,0
|
|
20241025,161800,202237900,22000,22000,22000,22000,0
|
|
20241025,161700,202237900,22000,22000,22000,22000,0
|
|
20241025,161600,202237900,22000,22000,22000,22000,0
|
|
20241025,161500,202237900,22000,22000,22000,22000,0
|
|
20241025,161400,202237900,22000,22000,22000,22000,0
|
|
20241025,161300,202237900,22000,22000,22000,22000,0
|
|
20241025,161200,202237900,22000,22000,22000,22000,0
|
|
20241025,161100,202237900,22000,22000,22000,22000,0
|
|
20241025,161000,202237900,22000,22000,22000,22000,0
|
|
20241025,160900,202237900,22000,22000,22000,22000,0
|
|
20241025,160800,202237900,22000,22000,22000,22000,0
|
|
20241025,160700,202237900,22000,22000,22000,22000,0
|
|
20241025,160600,202237900,22000,22000,22000,22000,0
|
|
20241025,160500,202237900,22000,22000,22000,22000,0
|
|
20241025,160400,202237900,22000,22000,22000,22000,0
|
|
20241025,160300,202237900,22000,22000,22000,22000,0
|
|
20241025,160200,202237900,22000,22000,22000,22000,0
|
|
20241025,160100,202237900,22000,22000,22000,22000,0
|
|
20241025,160000,202237900,22000,22000,22000,22000,45
|
|
20241025,155900,202237900,22000,22000,22000,22000,0
|
|
20241025,155800,202237900,22000,22000,22000,22000,0
|
|
20241025,155700,202237900,22000,22000,22000,22000,0
|
|
20241025,155600,202237900,22000,22000,22000,22000,0
|
|
20241025,155500,202237900,22000,22000,22000,22000,0
|
|
20241025,155400,202237900,22000,22000,22000,22000,0
|
|
20241025,155300,202237900,22000,22000,22000,22000,0
|
|
20241025,155200,202237900,22000,22000,22000,22000,0
|
|
20241025,155100,202237900,22000,22000,22000,22000,0
|
|
20241025,155000,202237900,22000,22000,22000,22000,0
|
|
20241025,154900,202237900,22000,22000,22000,22000,0
|
|
20241025,154800,202237900,22000,22000,22000,22000,0
|
|
20241025,154700,202237900,22000,22000,22000,22000,0
|
|
20241025,154600,202237900,22000,22000,22000,22000,0
|
|
20241025,154500,202237900,22000,22000,22000,22000,0
|
|
20241025,154400,202237900,22000,22000,22000,22000,0
|
|
20241025,154300,202237900,22000,22000,22000,22000,0
|
|
20241025,154200,202237900,22000,22000,22000,22000,0
|
|
20241025,154100,202237900,22000,22000,22000,22000,0
|
|
20241025,154000,202237900,22000,22000,22000,22000,0
|
|
20241025,153900,202237900,22000,22000,22000,22000,0
|
|
20241025,153800,202237900,22000,22000,22000,22000,0
|
|
20241025,153700,202237900,22000,22000,22000,22000,0
|
|
20241025,153600,202237900,22000,22000,22000,22000,0
|
|
20241025,153500,202237900,22000,22000,22000,22000,0
|
|
20241025,153400,202237900,22000,22000,22000,22000,0
|
|
20241025,153300,202237900,22000,22000,22000,22000,0
|
|
20241025,153200,202237900,22000,22000,22000,22000,0
|
|
20241025,153100,202237900,22000,22000,22000,22000,0
|
|
20241025,153000,202237900,22000,22000,22000,22000,90
|
|
20241025,152900,201247900,22000,22000,22000,22000,0
|
|
20241025,152800,201247900,22000,22000,22000,22000,0
|
|
20241025,152700,201247900,22000,22000,22000,22000,0
|
|
20241025,152600,201247900,22000,22000,22000,22000,0
|
|
20241025,152500,201247900,22000,22000,22000,22000,0
|
|
20241025,152400,201247900,22000,22000,22000,22000,0
|
|
20241025,152300,201247900,22000,22000,22000,22000,0
|
|
20241025,152200,201247900,22000,22000,22000,22000,0
|
|
20241025,152100,201247900,22000,22000,22000,22000,0
|
|
20241025,152000,201247900,22000,22000,22000,22000,0
|
|
20241025,151900,201247900,22000,22000,22050,22000,130
|
|
20241025,151800,198387550,22000,22000,22000,22000,11
|
|
20241025,151700,198145550,22000,22100,22100,22000,450
|
|
20241025,151600,188226050,22100,22100,22100,22100,2
|
|
20241025,151500,188181850,22100,22100,22100,22100,0
|
|
20241025,151400,188181850,22100,22200,22200,22100,20
|
|
20241025,151300,187739700,22200,22200,22200,22200,1
|
|
20241025,151200,187717500,22200,22200,22200,22200,1
|
|
20241025,151100,187695300,22150,22150,22150,22150,1
|
|
20241025,151000,187673150,22150,22150,22150,22150,22
|
|
20241025,150900,187185850,22200,22200,22200,22200,20
|
|
20241025,150800,186741850,22200,22200,22200,22200,0
|
|
20241025,150700,186741850,22200,22200,22200,22200,2
|
|
20241025,150600,186697450,22200,22200,22200,22200,0
|
|
20241025,150500,186697450,22200,22200,22200,22200,0
|
|
20241025,150400,186697450,22200,22200,22200,22200,0
|
|
20241025,150300,186697450,22200,22200,22200,22200,0
|
|
20241025,150200,186697450,22200,22200,22200,22200,1
|
|
20241025,150100,186675250,22100,22100,22100,22100,456
|
|
20241025,150000,176597650,22100,22100,22100,22100,0
|
|
20241025,145900,176597650,22100,22100,22100,22100,0
|
|
20241025,145800,176597650,22100,22100,22100,22100,2
|
|
20241025,145700,176553450,22100,22100,22100,22100,162
|
|
20241025,145600,172973250,22100,22100,22100,22100,0
|
|
20241025,145500,172973250,22100,22100,22100,22100,237
|
|
20241025,145400,167735550,22100,22100,22100,22100,58
|
|
20241025,145300,166453750,22100,22100,22100,22100,0
|
|
20241025,145200,166453750,22100,22100,22100,22100,543
|
|
20241025,145100,154453450,22200,22200,22200,22200,0
|
|
20241025,145000,154453450,22200,22200,22200,22200,10
|
|
20241025,144900,154231450,22200,22200,22200,22200,1
|
|
20241025,144800,154209250,22150,22150,22150,22150,0
|
|
20241025,144700,154209250,22150,22150,22150,22150,59
|
|
20241025,144600,152902400,22150,22150,22150,22150,35
|
|
20241025,144500,152127150,22150,22150,22150,22150,0
|
|
20241025,144400,152127150,22150,22150,22150,22150,0
|
|
20241025,144300,152127150,22150,22250,22250,22150,77
|
|
20241025,144200,150421250,22250,22250,22250,22250,0
|
|
20241025,144100,150421250,22250,22250,22250,22250,0
|
|
20241025,144000,150421250,22250,22150,22250,22150,102
|
|
20241025,143900,148161750,22250,22250,22250,22250,0
|
|
20241025,143800,148161750,22250,22250,22250,22250,0
|
|
20241025,143700,148161750,22250,22200,22250,22150,325
|
|
20241025,143600,140947600,22200,22200,22200,22200,196
|
|
20241025,143500,136596400,22150,22150,22150,22150,0
|
|
20241025,143400,136596400,22150,22150,22150,22150,0
|
|
20241025,143300,136596400,22150,22150,22150,22150,221
|
|
20241025,143200,131701250,22150,22150,22150,22150,25
|
|
20241025,143100,131147500,22150,22150,22150,22150,80
|
|
20241025,143000,129375500,22150,22150,22150,22150,116
|
|
20241025,142900,126806100,22150,22150,22150,22150,0
|
|
20241025,142800,126806100,22150,22150,22150,22150,0
|
|
20241025,142700,126806100,22150,22150,22150,22150,2
|
|
20241025,142600,126761800,22200,22200,22200,22200,59
|
|
20241025,142500,125452000,22200,22200,22200,22200,6
|
|
20241025,142400,125318800,22200,22200,22200,22200,0
|
|
20241025,142300,125318800,22200,22200,22200,22200,0
|
|
20241025,142200,125318800,22200,22200,22200,22200,0
|
|
20241025,142100,125318800,22200,22200,22200,22200,0
|
|
20241025,142000,125318800,22200,22200,22200,22200,0
|
|
20241025,141900,125318800,22200,22200,22200,22200,0
|
|
20241025,141800,125318800,22200,22200,22200,22200,0
|
|
20241025,141700,125318800,22200,22200,22200,22200,0
|
|
20241025,141600,125318800,22200,22200,22200,22200,0
|
|
20241025,141500,125318800,22200,22200,22200,22200,0
|
|
20241025,141400,125318800,22200,22200,22200,22200,0
|
|
20241025,141300,125318800,22200,22200,22200,22200,241
|
|
20241025,141200,119968600,22200,22200,22200,22200,0
|
|
20241025,141100,119968600,22200,22200,22200,22200,5
|
|
20241025,141000,119857600,22200,22200,22200,22200,0
|
|
20241025,140900,119857600,22200,22200,22200,22200,0
|
|
20241025,140800,119857600,22200,22200,22200,22200,15
|
|
20241025,140700,119524600,22200,22200,22200,22200,0
|
|
20241025,140600,119524600,22200,22200,22200,22200,0
|
|
20241025,140500,119524600,22200,22200,22200,22200,5
|
|
20241025,140400,119413600,22200,22200,22200,22200,0
|
|
20241025,140300,119413600,22200,22200,22200,22200,5
|
|
20241025,140200,119302600,22200,22200,22200,22200,0
|
|
20241025,140100,119302600,22200,22200,22200,22200,131
|
|
20241025,140000,116394400,22200,22200,22200,22200,5
|
|
20241025,135900,116283400,22200,22200,22200,22200,0
|
|
20241025,135800,116283400,22200,22200,22200,22200,0
|
|
20241025,135700,116283400,22200,22200,22200,22200,26
|
|
20241025,135600,115706200,22200,22200,22200,22200,0
|
|
20241025,135500,115706200,22200,22200,22200,22200,0
|
|
20241025,135400,115706200,22200,22200,22200,22200,0
|
|
20241025,135300,115706200,22200,22200,22200,22200,76
|
|
20241025,135200,114019000,22250,22300,22300,22250,244
|
|
20241025,135100,108589850,22300,22300,22300,22300,0
|
|
20241025,135000,108589850,22300,22300,22300,22300,0
|
|
20241025,134900,108589850,22300,22300,22300,22300,4
|
|
20241025,134800,108500650,22400,22400,22400,22400,0
|
|
20241025,134700,108500650,22400,22400,22400,22400,0
|
|
20241025,134600,108500650,22400,22400,22400,22400,0
|
|
20241025,134500,108500650,22400,22400,22400,22400,0
|
|
20241025,134400,108500650,22400,22400,22400,22400,0
|
|
20241025,134300,108500650,22400,22400,22400,22400,0
|
|
20241025,134200,108500650,22400,22400,22400,22400,1
|
|
20241025,134100,108478250,22450,22450,22450,22450,0
|
|
20241025,134000,108478250,22450,22450,22450,22450,0
|
|
20241025,133900,108478250,22450,22450,22450,22450,0
|
|
20241025,133800,108478250,22450,22450,22450,22450,0
|
|
20241025,133700,108478250,22450,22450,22450,22450,1
|
|
20241025,133600,108455800,22300,22300,22300,22300,0
|
|
20241025,133500,108455800,22300,22300,22300,22300,0
|
|
20241025,133400,108455800,22300,22300,22300,22300,0
|
|
20241025,133300,108455800,22300,22300,22300,22300,0
|
|
20241025,133200,108455800,22300,22300,22300,22300,0
|
|
20241025,133100,108455800,22300,22300,22300,22300,0
|
|
20241025,133000,108455800,22300,22300,22300,22300,0
|
|
20241025,132900,108455800,22300,22300,22300,22300,2
|
|
20241025,132800,108411200,22300,22300,22300,22300,0
|
|
20241025,132700,108411200,22300,22300,22300,22300,0
|
|
20241025,132600,108411200,22300,22300,22300,22300,0
|
|
20241025,132500,108411200,22300,22300,22300,22300,37
|
|
20241025,132400,107586100,22300,22350,22350,22300,152
|
|
20241025,132300,104196450,22300,22300,22300,22300,0
|
|
20241025,132200,104196450,22300,22300,22300,22300,0
|
|
20241025,132100,104196450,22300,22300,22300,22300,0
|
|
20241025,132000,104196450,22300,22300,22300,22300,0
|
|
20241025,131900,104196450,22300,22300,22300,22300,0
|
|
20241025,131800,104196450,22300,22300,22300,22300,0
|
|
20241025,131700,104196450,22300,22300,22300,22300,0
|
|
20241025,131600,104196450,22300,22300,22300,22300,100
|
|
20241025,131500,101966450,22300,22300,22300,22300,0
|
|
20241025,131400,101966450,22300,22300,22300,22300,0
|
|
20241025,131300,101966450,22300,22300,22300,22300,1
|
|
20241025,131200,101944150,22300,22300,22300,22300,0
|
|
20241025,131100,101944150,22300,22300,22300,22300,0
|
|
20241025,131000,101944150,22300,22300,22300,22300,0
|
|
20241025,130900,101944150,22300,22300,22300,22300,0
|
|
20241025,130800,101944150,22300,22300,22300,22300,0
|
|
20241025,130700,101944150,22300,22300,22300,22300,0
|
|
20241025,130600,101944150,22300,22300,22300,22300,3
|
|
20241025,130500,101877250,22300,22300,22300,22300,0
|
|
20241025,130400,101877250,22300,22300,22300,22300,0
|
|
20241025,130300,101877250,22300,22300,22300,22300,0
|
|
20241025,130200,101877250,22300,22300,22300,22300,0
|
|
20241025,130100,101877250,22300,22300,22300,22300,0
|
|
20241025,130000,101877250,22300,22300,22300,22300,0
|
|
20241025,125900,101877250,22300,22300,22300,22300,0
|
|
20241025,125800,101877250,22300,22300,22300,22300,10
|
|
20241025,125700,101654250,22500,22500,22500,22500,0
|
|
20241025,125600,101654250,22500,22500,22500,22500,0
|
|
20241025,125500,101654250,22500,22500,22500,22500,0
|
|
20241025,125400,101654250,22500,22500,22500,22500,0
|
|
20241025,125300,101654250,22500,22500,22500,22500,0
|
|
20241025,125200,101654250,22500,22500,22500,22500,3
|
|
20241025,125100,101586750,22300,22300,22300,22300,0
|
|
20241025,125000,101586750,22300,22300,22300,22300,0
|
|
20241025,124900,101586750,22300,22300,22300,22300,0
|
|
20241025,124800,101586750,22300,22300,22300,22300,0
|
|
20241025,124700,101586750,22300,22300,22300,22300,0
|
|
20241025,124600,101586750,22300,22300,22300,22300,0
|
|
20241025,124500,101586750,22300,22300,22300,22300,0
|
|
20241025,124400,101586750,22300,22500,22500,22300,41
|
|
20241025,124300,100670350,22500,22500,22500,22500,0
|
|
20241025,124200,100670350,22500,22500,22500,22500,0
|
|
20241025,124100,100670350,22500,22500,22500,22500,0
|
|
20241025,124000,100670350,22500,22500,22500,22500,0
|
|
20241025,123900,100670350,22500,22500,22500,22500,0
|
|
20241025,123800,100670350,22500,22500,22500,22500,0
|
|
20241025,123700,100670350,22500,22500,22500,22500,1
|
|
20241025,123600,100647850,22500,22500,22500,22500,0
|
|
20241025,123500,100647850,22500,22500,22500,22500,0
|
|
20241025,123400,100647850,22500,22500,22500,22500,0
|
|
20241025,123300,100647850,22500,22500,22500,22500,0
|
|
20241025,123200,100647850,22500,22500,22500,22500,0
|
|
20241025,123100,100647850,22500,22500,22500,22500,0
|
|
20241025,123000,100647850,22500,22500,22500,22500,0
|
|
20241025,122900,100647850,22500,22500,22500,22500,10
|
|
20241025,122800,100422850,22400,22400,22400,22400,0
|
|
20241025,122700,100422850,22400,22400,22400,22400,0
|
|
20241025,122600,100422850,22400,22400,22400,22400,59
|
|
20241025,122500,99101250,22400,22400,22400,22400,0
|
|
20241025,122400,99101250,22400,22400,22400,22400,0
|
|
20241025,122300,99101250,22400,22400,22400,22400,1
|
|
20241025,122200,99078850,22350,22350,22350,22350,0
|
|
20241025,122100,99078850,22350,22350,22350,22350,0
|
|
20241025,122000,99078850,22350,22350,22350,22350,0
|
|
20241025,121900,99078850,22350,22350,22350,22350,0
|
|
20241025,121800,99078850,22350,22350,22350,22350,132
|
|
20241025,121700,96128650,22400,22400,22400,22400,0
|
|
20241025,121600,96128650,22400,22400,22400,22400,10
|
|
20241025,121500,95904650,22400,22400,22400,22400,0
|
|
20241025,121400,95904650,22400,22400,22400,22400,0
|
|
20241025,121300,95904650,22400,22400,22400,22400,2
|
|
20241025,121200,95859850,22350,22350,22350,22350,0
|
|
20241025,121100,95859850,22350,22350,22350,22350,65
|
|
20241025,121000,94407100,22300,22300,22300,22300,0
|
|
20241025,120900,94407100,22300,22300,22300,22300,0
|
|
20241025,120800,94407100,22300,22300,22300,22300,0
|
|
20241025,120700,94407100,22300,22300,22300,22300,0
|
|
20241025,120600,94407100,22300,22300,22300,22300,0
|
|
20241025,120500,94407100,22300,22300,22300,22300,0
|
|
20241025,120400,94407100,22300,22300,22300,22300,0
|
|
20241025,120300,94407100,22300,22300,22300,22300,5
|
|
20241025,120200,94295600,22300,22300,22300,22300,0
|
|
20241025,120100,94295600,22300,22300,22300,22300,0
|
|
20241025,120000,94295600,22300,22300,22300,22300,0
|
|
20241025,115900,94295600,22300,22300,22300,22300,0
|
|
20241025,115800,94295600,22300,22300,22300,22300,0
|
|
20241025,115700,94295600,22300,22300,22300,22300,10
|
|
20241025,115600,94072600,22300,22300,22300,22300,0
|
|
20241025,115500,94072600,22300,22300,22300,22300,0
|
|
20241025,115400,94072600,22300,22300,22300,22300,0
|
|
20241025,115300,94072600,22300,22300,22300,22300,0
|
|
20241025,115200,94072600,22300,22300,22300,22300,0
|
|
20241025,115100,94072600,22300,22300,22300,22300,0
|
|
20241025,115000,94072600,22300,22300,22300,22300,5
|
|
20241025,114900,93961100,22250,22250,22250,22250,0
|
|
20241025,114800,93961100,22250,22250,22250,22250,0
|
|
20241025,114700,93961100,22250,22250,22250,22250,0
|
|
20241025,114600,93961100,22250,22250,22250,22250,0
|
|
20241025,114500,93961100,22250,22350,22350,22200,728
|
|
20241025,114400,77727000,22400,22400,22400,22400,0
|
|
20241025,114300,77727000,22400,22400,22400,22400,0
|
|
20241025,114200,77727000,22400,22400,22400,22400,0
|
|
20241025,114100,77727000,22400,22400,22400,22400,0
|
|
20241025,114000,77727000,22400,22400,22400,22400,0
|
|
20241025,113900,77727000,22400,22400,22400,22400,1
|
|
20241025,113800,77704600,22400,22400,22400,22400,0
|
|
20241025,113700,77704600,22400,22400,22400,22400,0
|
|
20241025,113600,77704600,22400,22400,22400,22400,0
|
|
20241025,113500,77704600,22400,22400,22400,22400,1
|
|
20241025,113400,77682200,22350,22350,22350,22350,0
|
|
20241025,113300,77682200,22350,22350,22350,22350,0
|
|
20241025,113200,77682200,22350,22350,22350,22350,0
|
|
20241025,113100,77682200,22350,22350,22350,22350,0
|
|
20241025,113000,77682200,22350,22350,22350,22350,0
|
|
20241025,112900,77682200,22350,22350,22350,22350,10
|
|
20241025,112800,77458700,22350,22350,22350,22350,10
|
|
20241025,112700,77235200,22350,22350,22350,22350,56
|
|
20241025,112600,75983600,22350,22350,22350,22350,40
|
|
20241025,112500,75089600,22350,22350,22350,22350,10
|
|
20241025,112400,74866100,22350,22350,22350,22350,23
|
|
20241025,112300,74352050,22350,22350,22350,22350,20
|
|
20241025,112200,73905050,22350,22350,22350,22350,61
|
|
20241025,112100,72541700,22400,22400,22400,22400,0
|
|
20241025,112000,72541700,22400,22400,22400,22400,5
|
|
20241025,111900,72429700,22400,22400,22400,22400,0
|
|
20241025,111800,72429700,22400,22400,22400,22400,1
|
|
20241025,111700,72407300,22400,22400,22400,22400,10
|
|
20241025,111600,72183300,22500,22500,22500,22500,5
|
|
20241025,111500,72070800,22550,22550,22550,22550,0
|
|
20241025,111400,72070800,22550,22550,22550,22550,0
|
|
20241025,111300,72070800,22550,22550,22550,22550,0
|
|
20241025,111200,72070800,22550,22550,22550,22550,4
|
|
20241025,111100,71980600,22550,22550,22550,22550,0
|
|
20241025,111000,71980600,22550,22550,22550,22550,1
|
|
20241025,110900,71958050,22550,22550,22550,22550,0
|
|
20241025,110800,71958050,22550,22550,22550,22550,10
|
|
20241025,110700,71732550,22550,22550,22550,22550,20
|
|
20241025,110600,71281550,22550,22550,22550,22550,30
|
|
20241025,110500,70605050,22550,22550,22550,22550,40
|
|
20241025,110400,69703050,22550,22550,22550,22550,30
|
|
20241025,110300,69026550,22550,22550,22550,22550,50
|
|
20241025,110200,67899050,22550,22500,22550,22500,10
|
|
20241025,110100,67673850,22500,22500,22500,22500,2
|
|
20241025,110000,67628850,22500,22500,22500,22500,0
|
|
20241025,105900,67628850,22500,22500,22500,22500,0
|
|
20241025,105800,67628850,22500,22500,22500,22500,0
|
|
20241025,105700,67628850,22500,22500,22500,22500,0
|
|
20241025,105600,67628850,22500,22500,22500,22500,0
|
|
20241025,105500,67628850,22500,22500,22500,22500,10
|
|
20241025,105400,67403850,22500,22500,22500,22500,0
|
|
20241025,105300,67403850,22500,22500,22500,22500,1
|
|
20241025,105200,67381350,22300,22300,22300,22300,0
|
|
20241025,105100,67381350,22300,22300,22300,22300,0
|
|
20241025,105000,67381350,22300,22300,22300,22300,0
|
|
20241025,104900,67381350,22300,22300,22300,22300,0
|
|
20241025,104800,67381350,22300,22300,22300,22300,0
|
|
20241025,104700,67381350,22300,22350,22350,22300,35
|
|
20241025,104600,66600800,22300,22300,22300,22300,0
|
|
20241025,104500,66600800,22300,22300,22300,22300,0
|
|
20241025,104400,66600800,22300,22300,22300,22300,0
|
|
20241025,104300,66600800,22300,22300,22300,22300,0
|
|
20241025,104200,66600800,22300,22300,22300,22300,0
|
|
20241025,104100,66600800,22300,22300,22300,22300,0
|
|
20241025,104000,66600800,22300,22300,22300,22300,0
|
|
20241025,103900,66600800,22300,22300,22300,22300,24
|
|
20241025,103800,66065600,22350,22350,22350,22350,0
|
|
20241025,103700,66065600,22350,22350,22350,22350,0
|
|
20241025,103600,66065600,22350,22350,22350,22350,0
|
|
20241025,103500,66065600,22350,22450,22450,22350,73
|
|
20241025,103400,64433450,22550,22550,22550,22550,0
|
|
20241025,103300,64433450,22550,22550,22550,22550,5
|
|
20241025,103200,64320700,22550,22550,22550,22550,0
|
|
20241025,103100,64320700,22550,22550,22550,22550,10
|
|
20241025,103000,64095200,22500,22500,22500,22500,0
|
|
20241025,102900,64095200,22500,22500,22500,22500,0
|
|
20241025,102800,64095200,22500,22500,22500,22500,132
|
|
20241025,102700,61125200,22550,22550,22550,22550,10
|
|
20241025,102600,60899700,22600,22600,22600,22600,2
|
|
20241025,102500,60854500,22600,22600,22600,22600,0
|
|
20241025,102400,60854500,22600,22600,22600,22600,0
|
|
20241025,102300,60854500,22600,22600,22600,22600,0
|
|
20241025,102200,60854500,22600,22600,22600,22600,0
|
|
20241025,102100,60854500,22600,22600,22600,22600,0
|
|
20241025,102000,60854500,22600,22600,22600,22600,0
|
|
20241025,101900,60854500,22600,22600,22600,22600,0
|
|
20241025,101800,60854500,22600,22600,22600,22600,1
|
|
20241025,101700,60831900,22600,22600,22600,22600,0
|
|
20241025,101600,60831900,22600,22600,22600,22600,0
|
|
20241025,101500,60831900,22600,22600,22600,22600,1
|
|
20241025,101400,60809300,22600,22700,22700,22600,29
|
|
20241025,101300,60151500,22700,22700,22700,22700,0
|
|
20241025,101200,60151500,22700,22700,22700,22700,0
|
|
20241025,101100,60151500,22700,22700,22700,22700,1
|
|
20241025,101000,60128800,22650,22650,22650,22650,0
|
|
20241025,100900,60128800,22650,22650,22650,22650,81
|
|
20241025,100800,58294150,22650,22650,22650,22650,0
|
|
20241025,100700,58294150,22650,22650,22650,22650,19
|
|
20241025,100600,57863800,22650,22650,22650,22650,101
|
|
20241025,100500,55576150,22650,22650,22650,22650,110
|
|
20241025,100400,53084650,22650,22650,22650,22650,20
|
|
20241025,100300,52631650,22650,22650,22650,22650,0
|
|
20241025,100200,52631650,22650,22650,22650,22650,0
|
|
20241025,100100,52631650,22650,22650,22650,22650,5
|
|
20241025,100000,52518400,22650,22650,22650,22650,10
|
|
20241025,095900,52291900,22650,22650,22650,22650,60
|
|
20241025,095800,50932900,22600,22550,22600,22550,83
|
|
20241025,095700,49057250,22550,22550,22550,22550,35
|
|
20241025,095600,48268000,22550,22550,22550,22550,5
|
|
20241025,095500,48155250,22500,22500,22500,22500,5
|
|
20241025,095400,48042750,22500,22500,22500,22500,0
|
|
20241025,095300,48042750,22500,22500,22500,22500,0
|
|
20241025,095200,48042750,22500,22500,22500,22500,0
|
|
20241025,095100,48042750,22500,22550,22550,22500,437
|
|
20241025,095000,38203800,22550,22550,22550,22550,0
|
|
20241025,094900,38203800,22550,22550,22550,22550,0
|
|
20241025,094800,38203800,22550,22550,22550,22550,260
|
|
20241025,094700,32340800,22800,22800,22800,22800,0
|
|
20241025,094600,32340800,22800,22800,22800,22800,0
|
|
20241025,094500,32340800,22800,22650,22800,22550,34
|
|
20241025,094400,31573000,22650,22700,22700,22650,10
|
|
20241025,094300,31346350,22800,22800,22800,22800,4
|
|
20241025,094200,31255150,22700,22700,22700,22700,0
|
|
20241025,094100,31255150,22700,22700,22700,22700,0
|
|
20241025,094000,31255150,22700,22700,22700,22700,0
|
|
20241025,093900,31255150,22700,22700,22700,22700,50
|
|
20241025,093800,30120150,22700,22700,22700,22700,0
|
|
20241025,093700,30120150,22700,22700,22700,22700,1
|
|
20241025,093600,30097450,22700,22700,22700,22700,0
|
|
20241025,093500,30097450,22700,22700,22700,22700,8
|
|
20241025,093400,29915850,22700,22800,22800,22700,21
|
|
20241025,093300,29437550,22800,22800,22800,22800,4
|
|
20241025,093200,29346350,22800,22800,22800,22800,5
|
|
20241025,093100,29232350,22800,22800,22800,22800,3
|
|
20241025,093000,29163950,22800,22850,22850,22800,102
|
|
20241025,092900,26838300,22850,22850,22850,22850,0
|
|
20241025,092800,26838300,22850,22850,22850,22850,295
|
|
20241025,092700,20097550,22850,22850,22850,22850,20
|
|
20241025,092600,19640550,22850,22850,22850,22850,10
|
|
20241025,092500,19412050,22850,22800,22850,22800,60
|
|
20241025,092400,18041650,22800,22800,22800,22800,10
|
|
20241025,092300,17813650,22800,22800,22800,22800,0
|
|
20241025,092200,17813650,22800,22800,22800,22800,2
|
|
20241025,092100,17768050,22750,22750,22750,22750,136
|
|
20241025,092000,14674050,22800,22800,22800,22800,55
|
|
20241025,091900,13420050,22850,22850,22850,22850,6
|
|
20241025,091800,13282950,22850,22850,22850,22850,1
|
|
20241025,091700,13260100,22900,22900,22900,22900,0
|
|
20241025,091600,13260100,22900,22900,22900,22900,100
|
|
20241025,091500,10970100,22900,22900,22900,22900,0
|
|
20241025,091400,10970100,22900,22900,22900,22900,3
|
|
20241025,091300,10901400,22750,22750,22750,22750,0
|
|
20241025,091200,10901400,22750,22900,22900,22750,13
|
|
20241025,091100,10604150,22900,22900,22900,22900,37
|
|
20241025,091000,9756850,22900,22900,22900,22900,16
|
|
20241025,090900,9390450,22900,22900,22900,22900,23
|
|
20241025,090800,8863750,22900,22900,22900,22900,0
|
|
20241025,090700,8863750,22900,22900,22950,22900,21
|
|
20241025,090600,8382350,22950,22950,22950,22950,34
|
|
20241025,090500,7602050,22900,22950,22950,22900,20
|
|
20241025,090400,7143500,23000,23000,23000,23000,8
|
|
20241025,090300,6959500,23000,23000,23100,23000,158
|
|
20241025,090200,3311500,23000,23000,23000,22950,126
|
|
20241025,090100,414000,23000,23000,23000,23000,11
|
|
20241025,090000,161000,23000,23000,23000,23000,7
|