620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191700,98141722700,20600,20600,20600,20600,106188
|
|
20241025,191600,98141722700,20600,20600,20600,20600,0
|
|
20241025,191500,98141722700,20600,20600,20600,20600,0
|
|
20241025,191400,98141722700,20600,20600,20600,20600,0
|
|
20241025,191300,98141722700,20600,20600,20600,20600,0
|
|
20241025,191200,98141722700,20600,20600,20600,20600,0
|
|
20241025,191100,98141722700,20600,20600,20600,20600,0
|
|
20241025,191000,98141722700,20600,20600,20600,20600,0
|
|
20241025,190900,98141722700,20600,20600,20600,20600,0
|
|
20241025,190800,98141722700,20600,20600,20600,20600,0
|
|
20241025,190700,98141722700,20600,20600,20600,20600,0
|
|
20241025,190600,98141722700,20600,20600,20600,20600,0
|
|
20241025,190500,98141722700,20600,20600,20600,20600,0
|
|
20241025,190400,98141722700,20600,20600,20600,20600,0
|
|
20241025,190300,98141722700,20600,20600,20600,20600,0
|
|
20241025,190200,98141722700,20600,20600,20600,20600,0
|
|
20241025,190100,98141722700,20600,20600,20600,20600,0
|
|
20241025,190000,98141722700,20600,20600,20600,20600,0
|
|
20241025,185900,98141722700,20600,20600,20600,20600,0
|
|
20241025,185800,98141722700,20600,20600,20600,20600,0
|
|
20241025,185700,98141722700,20600,20600,20600,20600,0
|
|
20241025,185600,98141722700,20600,20600,20600,20600,0
|
|
20241025,185500,98141722700,20600,20600,20600,20600,0
|
|
20241025,185400,98141722700,20600,20600,20600,20600,0
|
|
20241025,185300,98141722700,20600,20600,20600,20600,0
|
|
20241025,185200,98141722700,20600,20600,20600,20600,0
|
|
20241025,185100,98141722700,20600,20600,20600,20600,0
|
|
20241025,185000,98141722700,20600,20600,20600,20600,0
|
|
20241025,184900,98141722700,20600,20600,20600,20600,0
|
|
20241025,184800,98141722700,20600,20600,20600,20600,0
|
|
20241025,184700,98141722700,20600,20600,20600,20600,106188
|
|
20241025,184600,98141722700,20600,20600,20600,20600,0
|
|
20241025,184500,98141722700,20600,20600,20600,20600,0
|
|
20241025,184400,98141722700,20600,20600,20600,20600,0
|
|
20241025,184300,98141722700,20600,20600,20600,20600,0
|
|
20241025,184200,98141722700,20600,20600,20600,20600,0
|
|
20241025,184100,98141722700,20600,20600,20600,20600,0
|
|
20241025,184000,98141722700,20600,20600,20600,20600,0
|
|
20241025,183900,98141722700,20600,20600,20600,20600,0
|
|
20241025,183800,98141722700,20600,20600,20600,20600,0
|
|
20241025,183700,98141722700,20600,20600,20600,20600,0
|
|
20241025,183600,98141722700,20600,20600,20600,20600,0
|
|
20241025,183500,98141722700,20600,20600,20600,20600,0
|
|
20241025,183400,98141722700,20600,20600,20600,20600,0
|
|
20241025,183300,98141722700,20600,20600,20600,20600,0
|
|
20241025,183200,98141722700,20600,20600,20600,20600,0
|
|
20241025,183100,98141722700,20600,20600,20600,20600,0
|
|
20241025,183000,98141722700,20600,20600,20600,20600,0
|
|
20241025,182900,98141722700,20600,20600,20600,20600,0
|
|
20241025,182800,98141722700,20600,20600,20600,20600,0
|
|
20241025,182700,98141722700,20600,20600,20600,20600,0
|
|
20241025,182600,98141722700,20600,20600,20600,20600,0
|
|
20241025,182500,98141722700,20600,20600,20600,20600,0
|
|
20241025,182400,98141722700,20600,20600,20600,20600,0
|
|
20241025,182300,98141722700,20600,20600,20600,20600,0
|
|
20241025,182200,98141722700,20600,20600,20600,20600,0
|
|
20241025,182100,98141722700,20600,20600,20600,20600,0
|
|
20241025,182000,98141722700,20600,20600,20600,20600,0
|
|
20241025,181900,98141722700,20600,20600,20600,20600,0
|
|
20241025,181800,98141722700,20600,20600,20600,20600,0
|
|
20241025,181700,98141722700,20600,20600,20600,20600,106188
|
|
20241025,181600,98141722700,20600,20600,20600,20600,0
|
|
20241025,181500,98141722700,20600,20600,20600,20600,0
|
|
20241025,181400,98141722700,20600,20600,20600,20600,0
|
|
20241025,181300,98141722700,20600,20600,20600,20600,0
|
|
20241025,181200,98141722700,20600,20600,20600,20600,0
|
|
20241025,181100,98141722700,20600,20600,20600,20600,0
|
|
20241025,181000,98141722700,20600,20600,20600,20600,0
|
|
20241025,180900,98141722700,20600,20600,20600,20600,0
|
|
20241025,180800,98141722700,20600,20600,20600,20600,0
|
|
20241025,180700,98141722700,20600,20600,20600,20600,0
|
|
20241025,180600,98141722700,20600,20600,20600,20600,0
|
|
20241025,180500,98141722700,20600,20600,20600,20600,0
|
|
20241025,180400,98141722700,20600,20600,20600,20600,0
|
|
20241025,180300,98141722700,20600,20600,20600,20600,0
|
|
20241025,180200,98141722700,20600,20600,20600,20600,0
|
|
20241025,180100,98141722700,20600,20600,20600,20600,0
|
|
20241025,180000,98141722700,20600,20600,20600,20600,0
|
|
20241025,175900,98141722700,20600,20600,20600,20600,0
|
|
20241025,175800,98141722700,20600,20600,20600,20600,0
|
|
20241025,175700,98141722700,20600,20600,20600,20600,0
|
|
20241025,175600,98141722700,20600,20600,20600,20600,0
|
|
20241025,175500,98141722700,20600,20600,20600,20600,0
|
|
20241025,175400,98141722700,20600,20600,20600,20600,0
|
|
20241025,175300,98141722700,20600,20600,20600,20600,0
|
|
20241025,175200,98141722700,20600,20600,20600,20600,0
|
|
20241025,175100,98141722700,20600,20600,20600,20600,0
|
|
20241025,175000,98141722700,20600,20600,20600,20600,0
|
|
20241025,174900,98141722700,20600,20600,20600,20600,0
|
|
20241025,174800,98141722700,20600,20600,20600,20600,0
|
|
20241025,174700,98141722700,20600,20600,20600,20600,106188
|
|
20241025,174600,98141722700,20600,20600,20600,20600,0
|
|
20241025,174500,98141722700,20600,20600,20600,20600,0
|
|
20241025,174400,98141722700,20600,20600,20600,20600,0
|
|
20241025,174300,98141722700,20600,20600,20600,20600,0
|
|
20241025,174200,98141722700,20600,20600,20600,20600,0
|
|
20241025,174100,98141722700,20600,20600,20600,20600,0
|
|
20241025,174000,98141722700,20600,20600,20600,20600,0
|
|
20241025,173900,98141722700,20600,20600,20600,20600,0
|
|
20241025,173800,98141722700,20600,20600,20600,20600,0
|
|
20241025,173700,98141722700,20600,20600,20600,20600,0
|
|
20241025,173600,98141722700,20600,20600,20600,20600,0
|
|
20241025,173500,98141722700,20600,20600,20600,20600,0
|
|
20241025,173400,98141722700,20600,20600,20600,20600,0
|
|
20241025,173300,98141722700,20600,20600,20600,20600,0
|
|
20241025,173200,98141722700,20600,20600,20600,20600,0
|
|
20241025,173100,98141722700,20600,20600,20600,20600,0
|
|
20241025,173000,98141722700,20600,20600,20600,20600,0
|
|
20241025,172900,98141722700,20600,20600,20600,20600,0
|
|
20241025,172800,98141722700,20600,20600,20600,20600,0
|
|
20241025,172700,98141722700,20600,20600,20600,20600,0
|
|
20241025,172600,98141722700,20600,20600,20600,20600,0
|
|
20241025,172500,98141722700,20600,20600,20600,20600,0
|
|
20241025,172400,98141722700,20600,20600,20600,20600,0
|
|
20241025,172300,98141722700,20600,20600,20600,20600,0
|
|
20241025,172200,98141722700,20600,20600,20600,20600,0
|
|
20241025,172100,98141722700,20600,20600,20600,20600,0
|
|
20241025,172000,98141722700,20600,20600,20600,20600,0
|
|
20241025,171900,98141722700,20600,20600,20600,20600,0
|
|
20241025,171800,98141722700,20600,20600,20600,20600,0
|
|
20241025,171700,98141722700,20600,20600,20600,20600,106188
|
|
20241025,171600,98141722700,20600,20600,20600,20600,0
|
|
20241025,171500,98141722700,20600,20600,20600,20600,0
|
|
20241025,171400,98141722700,20600,20600,20600,20600,0
|
|
20241025,171300,98141722700,20600,20600,20600,20600,0
|
|
20241025,171200,98141722700,20600,20600,20600,20600,0
|
|
20241025,171100,98141722700,20600,20600,20600,20600,0
|
|
20241025,171000,98141722700,20600,20600,20600,20600,0
|
|
20241025,170900,98141722700,20600,20600,20600,20600,0
|
|
20241025,170800,98141722700,20600,20600,20600,20600,0
|
|
20241025,170700,98141722700,20600,20600,20600,20600,0
|
|
20241025,170600,98141722700,20600,20600,20600,20600,0
|
|
20241025,170500,98141722700,20600,20600,20600,20600,0
|
|
20241025,170400,98141722700,20600,20600,20600,20600,0
|
|
20241025,170300,98141722700,20600,20600,20600,20600,0
|
|
20241025,170200,98141722700,20600,20600,20600,20600,0
|
|
20241025,170100,98141722700,20600,20600,20600,20600,0
|
|
20241025,170000,98141722700,20600,20600,20600,20600,0
|
|
20241025,165900,98141722700,20600,20600,20600,20600,0
|
|
20241025,165800,98141722700,20600,20600,20600,20600,0
|
|
20241025,165700,98141722700,20600,20600,20600,20600,0
|
|
20241025,165600,98141722700,20600,20600,20600,20600,0
|
|
20241025,165500,98141722700,20600,20600,20600,20600,0
|
|
20241025,165400,98141722700,20600,20600,20600,20600,0
|
|
20241025,165300,98141722700,20600,20600,20600,20600,0
|
|
20241025,165200,98141722700,20600,20600,20600,20600,0
|
|
20241025,165100,98141722700,20600,20600,20600,20600,0
|
|
20241025,165000,98141722700,20600,20600,20600,20600,0
|
|
20241025,164900,98141722700,20600,20600,20600,20600,0
|
|
20241025,164800,98141722700,20600,20600,20600,20600,0
|
|
20241025,164700,98141722700,20600,20600,20600,20600,106188
|
|
20241025,164600,98141722700,20600,20600,20600,20600,0
|
|
20241025,164500,98141722700,20600,20600,20600,20600,0
|
|
20241025,164400,98141722700,20600,20600,20600,20600,0
|
|
20241025,164300,98141722700,20600,20600,20600,20600,0
|
|
20241025,164200,98141722700,20600,20600,20600,20600,0
|
|
20241025,164100,98141722700,20600,20600,20600,20600,0
|
|
20241025,164000,98141722700,20600,20600,20600,20600,0
|
|
20241025,163900,98141722700,20600,20600,20600,20600,0
|
|
20241025,163800,98141722700,20600,20600,20600,20600,0
|
|
20241025,163700,98141722700,20600,20600,20600,20600,0
|
|
20241025,163600,98141722700,20600,20600,20600,20600,0
|
|
20241025,163500,98141722700,20600,20600,20600,20600,0
|
|
20241025,163400,98141722700,20600,20600,20600,20600,0
|
|
20241025,163300,98141722700,20600,20600,20600,20600,0
|
|
20241025,163200,98141722700,20600,20600,20600,20600,0
|
|
20241025,163100,98141722700,20600,20600,20600,20600,0
|
|
20241025,163000,98141722700,20600,20600,20600,20600,0
|
|
20241025,162900,98141722700,20600,20600,20600,20600,0
|
|
20241025,162800,98141722700,20600,20600,20600,20600,0
|
|
20241025,162700,98141722700,20600,20600,20600,20600,0
|
|
20241025,162600,98141722700,20600,20600,20600,20600,0
|
|
20241025,162500,98141722700,20600,20600,20600,20600,0
|
|
20241025,162400,98141722700,20600,20600,20600,20600,0
|
|
20241025,162300,98141722700,20600,20600,20600,20600,0
|
|
20241025,162200,98141722700,20600,20600,20600,20600,0
|
|
20241025,162100,98141722700,20600,20600,20600,20600,0
|
|
20241025,162000,98141722700,20600,20600,20600,20600,0
|
|
20241025,161900,98141722700,20600,20600,20600,20600,0
|
|
20241025,161800,98141722700,20600,20600,20600,20600,0
|
|
20241025,161700,98141722700,20600,20600,20600,20600,106188
|
|
20241025,161600,98141722700,20600,20600,20600,20600,0
|
|
20241025,161500,98141722700,20600,20600,20600,20600,0
|
|
20241025,161400,98141722700,20600,20600,20600,20600,0
|
|
20241025,161300,98141722700,20600,20600,20600,20600,0
|
|
20241025,161200,98141722700,20600,20600,20600,20600,0
|
|
20241025,161100,98141722700,20600,20600,20600,20600,0
|
|
20241025,161000,98141722700,20600,20600,20600,20600,0
|
|
20241025,160900,98141722700,20600,20600,20600,20600,0
|
|
20241025,160800,98141722700,20600,20600,20600,20600,0
|
|
20241025,160700,98141722700,20600,20600,20600,20600,0
|
|
20241025,160600,98141722700,20600,20600,20600,20600,0
|
|
20241025,160500,98141722700,20600,20600,20600,20600,0
|
|
20241025,160400,98141722700,20600,20600,20600,20600,0
|
|
20241025,160300,98141722700,20600,20600,20600,20600,0
|
|
20241025,160200,98141722700,20600,20600,20600,20600,0
|
|
20241025,160100,98141722700,20600,20600,20600,20600,0
|
|
20241025,160000,98141722700,20600,20600,20600,20600,0
|
|
20241025,155900,98141722700,20600,20600,20600,20600,0
|
|
20241025,155800,98141722700,20600,20600,20600,20600,0
|
|
20241025,155700,98141722700,20600,20600,20600,20600,0
|
|
20241025,155600,98141722700,20600,20600,20600,20600,0
|
|
20241025,155500,98141722700,20600,20600,20600,20600,0
|
|
20241025,155400,98141722700,20600,20600,20600,20600,0
|
|
20241025,155300,98141722700,20600,20600,20600,20600,0
|
|
20241025,155200,98141722700,20600,20600,20600,20600,0
|
|
20241025,155100,98141722700,20600,20600,20600,20600,0
|
|
20241025,155000,98141722700,20600,20600,20600,20600,0
|
|
20241025,154900,98141722700,20600,20600,20600,20600,0
|
|
20241025,154800,98141722700,20600,20600,20600,20600,0
|
|
20241025,154700,98141722700,20600,20600,20600,20600,106188
|
|
20241025,154600,98141722700,20600,20600,20600,20600,0
|
|
20241025,154500,98141722700,20600,20600,20600,20600,0
|
|
20241025,154400,98141722700,20600,20600,20600,20600,0
|
|
20241025,154300,98141722700,20600,20600,20600,20600,0
|
|
20241025,154200,98141722700,20600,20600,20600,20600,0
|
|
20241025,154100,98141722700,20600,20600,20600,20600,0
|
|
20241025,154000,98141722700,20600,20600,20600,20600,0
|
|
20241025,153900,98141722700,20600,20600,20600,20600,0
|
|
20241025,153800,98141722700,20600,20600,20600,20600,0
|
|
20241025,153700,98141722700,20600,20600,20600,20600,0
|
|
20241025,153600,98141722700,20600,20600,20600,20600,0
|
|
20241025,153500,98141722700,20600,20600,20600,20600,0
|
|
20241025,153400,98141722700,20600,20600,20600,20600,0
|
|
20241025,153300,98141722700,20600,20600,20600,20600,0
|
|
20241025,153200,98141722700,20600,20600,20600,20600,0
|
|
20241025,153100,98141722700,20600,20600,20600,20600,0
|
|
20241025,153000,98141722700,20600,20600,20600,20600,106188
|
|
20241025,152900,95954249900,20600,20600,20600,20600,0
|
|
20241025,152800,95954249900,20600,20600,20600,20600,0
|
|
20241025,152700,95954249900,20600,20600,20600,20600,0
|
|
20241025,152600,95954249900,20600,20600,20600,20600,0
|
|
20241025,152500,95954249900,20600,20600,20600,20600,0
|
|
20241025,152400,95954249900,20600,20600,20600,20600,0
|
|
20241025,152300,95954249900,20600,20600,20600,20600,0
|
|
20241025,152200,95954249900,20600,20600,20600,20600,0
|
|
20241025,152100,95954249900,20600,20600,20600,20600,0
|
|
20241025,152000,95954249900,20600,20600,20600,20600,0
|
|
20241025,151900,95954249900,20600,20600,20650,20600,14874
|
|
20241025,151800,95647458550,20650,20650,20650,20600,8894
|
|
20241025,151700,95464069600,20600,20650,20650,20600,8075
|
|
20241025,151600,95297673050,20600,20650,20650,20600,11842
|
|
20241025,151500,95053634650,20600,20600,20650,20600,4044
|
|
20241025,151400,94970263450,20600,20650,20650,20600,6584
|
|
20241025,151300,94834504000,20650,20600,20650,20550,26845
|
|
20241025,151200,94281368350,20600,20550,20600,20550,6226
|
|
20241025,151100,94153177800,20550,20600,20600,20550,7854
|
|
20241025,151000,93991479700,20600,20650,20650,20550,50597
|
|
20241025,150900,92949173350,20650,20600,20650,20600,12414
|
|
20241025,150800,92693313200,20600,20600,20650,20600,8547
|
|
20241025,150700,92516962350,20650,20650,20650,20600,9053
|
|
20241025,150600,92330091600,20650,20650,20650,20600,8519
|
|
20241025,150500,92154374050,20600,20650,20650,20600,6766
|
|
20241025,150400,92014743350,20650,20600,20650,20600,3461
|
|
20241025,150300,91943358750,20600,20650,20650,20600,6236
|
|
20241025,150200,91814753950,20600,20650,20650,20600,5571
|
|
20241025,150100,91699815300,20650,20650,20700,20600,18397
|
|
20241025,150000,91319600200,20650,20650,20700,20600,37524
|
|
20241025,145900,90544629000,20650,20600,20650,20600,3257
|
|
20241025,145800,90477439500,20600,20600,20650,20600,7994
|
|
20241025,145700,90312454600,20600,20600,20650,20600,5793
|
|
20241025,145600,90192977150,20600,20650,20650,20600,4085
|
|
20241025,145500,90108738350,20650,20650,20650,20600,5349
|
|
20241025,145400,89998335650,20600,20650,20650,20600,8115
|
|
20241025,145300,89830813650,20650,20650,20650,20600,2085
|
|
20241025,145200,89787782150,20650,20650,20650,20600,7894
|
|
20241025,145100,89625013750,20600,20650,20650,20600,17521
|
|
20241025,145000,89263255450,20600,20650,20700,20600,15377
|
|
20241025,144900,88945821150,20650,20650,20650,20600,4380
|
|
20241025,144800,88855460300,20650,20600,20650,20600,15118
|
|
20241025,144700,88543651400,20600,20650,20650,20600,2786
|
|
20241025,144600,88486132900,20650,20650,20650,20600,4103
|
|
20241025,144500,88401532300,20650,20650,20650,20600,10979
|
|
20241025,144400,88175243400,20650,20600,20650,20600,5911
|
|
20241025,144300,88053328200,20650,20650,20650,20600,16661
|
|
20241025,144200,87709399900,20650,20650,20650,20600,13308
|
|
20241025,144100,87434991400,20600,20700,20700,20600,15908
|
|
20241025,144000,87106623900,20650,20650,20700,20600,14510
|
|
20241025,143900,86806951400,20650,20600,20650,20600,4671
|
|
20241025,143800,86710506300,20600,20650,20650,20600,3891
|
|
20241025,143700,86630300750,20650,20600,20650,20600,8734
|
|
20241025,143600,86450224500,20600,20650,20650,20600,7401
|
|
20241025,143500,86297417800,20600,20650,20650,20600,3207
|
|
20241025,143400,86231235000,20650,20700,20700,20600,17225
|
|
20241025,143300,85875616800,20650,20700,20700,20650,2081
|
|
20241025,143200,85832556250,20700,20700,20700,20650,3607
|
|
20241025,143100,85757998600,20700,20700,20700,20650,6869
|
|
20241025,143000,85615936350,20700,20650,20700,20600,3390
|
|
20241025,142900,85545941950,20650,20650,20700,20600,17286
|
|
20241025,142800,85189078550,20650,20650,20650,20600,7691
|
|
20241025,142700,85030384100,20600,20600,20650,20600,7557
|
|
20241025,142600,84874352500,20600,20600,20650,20600,3696
|
|
20241025,142500,84798082600,20600,20650,20650,20600,1681
|
|
20241025,142400,84763382800,20600,20600,20650,20600,2064
|
|
20241025,142300,84720795450,20650,20600,20650,20600,2139
|
|
20241025,142200,84676681250,20650,20650,20650,20600,3848
|
|
20241025,142100,84597347700,20650,20650,20650,20600,8382
|
|
20241025,142000,84424580700,20650,20650,20650,20550,15720
|
|
20241025,141900,84100823450,20650,20650,20650,20600,14154
|
|
20241025,141800,83809198250,20650,20650,20650,20600,3067
|
|
20241025,141700,83745904650,20650,20600,20650,20600,39228
|
|
20241025,141600,82937668700,20650,20700,20700,20600,7902
|
|
20241025,141500,82774702150,20650,20700,20700,20650,12060
|
|
20241025,141400,82525594450,20650,20700,20700,20650,2552
|
|
20241025,141300,82472851800,20700,20700,20700,20650,1577
|
|
20241025,141200,82440238000,20700,20650,20700,20600,21660
|
|
20241025,141100,81992571500,20650,20700,20700,20650,1767
|
|
20241025,141000,81956024250,20700,20700,20700,20650,3371
|
|
20241025,140900,81886336600,20700,20700,20700,20650,4065
|
|
20241025,140800,81802251800,20650,20600,20700,20600,12552
|
|
20241025,140700,81543050750,20650,20650,20650,20600,9077
|
|
20241025,140600,81355903600,20650,20650,20650,20600,1098
|
|
20241025,140500,81333232600,20600,20650,20650,20600,2201
|
|
20241025,140400,81287851050,20650,20700,20700,20600,26620
|
|
20241025,140300,80738088900,20700,20700,20700,20650,1965
|
|
20241025,140200,80697459200,20700,20700,20700,20650,4197
|
|
20241025,140100,80610683750,20700,20650,20700,20650,5445
|
|
20241025,140000,80498112050,20700,20650,20700,20650,9786
|
|
20241025,135900,80295909650,20700,20700,20700,20650,1973
|
|
20241025,135800,80255112500,20650,20650,20750,20650,6766
|
|
20241025,135700,80115087500,20700,20700,20750,20650,11432
|
|
20241025,135600,79878751650,20700,20650,20700,20650,3265
|
|
20241025,135500,79811243400,20700,20700,20750,20650,9282
|
|
20241025,135400,79619109950,20700,20700,20750,20700,5059
|
|
20241025,135300,79514256400,20700,20700,20750,20650,19120
|
|
20241025,135200,79118300350,20700,20700,20750,20650,23647
|
|
20241025,135100,78628816450,20700,20700,20750,20700,6588
|
|
20241025,135000,78492397650,20750,20700,20750,20700,2236
|
|
20241025,134900,78446085350,20750,20750,20750,20700,2316
|
|
20241025,134800,78398044300,20750,20750,20750,20700,2859
|
|
20241025,134700,78338797400,20700,20750,20750,20700,2317
|
|
20241025,134600,78290727050,20700,20800,20800,20700,4693
|
|
20241025,134500,78193355850,20750,20750,20800,20750,3270
|
|
20241025,134400,78125465300,20800,20750,20800,20700,1907
|
|
20241025,134300,78085894150,20750,20750,20800,20700,3908
|
|
20241025,134200,78004895250,20750,20750,20750,20700,3380
|
|
20241025,134100,77934784300,20750,20750,20750,20700,2588
|
|
20241025,134000,77881089900,20750,20800,20800,20700,8950
|
|
20241025,133900,77695376050,20800,20800,20800,20750,3665
|
|
20241025,133800,77619231650,20750,20800,20800,20750,1403
|
|
20241025,133700,77590065000,20800,20800,20800,20750,2026
|
|
20241025,133600,77547983700,20800,20800,20800,20750,3868
|
|
20241025,133500,77467613800,20800,20800,20800,20750,7347
|
|
20241025,133400,77314832700,20800,20750,20800,20750,1398
|
|
20241025,133300,77285793200,20800,20850,20850,20750,12640
|
|
20241025,133200,77022855750,20850,20850,20850,20800,922
|
|
20241025,133100,77003653800,20800,20850,20850,20800,5273
|
|
20241025,133000,76893793650,20800,20800,20850,20800,6512
|
|
20241025,132900,76758223800,20800,20850,20850,20750,14154
|
|
20241025,132800,76463825100,20850,20850,20850,20800,9358
|
|
20241025,132700,76268739700,20800,20850,20850,20800,2436
|
|
20241025,132600,76218015800,20850,20850,20850,20800,1768
|
|
20241025,132500,76181180100,20850,20850,20850,20800,2556
|
|
20241025,132400,76127908600,20850,20850,20850,20800,1221
|
|
20241025,132300,76102492150,20800,20850,20850,20800,1839
|
|
20241025,132200,76064155950,20850,20850,20850,20800,1010
|
|
20241025,132100,76043123950,20800,20850,20850,20800,9477
|
|
20241025,132000,75845681450,20800,20850,20850,20800,1781
|
|
20241025,131900,75808579950,20800,20850,20850,20800,4363
|
|
20241025,131800,75717645950,20850,20850,20850,20800,1968
|
|
20241025,131700,75676615900,20850,20800,20850,20800,4070
|
|
20241025,131600,75591856750,20850,20750,20850,20700,27416
|
|
20241025,131500,75022125850,20750,20750,20750,20700,3089
|
|
20241025,131400,74958072400,20750,20750,20750,20700,5467
|
|
20241025,131300,74844828900,20750,20700,20750,20700,2703
|
|
20241025,131200,74788875000,20750,20700,20750,20650,3543
|
|
20241025,131100,74715565600,20700,20700,20700,20650,6777
|
|
20241025,131000,74575284050,20700,20700,20700,20650,6015
|
|
20241025,130900,74450897000,20700,20650,20700,20650,2972
|
|
20241025,130800,74389397400,20650,20650,20700,20650,2807
|
|
20241025,130700,74331342950,20650,20700,20700,20650,2873
|
|
20241025,130600,74271929700,20700,20700,20700,20650,2409
|
|
20241025,130500,74222063750,20700,20700,20700,20650,1185
|
|
20241025,130400,74197543750,20650,20650,20700,20650,1916
|
|
20241025,130300,74157943700,20650,20700,20700,20650,1915
|
|
20241025,130200,74118309200,20700,20700,20700,20650,1401
|
|
20241025,130100,74089343700,20700,20700,20700,20650,1538
|
|
20241025,130000,74057528900,20700,20700,20700,20650,5518
|
|
20241025,125900,73943349800,20650,20650,20700,20650,1835
|
|
20241025,125800,73905428350,20700,20700,20700,20650,1431
|
|
20241025,125700,73875816850,20650,20650,20700,20650,3529
|
|
20241025,125600,73802782200,20700,20700,20700,20650,2022
|
|
20241025,125500,73761015100,20700,20650,20700,20650,1082
|
|
20241025,125400,73738645050,20650,20700,20700,20650,2768
|
|
20241025,125300,73681395950,20650,20700,20700,20650,1310
|
|
20241025,125200,73654320000,20700,20700,20700,20650,3432
|
|
20241025,125100,73583325200,20650,20700,20700,20650,498
|
|
20241025,125000,73573026050,20650,20700,20700,20650,881
|
|
20241025,124900,73554791700,20700,20700,20700,20650,1180
|
|
20241025,124800,73530387550,20700,20650,20700,20650,2350
|
|
20241025,124700,73481852200,20650,20650,20700,20650,2762
|
|
20241025,124600,73424764800,20700,20700,20700,20650,1959
|
|
20241025,124500,73384284150,20700,20650,20700,20650,1732
|
|
20241025,124400,73348507100,20700,20700,20750,20650,6034
|
|
20241025,124300,73223609900,20700,20750,20750,20700,1738
|
|
20241025,124200,73187598750,20700,20700,20750,20650,8636
|
|
20241025,124100,73008832700,20700,20700,20700,20650,2290
|
|
20241025,124000,72961457300,20650,20700,20700,20650,2660
|
|
20241025,123900,72906473300,20650,20700,20700,20650,3204
|
|
20241025,123800,72840266500,20700,20700,20700,20650,2121
|
|
20241025,123700,72796378100,20650,20700,20700,20650,3192
|
|
20241025,123600,72730459700,20650,20700,20700,20650,5580
|
|
20241025,123500,72615213950,20650,20650,20700,20650,5955
|
|
20241025,123400,72492196050,20650,20700,20700,20650,7541
|
|
20241025,123300,72336467400,20700,20700,20700,20650,3360
|
|
20241025,123200,72266984200,20650,20700,20700,20650,4200
|
|
20241025,123100,72180141450,20700,20700,20700,20650,2960
|
|
20241025,123000,72118899900,20700,20650,20700,20600,17987
|
|
20241025,122900,71747478450,20650,20650,20650,20600,3787
|
|
20241025,122800,71669347600,20600,20600,20650,20600,986
|
|
20241025,122700,71649001250,20650,20600,20650,20600,2909
|
|
20241025,122600,71588999450,20650,20650,20650,20600,2906
|
|
20241025,122500,71529122800,20600,20650,20650,20600,1033
|
|
20241025,122400,71507830550,20650,20650,20650,20600,2801
|
|
20241025,122300,71450030500,20600,20600,20650,20600,6209
|
|
20241025,122200,71322108900,20600,20650,20650,20600,5564
|
|
20241025,122100,71207483100,20650,20600,20650,20600,2267
|
|
20241025,122000,71160695650,20650,20650,20700,20600,6857
|
|
20241025,121900,71019137800,20650,20600,20700,20600,11539
|
|
20241025,121800,70780921900,20600,20650,20650,20600,36190
|
|
20241025,121700,70034282100,20650,20650,20700,20650,1229
|
|
20241025,121600,70008863150,20700,20650,20700,20650,2119
|
|
20241025,121500,69965059200,20650,20650,20700,20650,1759
|
|
20241025,121400,69928655450,20700,20650,20700,20650,5345
|
|
20241025,121300,69818078800,20650,20700,20700,20650,3902
|
|
20241025,121200,69737412850,20700,20700,20750,20650,50746
|
|
20241025,121100,68688229400,20750,20750,20750,20700,417
|
|
20241025,121000,68679593300,20700,20700,20800,20700,1598
|
|
20241025,120900,68646498300,20750,20750,20750,20700,2652
|
|
20241025,120800,68591485500,20750,20700,20750,20700,1762
|
|
20241025,120700,68554932950,20700,20700,20750,20700,645
|
|
20241025,120600,68541568000,20750,20700,20750,20700,6657
|
|
20241025,120500,68403483300,20700,20750,20750,20700,690
|
|
20241025,120400,68389186800,20700,20700,20750,20700,617
|
|
20241025,120300,68376403150,20750,20750,20750,20700,1868
|
|
20241025,120200,68337692950,20750,20750,20800,20750,6646
|
|
20241025,120100,68199787200,20750,20750,20800,20750,1125
|
|
20241025,120000,68176418350,20800,20750,20800,20750,2580
|
|
20241025,115900,68122845800,20750,20800,20800,20750,9123
|
|
20241025,115800,67933146400,20750,20750,20800,20750,2442
|
|
20241025,115700,67882448500,20800,20800,20800,20700,11877
|
|
20241025,115600,67635955850,20800,20800,20800,20750,2397
|
|
20241025,115500,67586157650,20800,20750,20800,20750,6224
|
|
20241025,115400,67457005250,20750,20750,20800,20750,1764
|
|
20241025,115300,67420353300,20800,20750,20800,20750,1362
|
|
20241025,115200,67392025700,20750,20800,20800,20750,273
|
|
20241025,115100,67386355100,20800,20750,20800,20750,758
|
|
20241025,115000,67370613650,20750,20800,20800,20750,359
|
|
20241025,114900,67363149000,20800,20800,20800,20750,1616
|
|
20241025,114800,67329568700,20800,20800,20800,20750,11724
|
|
20241025,114700,67085710600,20800,20800,20800,20750,2163
|
|
20241025,114600,67040751000,20800,20800,20800,20750,2126
|
|
20241025,114500,66996558050,20750,20800,20800,20750,1816
|
|
20241025,114400,66958860650,20750,20800,20800,20750,5350
|
|
20241025,114300,66847844200,20750,20800,20800,20750,2830
|
|
20241025,114200,66789113500,20800,20800,20800,20750,1542
|
|
20241025,114100,66757102100,20750,20800,20800,20750,1578
|
|
20241025,114000,66724354450,20750,20750,20800,20750,1838
|
|
20241025,113900,66686179300,20750,20800,20800,20750,1530
|
|
20241025,113800,66654393400,20800,20800,20800,20750,2214
|
|
20241025,113700,66608359250,20750,20750,20800,20750,1038
|
|
20241025,113600,66586795950,20800,20800,20800,20750,9377
|
|
20241025,113500,66391800400,20800,20800,20800,20750,2935
|
|
20241025,113400,66330780400,20750,20750,20800,20750,6608
|
|
20241025,113300,66193660000,20750,20750,20750,20700,3204
|
|
20241025,113200,66127243350,20750,20750,20750,20700,4133
|
|
20241025,113100,66041530900,20700,20700,20750,20700,12965
|
|
20241025,113000,65773045800,20700,20750,20750,20700,2333
|
|
20241025,112900,65724684100,20700,20700,20750,20700,19360
|
|
20241025,112800,65323680700,20700,20750,20750,20700,1221
|
|
20241025,112700,65298400900,20750,20700,20750,20700,2401
|
|
20241025,112600,65248592150,20750,20750,20750,20700,1435
|
|
20241025,112500,65218864000,20700,20750,20750,20700,1029
|
|
20241025,112400,65197553350,20700,20750,20750,20700,3064
|
|
20241025,112300,65134001000,20750,20700,20750,20700,1086
|
|
20241025,112200,65111513800,20700,20700,20750,20700,2422
|
|
20241025,112100,65061375100,20700,20700,20750,20700,3866
|
|
20241025,112000,64981302500,20700,20700,20750,20700,6915
|
|
20241025,111900,64838117300,20750,20700,20750,20700,3445
|
|
20241025,111800,64766798100,20700,20700,20750,20700,8516
|
|
20241025,111700,64590504200,20750,20700,20750,20700,9070
|
|
20241025,111600,64402700750,20700,20750,20750,20700,5487
|
|
20241025,111500,64289094350,20750,20750,20750,20650,1606
|
|
20241025,111400,64255852650,20700,20700,20750,20650,6118
|
|
20241025,111300,64129205300,20700,20700,20750,20700,11367
|
|
20241025,111200,63893814050,20700,20700,20750,20700,2087
|
|
20241025,111100,63850588150,20750,20700,20750,20700,3553
|
|
20241025,111000,63776988700,20700,20750,20750,20700,2154
|
|
20241025,110900,63732364600,20750,20750,20750,20700,3344
|
|
20241025,110800,63663086350,20750,20650,20750,20650,9641
|
|
20241025,110700,63463539050,20700,20650,20700,20650,7096
|
|
20241025,110600,63316864350,20700,20750,20750,20650,4175
|
|
20241025,110500,63230555300,20700,20700,20750,20700,5507
|
|
20241025,110400,63116521850,20750,20700,20750,20650,14016
|
|
20241025,110300,62826408250,20700,20700,20750,20650,27219
|
|
20241025,110200,62263066600,20750,20700,20750,20700,4874
|
|
20241025,110100,62162042000,20700,20750,20750,20700,4308
|
|
20241025,110000,62072849050,20750,20750,20750,20700,19179
|
|
20241025,105900,61675824000,20700,20700,20750,20700,7931
|
|
20241025,105800,61511623800,20700,20750,20750,20700,3638
|
|
20241025,105700,61436294300,20700,20750,20800,20700,8727
|
|
20241025,105600,61255356300,20750,20750,20800,20750,4568
|
|
20241025,105500,61160559700,20750,20800,20800,20750,5255
|
|
20241025,105400,61051479800,20800,20750,20800,20700,18075
|
|
20241025,105300,60676451200,20700,20750,20750,20700,3745
|
|
20241025,105200,60598835350,20750,20750,20800,20700,8866
|
|
20241025,105100,60414873200,20800,20850,20850,20750,50453
|
|
20241025,105000,59366322050,20850,20800,20850,20800,2056
|
|
20241025,104900,59323503650,20850,20800,20850,20800,2467
|
|
20241025,104800,59272167950,20800,20800,20850,20800,8250
|
|
20241025,104700,59100478200,20800,20850,20850,20800,2762
|
|
20241025,104600,59042984050,20800,20850,20900,20800,5729
|
|
20241025,104500,58923616600,20850,20850,20900,20850,2197
|
|
20241025,104400,58877787350,20850,20900,20900,20850,2757
|
|
20241025,104300,58820228100,20900,20850,20900,20850,2277
|
|
20241025,104200,58772729500,20850,20850,20900,20850,2641
|
|
20241025,104100,58717640550,20800,20850,20900,20800,5453
|
|
20241025,104000,58603907750,20850,20800,20900,20800,4926
|
|
20241025,103900,58501230450,20800,20850,20900,20800,23864
|
|
20241025,103800,58003676650,20850,20900,20900,20850,7289
|
|
20241025,103700,57851691000,20900,20900,20900,20850,1632
|
|
20241025,103600,57817606950,20850,20900,20900,20850,3068
|
|
20241025,103500,57753604450,20900,20900,20900,20850,3644
|
|
20241025,103400,57677514650,20900,20850,20900,20850,2639
|
|
20241025,103300,57622458700,20850,20850,20900,20850,2977
|
|
20241025,103200,57560263700,20900,20850,20900,20850,7158
|
|
20241025,103100,57410731950,20850,20850,20900,20800,26763
|
|
20241025,103000,56852574100,20850,20850,20850,20800,2934
|
|
20241025,102900,56791431250,20850,20800,20850,20800,9057
|
|
20241025,102800,56602823900,20800,20850,20850,20800,5933
|
|
20241025,102700,56479394450,20800,20800,20850,20800,6256
|
|
20241025,102600,56349187100,20800,20850,20850,20800,6784
|
|
20241025,102500,56207854350,20850,20850,20850,20800,1869
|
|
20241025,102400,56168932900,20850,20850,20900,20800,17625
|
|
20241025,102300,55801580450,20850,20900,20900,20850,3028
|
|
20241025,102200,55738319650,20850,20850,20900,20850,3411
|
|
20241025,102100,55667064150,20850,20900,20900,20850,36573
|
|
20241025,102000,54903693850,20950,20900,20950,20900,3543
|
|
20241025,101900,54829617200,20900,20900,20950,20900,7188
|
|
20241025,101800,54679250750,20950,20900,20950,20900,6736
|
|
20241025,101700,54538187950,20950,20900,20950,20850,2185
|
|
20241025,101600,54492526550,20900,20850,20900,20850,5615
|
|
20241025,101500,54375205400,20850,20900,20950,20850,5789
|
|
20241025,101400,54254245300,20900,20900,20950,20900,3371
|
|
20241025,101300,54183686300,20950,20950,21000,20950,7098
|
|
20241025,101200,54034941800,20950,20950,21000,20950,2869
|
|
20241025,101100,53974803850,20950,20950,21000,20950,8827
|
|
20241025,101000,53789705150,21000,21000,21000,20950,6639
|
|
20241025,100900,53650517200,20950,21000,21050,20950,53630
|
|
20241025,100800,52524481800,21000,20950,21000,20950,26177
|
|
20241025,100700,51974824850,21000,20950,21000,20900,38409
|
|
20241025,100600,51169995150,20950,20900,20950,20850,8764
|
|
20241025,100500,50986779550,20900,20900,20900,20850,7504
|
|
20241025,100400,50830053300,20900,20900,20900,20850,3225
|
|
20241025,100300,50762710550,20900,20850,20900,20850,3213
|
|
20241025,100200,50695686250,20850,20850,20900,20850,15698
|
|
20241025,100100,50368142800,20900,20900,20950,20850,27637
|
|
20241025,100000,49790413850,20900,20900,20900,20850,6221
|
|
20241025,095900,49660623050,20850,20750,20900,20700,42559
|
|
20241025,095800,48775849950,20700,20700,20750,20700,14281
|
|
20241025,095700,48479943600,20700,20750,20750,20700,6918
|
|
20241025,095600,48336595400,20750,20700,20750,20700,8128
|
|
20241025,095500,48168066200,20750,20700,20750,20700,7486
|
|
20241025,095400,48013053150,20700,20700,20750,20700,16423
|
|
20241025,095300,47672985650,20750,20800,20800,20700,32653
|
|
20241025,095200,46995402350,20800,20850,20850,20750,11819
|
|
20241025,095100,46749828400,20800,20800,20850,20800,24827
|
|
20241025,095000,46233413100,20800,20850,20850,20800,15060
|
|
20241025,094900,45920093050,20800,20800,20850,20800,5473
|
|
20241025,094800,45806230000,20800,20850,20850,20800,11234
|
|
20241025,094700,45572453450,20800,20850,20850,20800,10048
|
|
20241025,094600,45363258500,20800,20850,20900,20800,50004
|
|
20241025,094500,44320803800,20850,20850,20900,20850,7191
|
|
20241025,094400,44170701200,20850,20900,20900,20850,5376
|
|
20241025,094300,44058537500,20850,20850,20900,20850,10135
|
|
20241025,094200,43847115850,20900,20900,20900,20850,5480
|
|
20241025,094100,43732653400,20900,20900,20900,20850,10215
|
|
20241025,094000,43519450700,20900,20900,20950,20850,16433
|
|
20241025,093900,43176096700,20900,21000,21000,20900,8810
|
|
20241025,093800,42991581600,21000,20950,21050,20900,78028
|
|
20241025,093700,41353807750,20950,21000,21000,20900,13199
|
|
20241025,093600,41077529350,21000,20950,21000,20950,24736
|
|
20241025,093500,40559099800,21000,20900,21000,20900,28585
|
|
20241025,093400,39960131100,20950,20850,20950,20800,62666
|
|
20241025,093300,38652771300,20900,20850,20900,20850,18554
|
|
20241025,093200,38265767700,20850,20900,20900,20850,10769
|
|
20241025,093100,38041102850,20850,20900,20950,20850,22983
|
|
20241025,093000,37560822400,20950,20950,20950,20900,6896
|
|
20241025,092900,37416592100,20900,20900,20950,20900,7897
|
|
20241025,092800,37251342800,20900,20900,20950,20850,17646
|
|
20241025,092700,36882579300,20900,20900,20900,20850,27587
|
|
20241025,092600,36306715500,20850,20950,20950,20850,56699
|
|
20241025,092500,35122235900,20950,20950,21000,20900,19305
|
|
20241025,092400,34717888300,20950,20950,21000,20900,45822
|
|
20241025,092300,33757938750,20950,20950,21000,20900,26477
|
|
20241025,092200,33203281600,20950,20850,20950,20850,35159
|
|
20241025,092100,32469173750,20850,20900,20950,20850,33973
|
|
20241025,092000,31759515400,20950,20950,20950,20900,17023
|
|
20241025,091900,31403562900,20950,21000,21050,20900,47985
|
|
20241025,091800,30396857000,21050,21000,21050,20950,39809
|
|
20241025,091700,29560683200,21050,21050,21100,21000,38934
|
|
20241025,091600,28741386600,21050,21100,21150,21050,35870
|
|
20241025,091500,27984993050,21050,21150,21200,21050,83890
|
|
20241025,091400,26216210050,21100,21200,21300,21050,149968
|
|
20241025,091300,23038287050,21200,21150,21300,21150,114860
|
|
20241025,091200,20600394750,21200,21100,21200,21050,100530
|
|
20241025,091100,18474295300,21100,21050,21150,21050,69442
|
|
20241025,091000,17008638850,21100,21100,21150,21000,84430
|
|
20241025,090900,15228474150,21050,21000,21150,21000,159199
|
|
20241025,090800,11870426550,21050,20900,21050,20800,90463
|
|
20241025,090700,9974574200,20850,20850,20900,20850,25006
|
|
20241025,090600,9452484400,20900,20950,21000,20850,61558
|
|
20241025,090500,8164909350,20950,20950,21000,20900,32565
|
|
20241025,090400,7482775300,20950,20750,20950,20750,51742
|
|
20241025,090300,6401599600,20800,20700,20800,20650,39910
|
|
20241025,090200,5573859550,20650,20750,20800,20650,80986
|
|
20241025,090100,3895612100,20750,20850,20900,20750,62848
|
|
20241025,090000,2585459200,20850,20850,20900,20700,123929
|