655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195200,516004750,20750,20750,20750,20750,1341
|
|
20241025,195100,516004750,20750,20750,20750,20750,0
|
|
20241025,195000,516004750,20750,20750,20750,20750,0
|
|
20241025,194900,516004750,20750,20750,20750,20750,0
|
|
20241025,194800,516004750,20750,20750,20750,20750,0
|
|
20241025,194700,516004750,20750,20750,20750,20750,0
|
|
20241025,194600,516004750,20750,20750,20750,20750,0
|
|
20241025,194500,516004750,20750,20750,20750,20750,0
|
|
20241025,194400,516004750,20750,20750,20750,20750,0
|
|
20241025,194300,516004750,20750,20750,20750,20750,0
|
|
20241025,194200,516004750,20750,20750,20750,20750,0
|
|
20241025,194100,516004750,20750,20750,20750,20750,0
|
|
20241025,194000,516004750,20750,20750,20750,20750,0
|
|
20241025,193900,516004750,20750,20750,20750,20750,0
|
|
20241025,193800,516004750,20750,20750,20750,20750,0
|
|
20241025,193700,516004750,20750,20750,20750,20750,0
|
|
20241025,193600,516004750,20750,20750,20750,20750,0
|
|
20241025,193500,516004750,20750,20750,20750,20750,0
|
|
20241025,193400,516004750,20750,20750,20750,20750,0
|
|
20241025,193300,516004750,20750,20750,20750,20750,0
|
|
20241025,193200,516004750,20750,20750,20750,20750,0
|
|
20241025,193100,516004750,20750,20750,20750,20750,0
|
|
20241025,193000,516004750,20750,20750,20750,20750,0
|
|
20241025,192900,516004750,20750,20750,20750,20750,0
|
|
20241025,192800,516004750,20750,20750,20750,20750,0
|
|
20241025,192700,516004750,20750,20750,20750,20750,0
|
|
20241025,192600,516004750,20750,20750,20750,20750,0
|
|
20241025,192500,516004750,20750,20750,20750,20750,0
|
|
20241025,192400,516004750,20750,20750,20750,20750,0
|
|
20241025,192300,516004750,20750,20750,20750,20750,0
|
|
20241025,192200,516004750,20750,20750,20750,20750,1341
|
|
20241025,192100,516004750,20750,20750,20750,20750,0
|
|
20241025,192000,516004750,20750,20750,20750,20750,0
|
|
20241025,191900,516004750,20750,20750,20750,20750,0
|
|
20241025,191800,516004750,20750,20750,20750,20750,0
|
|
20241025,191700,516004750,20750,20750,20750,20750,0
|
|
20241025,191600,516004750,20750,20750,20750,20750,0
|
|
20241025,191500,516004750,20750,20750,20750,20750,0
|
|
20241025,191400,516004750,20750,20750,20750,20750,0
|
|
20241025,191300,516004750,20750,20750,20750,20750,0
|
|
20241025,191200,516004750,20750,20750,20750,20750,0
|
|
20241025,191100,516004750,20750,20750,20750,20750,0
|
|
20241025,191000,516004750,20750,20750,20750,20750,0
|
|
20241025,190900,516004750,20750,20750,20750,20750,0
|
|
20241025,190800,516004750,20750,20750,20750,20750,0
|
|
20241025,190700,516004750,20750,20750,20750,20750,0
|
|
20241025,190600,516004750,20750,20750,20750,20750,0
|
|
20241025,190500,516004750,20750,20750,20750,20750,0
|
|
20241025,190400,516004750,20750,20750,20750,20750,0
|
|
20241025,190300,516004750,20750,20750,20750,20750,0
|
|
20241025,190200,516004750,20750,20750,20750,20750,0
|
|
20241025,190100,516004750,20750,20750,20750,20750,0
|
|
20241025,190000,516004750,20750,20750,20750,20750,0
|
|
20241025,185900,516004750,20750,20750,20750,20750,0
|
|
20241025,185800,516004750,20750,20750,20750,20750,0
|
|
20241025,185700,516004750,20750,20750,20750,20750,0
|
|
20241025,185600,516004750,20750,20750,20750,20750,0
|
|
20241025,185500,516004750,20750,20750,20750,20750,0
|
|
20241025,185400,516004750,20750,20750,20750,20750,0
|
|
20241025,185300,516004750,20750,20750,20750,20750,0
|
|
20241025,185200,516004750,20750,20750,20750,20750,1341
|
|
20241025,185100,516004750,20750,20750,20750,20750,0
|
|
20241025,185000,516004750,20750,20750,20750,20750,0
|
|
20241025,184900,516004750,20750,20750,20750,20750,0
|
|
20241025,184800,516004750,20750,20750,20750,20750,0
|
|
20241025,184700,516004750,20750,20750,20750,20750,0
|
|
20241025,184600,516004750,20750,20750,20750,20750,0
|
|
20241025,184500,516004750,20750,20750,20750,20750,0
|
|
20241025,184400,516004750,20750,20750,20750,20750,0
|
|
20241025,184300,516004750,20750,20750,20750,20750,0
|
|
20241025,184200,516004750,20750,20750,20750,20750,0
|
|
20241025,184100,516004750,20750,20750,20750,20750,0
|
|
20241025,184000,516004750,20750,20750,20750,20750,0
|
|
20241025,183900,516004750,20750,20750,20750,20750,0
|
|
20241025,183800,516004750,20750,20750,20750,20750,0
|
|
20241025,183700,516004750,20750,20750,20750,20750,0
|
|
20241025,183600,516004750,20750,20750,20750,20750,0
|
|
20241025,183500,516004750,20750,20750,20750,20750,0
|
|
20241025,183400,516004750,20750,20750,20750,20750,0
|
|
20241025,183300,516004750,20750,20750,20750,20750,0
|
|
20241025,183200,516004750,20750,20750,20750,20750,0
|
|
20241025,183100,516004750,20750,20750,20750,20750,0
|
|
20241025,183000,516004750,20750,20750,20750,20750,0
|
|
20241025,182900,516004750,20750,20750,20750,20750,0
|
|
20241025,182800,516004750,20750,20750,20750,20750,0
|
|
20241025,182700,516004750,20750,20750,20750,20750,0
|
|
20241025,182600,516004750,20750,20750,20750,20750,0
|
|
20241025,182500,516004750,20750,20750,20750,20750,0
|
|
20241025,182400,516004750,20750,20750,20750,20750,0
|
|
20241025,182300,516004750,20750,20750,20750,20750,0
|
|
20241025,182200,516004750,20750,20750,20750,20750,1341
|
|
20241025,182100,516004750,20750,20750,20750,20750,0
|
|
20241025,182000,516004750,20750,20750,20750,20750,0
|
|
20241025,181900,516004750,20750,20750,20750,20750,0
|
|
20241025,181800,516004750,20750,20750,20750,20750,0
|
|
20241025,181700,516004750,20750,20750,20750,20750,0
|
|
20241025,181600,516004750,20750,20750,20750,20750,0
|
|
20241025,181500,516004750,20750,20750,20750,20750,0
|
|
20241025,181400,516004750,20750,20750,20750,20750,0
|
|
20241025,181300,516004750,20750,20750,20750,20750,0
|
|
20241025,181200,516004750,20750,20750,20750,20750,0
|
|
20241025,181100,516004750,20750,20750,20750,20750,0
|
|
20241025,181000,516004750,20750,20750,20750,20750,0
|
|
20241025,180900,516004750,20750,20750,20750,20750,0
|
|
20241025,180800,516004750,20750,20750,20750,20750,0
|
|
20241025,180700,516004750,20750,20750,20750,20750,0
|
|
20241025,180600,516004750,20750,20750,20750,20750,0
|
|
20241025,180500,516004750,20750,20750,20750,20750,0
|
|
20241025,180400,516004750,20750,20750,20750,20750,0
|
|
20241025,180300,516004750,20750,20750,20750,20750,0
|
|
20241025,180200,516004750,20750,20750,20750,20750,0
|
|
20241025,180100,516004750,20750,20750,20750,20750,0
|
|
20241025,180000,516004750,20750,20750,20750,20750,0
|
|
20241025,175900,516004750,20750,20750,20750,20750,0
|
|
20241025,175800,516004750,20750,20750,20750,20750,0
|
|
20241025,175700,516004750,20750,20750,20750,20750,0
|
|
20241025,175600,516004750,20750,20750,20750,20750,0
|
|
20241025,175500,516004750,20750,20750,20750,20750,0
|
|
20241025,175400,516004750,20750,20750,20750,20750,0
|
|
20241025,175300,516004750,20750,20750,20750,20750,0
|
|
20241025,175200,516004750,20750,20750,20750,20750,1341
|
|
20241025,175100,516004750,20750,20750,20750,20750,0
|
|
20241025,175000,516004750,20750,20750,20750,20750,0
|
|
20241025,174900,516004750,20750,20750,20750,20750,0
|
|
20241025,174800,516004750,20750,20750,20750,20750,0
|
|
20241025,174700,516004750,20750,20750,20750,20750,0
|
|
20241025,174600,516004750,20750,20750,20750,20750,0
|
|
20241025,174500,516004750,20750,20750,20750,20750,0
|
|
20241025,174400,516004750,20750,20750,20750,20750,0
|
|
20241025,174300,516004750,20750,20750,20750,20750,0
|
|
20241025,174200,516004750,20750,20750,20750,20750,0
|
|
20241025,174100,516004750,20750,20750,20750,20750,0
|
|
20241025,174000,516004750,20750,20750,20750,20750,0
|
|
20241025,173900,516004750,20750,20750,20750,20750,0
|
|
20241025,173800,516004750,20750,20750,20750,20750,0
|
|
20241025,173700,516004750,20750,20750,20750,20750,0
|
|
20241025,173600,516004750,20750,20750,20750,20750,0
|
|
20241025,173500,516004750,20750,20750,20750,20750,0
|
|
20241025,173400,516004750,20750,20750,20750,20750,0
|
|
20241025,173300,516004750,20750,20750,20750,20750,0
|
|
20241025,173200,516004750,20750,20750,20750,20750,0
|
|
20241025,173100,516004750,20750,20750,20750,20750,0
|
|
20241025,173000,516004750,20750,20750,20750,20750,0
|
|
20241025,172900,516004750,20750,20750,20750,20750,0
|
|
20241025,172800,516004750,20750,20750,20750,20750,0
|
|
20241025,172700,516004750,20750,20750,20750,20750,0
|
|
20241025,172600,516004750,20750,20750,20750,20750,0
|
|
20241025,172500,516004750,20750,20750,20750,20750,0
|
|
20241025,172400,516004750,20750,20750,20750,20750,0
|
|
20241025,172300,516004750,20750,20750,20750,20750,0
|
|
20241025,172200,516004750,20750,20750,20750,20750,1341
|
|
20241025,172100,516004750,20750,20750,20750,20750,0
|
|
20241025,172000,516004750,20750,20750,20750,20750,0
|
|
20241025,171900,516004750,20750,20750,20750,20750,0
|
|
20241025,171800,516004750,20750,20750,20750,20750,0
|
|
20241025,171700,516004750,20750,20750,20750,20750,0
|
|
20241025,171600,516004750,20750,20750,20750,20750,0
|
|
20241025,171500,516004750,20750,20750,20750,20750,0
|
|
20241025,171400,516004750,20750,20750,20750,20750,0
|
|
20241025,171300,516004750,20750,20750,20750,20750,0
|
|
20241025,171200,516004750,20750,20750,20750,20750,0
|
|
20241025,171100,516004750,20750,20750,20750,20750,0
|
|
20241025,171000,516004750,20750,20750,20750,20750,0
|
|
20241025,170900,516004750,20750,20750,20750,20750,0
|
|
20241025,170800,516004750,20750,20750,20750,20750,0
|
|
20241025,170700,516004750,20750,20750,20750,20750,0
|
|
20241025,170600,516004750,20750,20750,20750,20750,0
|
|
20241025,170500,516004750,20750,20750,20750,20750,0
|
|
20241025,170400,516004750,20750,20750,20750,20750,0
|
|
20241025,170300,516004750,20750,20750,20750,20750,0
|
|
20241025,170200,516004750,20750,20750,20750,20750,0
|
|
20241025,170100,516004750,20750,20750,20750,20750,0
|
|
20241025,170000,516004750,20750,20750,20750,20750,0
|
|
20241025,165900,516004750,20750,20750,20750,20750,0
|
|
20241025,165800,516004750,20750,20750,20750,20750,0
|
|
20241025,165700,516004750,20750,20750,20750,20750,0
|
|
20241025,165600,516004750,20750,20750,20750,20750,0
|
|
20241025,165500,516004750,20750,20750,20750,20750,0
|
|
20241025,165400,516004750,20750,20750,20750,20750,0
|
|
20241025,165300,516004750,20750,20750,20750,20750,0
|
|
20241025,165200,516004750,20750,20750,20750,20750,1341
|
|
20241025,165100,516004750,20750,20750,20750,20750,0
|
|
20241025,165000,516004750,20750,20750,20750,20750,0
|
|
20241025,164900,516004750,20750,20750,20750,20750,0
|
|
20241025,164800,516004750,20750,20750,20750,20750,0
|
|
20241025,164700,516004750,20750,20750,20750,20750,0
|
|
20241025,164600,516004750,20750,20750,20750,20750,0
|
|
20241025,164500,516004750,20750,20750,20750,20750,0
|
|
20241025,164400,516004750,20750,20750,20750,20750,0
|
|
20241025,164300,516004750,20750,20750,20750,20750,0
|
|
20241025,164200,516004750,20750,20750,20750,20750,0
|
|
20241025,164100,516004750,20750,20750,20750,20750,0
|
|
20241025,164000,516004750,20750,20750,20750,20750,0
|
|
20241025,163900,516004750,20750,20750,20750,20750,0
|
|
20241025,163800,516004750,20750,20750,20750,20750,0
|
|
20241025,163700,516004750,20750,20750,20750,20750,0
|
|
20241025,163600,516004750,20750,20750,20750,20750,0
|
|
20241025,163500,516004750,20750,20750,20750,20750,0
|
|
20241025,163400,516004750,20750,20750,20750,20750,0
|
|
20241025,163300,516004750,20750,20750,20750,20750,0
|
|
20241025,163200,516004750,20750,20750,20750,20750,0
|
|
20241025,163100,516004750,20750,20750,20750,20750,0
|
|
20241025,163000,516004750,20750,20750,20750,20750,0
|
|
20241025,162900,516004750,20750,20750,20750,20750,0
|
|
20241025,162800,516004750,20750,20750,20750,20750,0
|
|
20241025,162700,516004750,20750,20750,20750,20750,0
|
|
20241025,162600,516004750,20750,20750,20750,20750,0
|
|
20241025,162500,516004750,20750,20750,20750,20750,0
|
|
20241025,162400,516004750,20750,20750,20750,20750,0
|
|
20241025,162300,516004750,20750,20750,20750,20750,0
|
|
20241025,162200,516004750,20750,20750,20750,20750,1341
|
|
20241025,162100,516004750,20750,20750,20750,20750,0
|
|
20241025,162000,516004750,20750,20750,20750,20750,0
|
|
20241025,161900,516004750,20750,20750,20750,20750,0
|
|
20241025,161800,516004750,20750,20750,20750,20750,0
|
|
20241025,161700,516004750,20750,20750,20750,20750,0
|
|
20241025,161600,516004750,20750,20750,20750,20750,0
|
|
20241025,161500,516004750,20750,20750,20750,20750,0
|
|
20241025,161400,516004750,20750,20750,20750,20750,0
|
|
20241025,161300,516004750,20750,20750,20750,20750,0
|
|
20241025,161200,516004750,20750,20750,20750,20750,0
|
|
20241025,161100,516004750,20750,20750,20750,20750,0
|
|
20241025,161000,516004750,20750,20750,20750,20750,0
|
|
20241025,160900,516004750,20750,20750,20750,20750,0
|
|
20241025,160800,516004750,20750,20750,20750,20750,0
|
|
20241025,160700,516004750,20750,20750,20750,20750,0
|
|
20241025,160600,516004750,20750,20750,20750,20750,0
|
|
20241025,160500,516004750,20750,20750,20750,20750,0
|
|
20241025,160400,516004750,20750,20750,20750,20750,0
|
|
20241025,160300,516004750,20750,20750,20750,20750,0
|
|
20241025,160200,516004750,20750,20750,20750,20750,0
|
|
20241025,160100,516004750,20750,20750,20750,20750,0
|
|
20241025,160000,516004750,20750,20750,20750,20750,0
|
|
20241025,155900,516004750,20750,20750,20750,20750,0
|
|
20241025,155800,516004750,20750,20750,20750,20750,0
|
|
20241025,155700,516004750,20750,20750,20750,20750,0
|
|
20241025,155600,516004750,20750,20750,20750,20750,0
|
|
20241025,155500,516004750,20750,20750,20750,20750,0
|
|
20241025,155400,516004750,20750,20750,20750,20750,0
|
|
20241025,155300,516004750,20750,20750,20750,20750,0
|
|
20241025,155200,516004750,20750,20750,20750,20750,1341
|
|
20241025,155100,516004750,20750,20750,20750,20750,0
|
|
20241025,155000,516004750,20750,20750,20750,20750,0
|
|
20241025,154900,516004750,20750,20750,20750,20750,0
|
|
20241025,154800,516004750,20750,20750,20750,20750,0
|
|
20241025,154700,516004750,20750,20750,20750,20750,0
|
|
20241025,154600,516004750,20750,20750,20750,20750,0
|
|
20241025,154500,516004750,20750,20750,20750,20750,0
|
|
20241025,154400,516004750,20750,20750,20750,20750,0
|
|
20241025,154300,516004750,20750,20750,20750,20750,0
|
|
20241025,154200,516004750,20750,20750,20750,20750,0
|
|
20241025,154100,516004750,20750,20750,20750,20750,0
|
|
20241025,154000,516004750,20750,20750,20750,20750,0
|
|
20241025,153900,516004750,20750,20750,20750,20750,0
|
|
20241025,153800,516004750,20750,20750,20750,20750,0
|
|
20241025,153700,516004750,20750,20750,20750,20750,0
|
|
20241025,153600,516004750,20750,20750,20750,20750,0
|
|
20241025,153500,516004750,20750,20750,20750,20750,0
|
|
20241025,153400,516004750,20750,20750,20750,20750,0
|
|
20241025,153300,516004750,20750,20750,20750,20750,0
|
|
20241025,153200,516004750,20750,20750,20750,20750,0
|
|
20241025,153100,516004750,20750,20750,20750,20750,0
|
|
20241025,153000,516004750,20750,20750,20750,20750,1341
|
|
20241025,152900,488179000,20800,20800,20800,20800,0
|
|
20241025,152800,488179000,20800,20800,20800,20800,0
|
|
20241025,152700,488179000,20800,20800,20800,20800,0
|
|
20241025,152600,488179000,20800,20800,20800,20800,0
|
|
20241025,152500,488179000,20800,20800,20800,20800,0
|
|
20241025,152400,488179000,20800,20800,20800,20800,0
|
|
20241025,152300,488179000,20800,20800,20800,20800,0
|
|
20241025,152200,488179000,20800,20800,20800,20800,0
|
|
20241025,152100,488179000,20800,20800,20800,20800,0
|
|
20241025,152000,488179000,20800,20800,20800,20800,0
|
|
20241025,151900,488179000,20800,20750,20800,20750,1900
|
|
20241025,151800,448679850,20800,20800,20800,20800,1
|
|
20241025,151700,448659050,20750,20750,20750,20750,100
|
|
20241025,151600,446584050,20800,20750,20800,20700,140
|
|
20241025,151500,443678500,20750,20750,20750,20700,94
|
|
20241025,151400,441729950,20700,20700,20700,20700,3
|
|
20241025,151300,441667850,20700,20700,20700,20700,0
|
|
20241025,151200,441667850,20700,20700,20700,20700,288
|
|
20241025,151100,435706250,20800,20800,20800,20800,5
|
|
20241025,151000,435602250,20700,20700,20700,20700,1
|
|
20241025,150900,435581550,20800,20800,20800,20800,50
|
|
20241025,150800,434541550,20800,20800,20800,20800,5
|
|
20241025,150700,434437550,20700,20800,20800,20700,51
|
|
20241025,150600,433381750,20800,20750,20800,20750,57
|
|
20241025,150500,432198950,20750,20750,20750,20750,50
|
|
20241025,150400,431161450,20750,20750,20750,20750,5
|
|
20241025,150300,431057700,20700,20750,20750,20700,61
|
|
20241025,150200,429792000,20750,20750,20750,20750,0
|
|
20241025,150100,429792000,20750,20750,20750,20750,0
|
|
20241025,150000,429792000,20750,20750,20750,20750,52
|
|
20241025,145900,428713000,20750,20750,20750,20750,50
|
|
20241025,145800,427675500,20750,20800,20800,20750,58
|
|
20241025,145700,426471950,20850,20800,20850,20750,43
|
|
20241025,145600,425575700,20850,20800,20850,20800,53
|
|
20241025,145500,424470750,20850,20850,20850,20850,0
|
|
20241025,145400,424470750,20850,20800,20850,20800,51
|
|
20241025,145300,423407450,20850,20800,20850,20800,57
|
|
20241025,145200,422221550,20800,20750,20800,20650,267
|
|
20241025,145100,416695000,20750,20750,20750,20750,0
|
|
20241025,145000,416695000,20750,20750,20750,20750,0
|
|
20241025,144900,416695000,20750,20750,20750,20750,0
|
|
20241025,144800,416695000,20750,20800,20800,20750,90
|
|
20241025,144700,414824750,20850,20800,20850,20800,51
|
|
20241025,144600,413763900,20800,20800,20800,20800,1
|
|
20241025,144500,413743100,20800,20800,20850,20800,141
|
|
20241025,144400,410810100,20850,20800,20850,20800,101
|
|
20241025,144300,408709250,20800,20800,20800,20800,1
|
|
20241025,144200,408688450,20850,20800,20850,20800,103
|
|
20241025,144100,406546000,20800,20800,20800,20800,13
|
|
20241025,144000,406275600,20750,20750,20750,20750,0
|
|
20241025,143900,406275600,20750,20750,20750,20750,0
|
|
20241025,143800,406275600,20750,20750,20750,20750,0
|
|
20241025,143700,406275600,20750,20750,20750,20750,0
|
|
20241025,143600,406275600,20750,20750,20750,20750,117
|
|
20241025,143500,403847850,20750,20750,20750,20750,0
|
|
20241025,143400,403847850,20750,20750,20750,20750,1
|
|
20241025,143300,403827100,20800,20800,20800,20800,50
|
|
20241025,143200,402787100,20800,20750,20800,20750,53
|
|
20241025,143100,401685000,20800,20800,20800,20800,1
|
|
20241025,143000,401664200,20700,20800,20800,20700,1064
|
|
20241025,142900,379622550,20800,20800,20800,20800,0
|
|
20241025,142800,379622550,20800,20800,20800,20800,211
|
|
20241025,142700,375233750,20800,20800,20800,20800,0
|
|
20241025,142600,375233750,20800,20800,20800,20800,107
|
|
20241025,142500,373008150,20900,20850,21000,20850,551
|
|
20241025,142400,361450850,20900,20850,20900,20850,50
|
|
20241025,142300,360406100,20900,20900,20900,20900,0
|
|
20241025,142200,360406100,20900,20850,20900,20850,50
|
|
20241025,142100,359361150,20900,20850,20900,20850,51
|
|
20241025,142000,358297350,20900,20900,20900,20900,0
|
|
20241025,141900,358297350,20900,20800,20900,20800,655
|
|
20241025,141800,344628150,20800,20800,20800,20800,50
|
|
20241025,141700,343588150,20800,20800,20800,20800,5
|
|
20241025,141600,343484150,20850,20850,20850,20850,50
|
|
20241025,141500,342441650,20850,20850,20850,20850,62
|
|
20241025,141400,341148950,20800,20800,20800,20800,200
|
|
20241025,141300,336988950,20800,20800,20800,20800,51
|
|
20241025,141200,335928150,20800,20800,20800,20800,51
|
|
20241025,141100,334867350,20800,20800,20800,20800,0
|
|
20241025,141000,334867350,20800,20800,20800,20800,50
|
|
20241025,140900,333827350,20800,20800,20800,20800,50
|
|
20241025,140800,332787350,20800,20800,20800,20800,1
|
|
20241025,140700,332766550,20800,20800,20800,20800,50
|
|
20241025,140600,331726550,20800,20800,20800,20800,50
|
|
20241025,140500,330686550,20800,20800,20800,20800,0
|
|
20241025,140400,330686550,20800,20800,20800,20800,50
|
|
20241025,140300,329646550,20800,20800,20800,20800,50
|
|
20241025,140200,328606550,20800,20800,20800,20800,0
|
|
20241025,140100,328606550,20800,20800,20800,20800,50
|
|
20241025,140000,327566550,20800,20800,20800,20800,116
|
|
20241025,135900,325153750,20800,20800,20800,20800,0
|
|
20241025,135800,325153750,20800,20850,20900,20800,203
|
|
20241025,135700,320921200,20850,20850,20850,20850,1
|
|
20241025,135600,320900350,20850,20850,20850,20850,0
|
|
20241025,135500,320900350,20850,20850,20850,20850,0
|
|
20241025,135400,320900350,20850,20850,20850,20850,1
|
|
20241025,135300,320879500,20850,20850,20850,20850,1
|
|
20241025,135200,320858650,20850,20850,20850,20850,226
|
|
20241025,135100,316146550,20900,20900,20900,20900,51
|
|
20241025,135000,315080650,20900,21000,21000,20900,24
|
|
20241025,134900,314578950,20950,20900,20950,20900,50
|
|
20241025,134800,313531500,20950,20900,20950,20900,51
|
|
20241025,134700,312465550,20850,21000,21000,20850,167
|
|
20241025,134600,308978500,20900,20900,20900,20900,2
|
|
20241025,134500,308936700,20900,20850,20900,20850,36
|
|
20241025,134400,308184800,20850,20850,20850,20850,81
|
|
20241025,134300,306495950,20800,20800,20800,20800,0
|
|
20241025,134200,306495950,20800,20800,20800,20800,74
|
|
20241025,134100,304956750,20800,20800,20800,20800,0
|
|
20241025,134000,304956750,20800,20800,20800,20800,0
|
|
20241025,133900,304956750,20800,20800,20800,20800,2
|
|
20241025,133800,304915150,20800,20800,20800,20800,199
|
|
20241025,133700,300775950,20950,20900,20950,20900,50
|
|
20241025,133600,299728500,20950,20900,20950,20900,50
|
|
20241025,133500,298681050,20950,20950,20950,20950,0
|
|
20241025,133400,298681050,20950,20900,20950,20900,53
|
|
20241025,133300,297570800,20950,20900,20950,20900,51
|
|
20241025,133200,296502400,20950,20950,20950,20950,1
|
|
20241025,133100,296481450,20950,20950,20950,20900,70
|
|
20241025,133000,295015050,20950,20950,21000,20950,100
|
|
20241025,132900,292917600,21000,21000,21000,21000,0
|
|
20241025,132800,292917600,21000,20950,21000,20950,50
|
|
20241025,132700,291868200,21000,20950,21000,20950,113
|
|
20241025,132600,289498300,20900,20900,20900,20900,0
|
|
20241025,132500,289498300,20900,20900,20900,20900,1
|
|
20241025,132400,289477400,20900,20900,20900,20900,98
|
|
20241025,132300,287429200,20900,20900,20900,20900,5
|
|
20241025,132200,287324700,20900,20900,20900,20900,1
|
|
20241025,132100,287303800,20900,20850,20900,20850,473
|
|
20241025,132000,277435450,20850,20850,20850,20850,0
|
|
20241025,131900,277435450,20850,20850,20850,20850,50
|
|
20241025,131800,276392950,20850,20850,20850,20850,100
|
|
20241025,131700,274307950,20850,20850,20850,20850,0
|
|
20241025,131600,274307950,20850,20850,20850,20850,100
|
|
20241025,131500,272222950,20850,20850,20850,20850,100
|
|
20241025,131400,270137950,20850,20850,20850,20850,0
|
|
20241025,131300,270137950,20850,20850,20850,20850,35
|
|
20241025,131200,269408200,20800,20800,20800,20800,0
|
|
20241025,131100,269408200,20800,20800,20800,20800,0
|
|
20241025,131000,269408200,20800,20800,20800,20800,0
|
|
20241025,130900,269408200,20800,20800,20800,20800,15
|
|
20241025,130800,269096200,20800,20800,20800,20800,0
|
|
20241025,130700,269096200,20800,20800,20800,20800,50
|
|
20241025,130600,268056200,20800,20800,20800,20800,50
|
|
20241025,130500,267016200,20800,20800,20800,20800,52
|
|
20241025,130400,265934600,20800,20800,20800,20800,0
|
|
20241025,130300,265934600,20800,20800,20800,20800,80
|
|
20241025,130200,264270600,20800,20800,20800,20800,70
|
|
20241025,130100,262814600,20800,20800,20800,20800,0
|
|
20241025,130000,262814600,20800,20800,20800,20800,0
|
|
20241025,125900,262814600,20800,20800,20800,20800,52
|
|
20241025,125800,261733000,20800,20800,20800,20800,0
|
|
20241025,125700,261733000,20800,20800,20800,20800,50
|
|
20241025,125600,260693000,20800,20800,20800,20800,50
|
|
20241025,125500,259653000,20800,20800,20800,20800,0
|
|
20241025,125400,259653000,20800,20800,20800,20800,54
|
|
20241025,125300,258529800,20800,20800,20800,20800,0
|
|
20241025,125200,258529800,20800,20800,20800,20800,46
|
|
20241025,125100,257573000,20800,20800,20800,20800,50
|
|
20241025,125000,256533000,20800,20800,20800,20800,0
|
|
20241025,124900,256533000,20800,20800,20800,20800,50
|
|
20241025,124800,255493000,20800,20800,20800,20800,50
|
|
20241025,124700,254453000,20800,20800,20800,20800,0
|
|
20241025,124600,254453000,20800,20800,20800,20800,50
|
|
20241025,124500,253413000,20800,20800,20800,20800,0
|
|
20241025,124400,253413000,20800,20800,20800,20800,0
|
|
20241025,124300,253413000,20800,20800,20800,20800,1
|
|
20241025,124200,253392200,20800,20800,20800,20800,32
|
|
20241025,124100,252726600,20750,20750,20750,20750,3
|
|
20241025,124000,252664350,20750,20750,20750,20750,5
|
|
20241025,123900,252560600,20800,20800,20800,20800,10
|
|
20241025,123800,252352600,20850,20850,20850,20850,0
|
|
20241025,123700,252352600,20850,20750,20850,20750,185
|
|
20241025,123600,248502100,20800,20750,20800,20700,78
|
|
20241025,123500,246884500,20800,20800,20800,20800,3
|
|
20241025,123400,246822100,20750,20800,20800,20750,8
|
|
20241025,123300,246656000,20800,20750,20800,20750,102
|
|
20241025,123200,244534500,20800,20800,20800,20800,1
|
|
20241025,123100,244513700,20700,20700,20700,20700,0
|
|
20241025,123000,244513700,20700,20700,20700,20700,0
|
|
20241025,122900,244513700,20700,20700,20700,20700,0
|
|
20241025,122800,244513700,20700,20700,20700,20700,0
|
|
20241025,122700,244513700,20700,20700,20700,20700,0
|
|
20241025,122600,244513700,20700,20700,20700,20700,0
|
|
20241025,122500,244513700,20700,20700,20700,20700,0
|
|
20241025,122400,244513700,20700,20700,20700,20700,0
|
|
20241025,122300,244513700,20700,20700,20700,20700,0
|
|
20241025,122200,244513700,20700,20700,20700,20700,0
|
|
20241025,122100,244513700,20700,20700,20700,20700,0
|
|
20241025,122000,244513700,20700,20800,20800,20700,43
|
|
20241025,121900,243622750,20800,20800,20800,20800,8
|
|
20241025,121800,243456350,20800,20800,20800,20800,1
|
|
20241025,121700,243435550,20800,20800,20800,20800,0
|
|
20241025,121600,243435550,20800,20800,20800,20800,0
|
|
20241025,121500,243435550,20800,20800,20800,20800,0
|
|
20241025,121400,243435550,20800,20800,20800,20800,5
|
|
20241025,121300,243331550,20800,20800,20800,20800,0
|
|
20241025,121200,243331550,20800,20800,20800,20800,0
|
|
20241025,121100,243331550,20800,20800,20800,20800,5
|
|
20241025,121000,243227550,20750,20750,20750,20750,0
|
|
20241025,120900,243227550,20750,20750,20750,20750,0
|
|
20241025,120800,243227550,20750,20750,20750,20750,0
|
|
20241025,120700,243227550,20750,20750,20750,20750,1
|
|
20241025,120600,243206800,20800,20800,20800,20800,5
|
|
20241025,120500,243102800,20800,20800,20800,20800,3
|
|
20241025,120400,243040400,20800,20800,20800,20800,0
|
|
20241025,120300,243040400,20800,20800,20800,20800,0
|
|
20241025,120200,243040400,20800,20800,20800,20800,0
|
|
20241025,120100,243040400,20800,20800,20800,20800,0
|
|
20241025,120000,243040400,20800,20800,20800,20800,1
|
|
20241025,115900,243019600,20700,20700,20700,20700,9
|
|
20241025,115800,242833300,20700,20700,20700,20700,0
|
|
20241025,115700,242833300,20700,20700,20700,20700,0
|
|
20241025,115600,242833300,20700,20700,20700,20700,0
|
|
20241025,115500,242833300,20700,20700,20700,20700,1
|
|
20241025,115400,242812600,20750,20750,20750,20750,0
|
|
20241025,115300,242812600,20750,20750,20750,20750,50
|
|
20241025,115200,241775100,20750,20750,20750,20750,0
|
|
20241025,115100,241775100,20750,20750,20750,20750,0
|
|
20241025,115000,241775100,20750,20750,20750,20750,0
|
|
20241025,114900,241775100,20750,20750,20750,20750,0
|
|
20241025,114800,241775100,20750,20750,20750,20750,0
|
|
20241025,114700,241775100,20750,20750,20750,20750,10
|
|
20241025,114600,241567600,20750,20750,20750,20750,1
|
|
20241025,114500,241546850,20800,20800,20800,20800,0
|
|
20241025,114400,241546850,20800,20800,20800,20800,1
|
|
20241025,114300,241526050,20800,20800,20800,20800,0
|
|
20241025,114200,241526050,20800,20750,20800,20750,2
|
|
20241025,114100,241484500,20800,20800,20800,20800,1
|
|
20241025,114000,241463700,20800,20800,20800,20800,0
|
|
20241025,113900,241463700,20800,20800,20800,20800,0
|
|
20241025,113800,241463700,20800,20800,20800,20800,0
|
|
20241025,113700,241463700,20800,20800,20800,20800,0
|
|
20241025,113600,241463700,20800,20750,20850,20750,101
|
|
20241025,113500,239360000,20700,20700,20700,20700,0
|
|
20241025,113400,239360000,20700,20700,20700,20700,0
|
|
20241025,113300,239360000,20700,20700,20700,20700,0
|
|
20241025,113200,239360000,20700,20750,20800,20700,564
|
|
20241025,113100,227677700,20700,20700,20700,20700,0
|
|
20241025,113000,227677700,20700,20700,20700,20700,0
|
|
20241025,112900,227677700,20700,20700,20700,20700,268
|
|
20241025,112800,222130100,20700,20700,20700,20700,1
|
|
20241025,112700,222109400,20700,20700,20700,20700,100
|
|
20241025,112600,220039400,20650,20650,20650,20650,0
|
|
20241025,112500,220039400,20650,20650,20650,20650,0
|
|
20241025,112400,220039400,20650,20650,20650,20650,0
|
|
20241025,112300,220039400,20650,20650,20650,20650,0
|
|
20241025,112200,220039400,20650,20650,20650,20650,1
|
|
20241025,112100,220018750,20650,20650,20650,20650,50
|
|
20241025,112000,218986250,20650,20650,20650,20650,0
|
|
20241025,111900,218986250,20650,20650,20650,20650,0
|
|
20241025,111800,218986250,20650,20650,20650,20650,0
|
|
20241025,111700,218986250,20650,20650,20650,20650,30
|
|
20241025,111600,218366750,20650,20650,20650,20650,6
|
|
20241025,111500,218242850,20700,20700,20700,20700,0
|
|
20241025,111400,218242850,20700,20700,20700,20700,0
|
|
20241025,111300,218242850,20700,20700,20700,20700,110
|
|
20241025,111200,215965850,20600,20600,20600,20600,0
|
|
20241025,111100,215965850,20600,20700,20700,20600,200
|
|
20241025,111000,211839850,20700,20700,20700,20700,0
|
|
20241025,110900,211839850,20700,20700,20700,20700,0
|
|
20241025,110800,211839850,20700,20700,20700,20700,0
|
|
20241025,110700,211839850,20700,20700,20700,20700,0
|
|
20241025,110600,211839850,20700,20700,20700,20700,7
|
|
20241025,110500,211694950,20700,20700,20700,20700,0
|
|
20241025,110400,211694950,20700,20700,20700,20700,0
|
|
20241025,110300,211694950,20700,20700,20700,20700,0
|
|
20241025,110200,211694950,20700,20700,20700,20700,0
|
|
20241025,110100,211694950,20700,20700,20700,20700,0
|
|
20241025,110000,211694950,20700,20700,20700,20700,71
|
|
20241025,105900,210225250,20550,20550,20550,20550,0
|
|
20241025,105800,210225250,20550,20550,20550,20550,0
|
|
20241025,105700,210225250,20550,20550,20550,20550,0
|
|
20241025,105600,210225250,20550,20550,20550,20550,0
|
|
20241025,105500,210225250,20550,20550,20550,20550,0
|
|
20241025,105400,210225250,20550,20550,20550,20550,0
|
|
20241025,105300,210225250,20550,20550,20550,20550,0
|
|
20241025,105200,210225250,20550,20600,20650,20550,2321
|
|
20241025,105100,162493150,20600,20700,20700,20600,500
|
|
20241025,105000,152188300,20700,20700,20700,20700,0
|
|
20241025,104900,152188300,20700,20700,20700,20700,0
|
|
20241025,104800,152188300,20700,20700,20700,20700,0
|
|
20241025,104700,152188300,20700,20700,20700,20700,0
|
|
20241025,104600,152188300,20700,20700,20700,20700,58
|
|
20241025,104500,150987700,20700,20700,20700,20700,15
|
|
20241025,104400,150677200,20800,20800,20800,20800,0
|
|
20241025,104300,150677200,20800,20800,20850,20800,3
|
|
20241025,104200,150614750,20850,20800,20850,20800,16
|
|
20241025,104100,150281900,20850,20850,20850,20850,0
|
|
20241025,104000,150281900,20850,20850,20850,20850,0
|
|
20241025,103900,150281900,20850,20850,20850,20850,0
|
|
20241025,103800,150281900,20850,20850,20850,20850,0
|
|
20241025,103700,150281900,20850,20850,20850,20850,0
|
|
20241025,103600,150281900,20850,20850,20850,20850,1
|
|
20241025,103500,150261050,20900,20900,20900,20900,0
|
|
20241025,103400,150261050,20900,20900,20900,20900,0
|
|
20241025,103300,150261050,20900,20900,20900,20900,0
|
|
20241025,103200,150261050,20900,20750,20900,20650,612
|
|
20241025,103100,137560100,20750,20750,20750,20750,2
|
|
20241025,103000,137518600,20800,20900,20900,20800,1928
|
|
20241025,102900,97412800,20950,20950,20950,20950,0
|
|
20241025,102800,97412800,20950,20950,20950,20950,0
|
|
20241025,102700,97412800,20950,20950,20950,20950,0
|
|
20241025,102600,97412800,20950,20950,20950,20900,225
|
|
20241025,102500,92710150,21000,21000,21000,21000,28
|
|
20241025,102400,92122150,21050,21050,21050,21050,0
|
|
20241025,102300,92122150,21050,21150,21150,21050,2
|
|
20241025,102200,92079950,21200,21150,21200,21050,154
|
|
20241025,102100,88825550,21200,21200,21200,21200,0
|
|
20241025,102000,88825550,21200,21200,21200,21200,0
|
|
20241025,101900,88825550,21200,21100,21200,21100,16
|
|
20241025,101800,88486500,21200,21200,21200,21200,1
|
|
20241025,101700,88465300,21150,21150,21150,21150,2
|
|
20241025,101600,88423000,21150,21150,21150,21100,17
|
|
20241025,101500,88064200,21200,21200,21200,21200,0
|
|
20241025,101400,88064200,21200,21150,21200,21150,11
|
|
20241025,101300,87831050,21200,21200,21200,21200,1
|
|
20241025,101200,87809850,21100,21150,21150,21050,11
|
|
20241025,101100,87577800,21200,21000,21250,21000,323
|
|
20241025,101000,80771850,21000,21000,21000,21000,0
|
|
20241025,100900,80771850,21000,21000,21000,21000,3
|
|
20241025,100800,80708850,21000,21000,21000,21000,1
|
|
20241025,100700,80687850,21000,21000,21000,21000,21
|
|
20241025,100600,80246850,21050,21000,21050,21000,3
|
|
20241025,100500,80183800,21000,21000,21000,21000,0
|
|
20241025,100400,80183800,21000,21000,21050,21000,10
|
|
20241025,100300,79973650,21050,20900,21050,20900,126
|
|
20241025,100200,77326800,20900,20900,20900,20900,11
|
|
20241025,100100,77096900,20950,20900,20950,20900,17
|
|
20241025,100000,76740800,20900,20900,20900,20900,72
|
|
20241025,095900,75236000,20900,20900,20900,20850,293
|
|
20241025,095800,69126350,20900,20900,20900,20900,0
|
|
20241025,095700,69126350,20900,20900,20900,20900,5
|
|
20241025,095600,69021850,20900,20900,20900,20900,100
|
|
20241025,095500,66931850,20850,20900,20900,20850,58
|
|
20241025,095400,65721200,20950,20950,20950,20950,10
|
|
20241025,095300,65511700,20950,20950,20950,20950,0
|
|
20241025,095200,65511700,20950,20950,20950,20950,0
|
|
20241025,095100,65511700,20950,20950,20950,20950,17
|
|
20241025,095000,65155550,20950,21050,21050,20950,206
|
|
20241025,094900,60829600,21050,21050,21050,21050,0
|
|
20241025,094800,60829600,21050,21050,21050,21050,0
|
|
20241025,094700,60829600,21050,21050,21050,21050,6
|
|
20241025,094600,60703300,21050,21050,21050,21050,0
|
|
20241025,094500,60703300,21050,21050,21050,21050,110
|
|
20241025,094400,58387800,21100,21150,21150,21100,86
|
|
20241025,094300,56573150,21150,21150,21150,21150,5
|
|
20241025,094200,56467400,21150,21150,21150,21150,64
|
|
20241025,094100,55113800,21150,21150,21150,21150,88
|
|
20241025,094000,53252600,21200,21350,21350,21200,794
|
|
20241025,093900,36395450,21450,21450,21450,21450,0
|
|
20241025,093800,36395450,21450,21450,21450,21450,0
|
|
20241025,093700,36395450,21450,21450,21450,21450,0
|
|
20241025,093600,36395450,21450,21400,21450,21400,3
|
|
20241025,093500,36331150,21450,21450,21450,21450,0
|
|
20241025,093400,36331150,21450,21400,21450,21400,31
|
|
20241025,093300,35666250,21400,21400,21400,21400,0
|
|
20241025,093200,35666250,21400,21400,21400,21400,1
|
|
20241025,093100,35644850,21450,21450,21450,21450,0
|
|
20241025,093000,35644850,21450,21450,21450,21450,0
|
|
20241025,092900,35644850,21450,21450,21450,21450,0
|
|
20241025,092800,35644850,21450,21450,21450,21450,0
|
|
20241025,092700,35644850,21450,21450,21450,21450,0
|
|
20241025,092600,35644850,21450,21450,21450,21450,0
|
|
20241025,092500,35644850,21450,21450,21450,21450,0
|
|
20241025,092400,35644850,21450,21450,21450,21450,0
|
|
20241025,092300,35644850,21450,21300,21450,21300,35
|
|
20241025,092200,34896950,21400,21400,21400,21400,0
|
|
20241025,092100,34896950,21400,21400,21400,21400,0
|
|
20241025,092000,34896950,21400,21400,21400,21300,3
|
|
20241025,091900,34832850,21350,21350,21350,21350,1
|
|
20241025,091800,34811500,21300,21450,21450,21300,32
|
|
20241025,091700,34129600,21500,21500,21500,21500,0
|
|
20241025,091600,34129600,21500,21500,21500,21500,2
|
|
20241025,091500,34086600,21500,21500,21500,21500,0
|
|
20241025,091400,34086600,21500,21500,21500,21500,5
|
|
20241025,091300,33979100,21450,21450,21450,21450,0
|
|
20241025,091200,33979100,21450,21350,21450,21350,520
|
|
20241025,091100,22844900,21350,21350,21350,21350,10
|
|
20241025,091000,22631400,21250,21250,21250,21250,0
|
|
20241025,090900,22631400,21250,21250,21250,21250,4
|
|
20241025,090800,22546400,21300,21300,21300,21300,4
|
|
20241025,090700,22461200,21300,21300,21300,21300,3
|
|
20241025,090600,22397300,21350,21350,21350,21300,81
|
|
20241025,090500,20668000,21250,21250,21250,21250,1
|
|
20241025,090400,20646750,21300,21350,21350,21300,658
|
|
20241025,090300,6631250,21350,21350,21350,21350,0
|
|
20241025,090200,6631250,21350,21400,21400,21350,10
|
|
20241025,090100,6417500,21400,21400,21400,21400,61
|
|
20241025,090000,5112100,21350,21300,21350,21300,231
|