764 lines
40 KiB
CSV
764 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,214100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,214000,1980709250,24950,24950,24950,24950,0
|
|
20241015,213900,1980709250,24950,24950,24950,24950,0
|
|
20241015,213800,1980709250,24950,24950,24950,24950,0
|
|
20241015,213700,1980709250,24950,24950,24950,24950,0
|
|
20241015,213600,1980709250,24950,24950,24950,24950,0
|
|
20241015,213500,1980709250,24950,24950,24950,24950,0
|
|
20241015,213400,1980709250,24950,24950,24950,24950,0
|
|
20241015,213300,1980709250,24950,24950,24950,24950,0
|
|
20241015,213200,1980709250,24950,24950,24950,24950,0
|
|
20241015,213100,1980709250,24950,24950,24950,24950,0
|
|
20241015,213000,1980709250,24950,24950,24950,24950,0
|
|
20241015,212900,1980709250,24950,24950,24950,24950,0
|
|
20241015,212800,1980709250,24950,24950,24950,24950,0
|
|
20241015,212700,1980709250,24950,24950,24950,24950,0
|
|
20241015,212600,1980709250,24950,24950,24950,24950,0
|
|
20241015,212500,1980709250,24950,24950,24950,24950,0
|
|
20241015,212400,1980709250,24950,24950,24950,24950,0
|
|
20241015,212300,1980709250,24950,24950,24950,24950,0
|
|
20241015,212200,1980709250,24950,24950,24950,24950,0
|
|
20241015,212100,1980709250,24950,24950,24950,24950,0
|
|
20241015,212000,1980709250,24950,24950,24950,24950,0
|
|
20241015,211900,1980709250,24950,24950,24950,24950,0
|
|
20241015,211800,1980709250,24950,24950,24950,24950,0
|
|
20241015,211700,1980709250,24950,24950,24950,24950,0
|
|
20241015,211600,1980709250,24950,24950,24950,24950,0
|
|
20241015,211500,1980709250,24950,24950,24950,24950,0
|
|
20241015,211400,1980709250,24950,24950,24950,24950,0
|
|
20241015,211300,1980709250,24950,24950,24950,24950,0
|
|
20241015,211200,1980709250,24950,24950,24950,24950,0
|
|
20241015,211100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,211000,1980709250,24950,24950,24950,24950,0
|
|
20241015,210900,1980709250,24950,24950,24950,24950,0
|
|
20241015,210800,1980709250,24950,24950,24950,24950,0
|
|
20241015,210700,1980709250,24950,24950,24950,24950,0
|
|
20241015,210600,1980709250,24950,24950,24950,24950,0
|
|
20241015,210500,1980709250,24950,24950,24950,24950,0
|
|
20241015,210400,1980709250,24950,24950,24950,24950,0
|
|
20241015,210300,1980709250,24950,24950,24950,24950,0
|
|
20241015,210200,1980709250,24950,24950,24950,24950,0
|
|
20241015,210100,1980709250,24950,24950,24950,24950,0
|
|
20241015,210000,1980709250,24950,24950,24950,24950,0
|
|
20241015,205900,1980709250,24950,24950,24950,24950,0
|
|
20241015,205800,1980709250,24950,24950,24950,24950,0
|
|
20241015,205700,1980709250,24950,24950,24950,24950,0
|
|
20241015,205600,1980709250,24950,24950,24950,24950,0
|
|
20241015,205500,1980709250,24950,24950,24950,24950,0
|
|
20241015,205400,1980709250,24950,24950,24950,24950,0
|
|
20241015,205300,1980709250,24950,24950,24950,24950,0
|
|
20241015,205200,1980709250,24950,24950,24950,24950,0
|
|
20241015,205100,1980709250,24950,24950,24950,24950,0
|
|
20241015,205000,1980709250,24950,24950,24950,24950,0
|
|
20241015,204900,1980709250,24950,24950,24950,24950,0
|
|
20241015,204800,1980709250,24950,24950,24950,24950,0
|
|
20241015,204700,1980709250,24950,24950,24950,24950,0
|
|
20241015,204600,1980709250,24950,24950,24950,24950,0
|
|
20241015,204500,1980709250,24950,24950,24950,24950,0
|
|
20241015,204400,1980709250,24950,24950,24950,24950,0
|
|
20241015,204300,1980709250,24950,24950,24950,24950,0
|
|
20241015,204200,1980709250,24950,24950,24950,24950,0
|
|
20241015,204100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,204000,1980709250,24950,24950,24950,24950,0
|
|
20241015,203900,1980709250,24950,24950,24950,24950,0
|
|
20241015,203800,1980709250,24950,24950,24950,24950,0
|
|
20241015,203700,1980709250,24950,24950,24950,24950,0
|
|
20241015,203600,1980709250,24950,24950,24950,24950,0
|
|
20241015,203500,1980709250,24950,24950,24950,24950,0
|
|
20241015,203400,1980709250,24950,24950,24950,24950,0
|
|
20241015,203300,1980709250,24950,24950,24950,24950,0
|
|
20241015,203200,1980709250,24950,24950,24950,24950,0
|
|
20241015,203100,1980709250,24950,24950,24950,24950,0
|
|
20241015,203000,1980709250,24950,24950,24950,24950,0
|
|
20241015,202900,1980709250,24950,24950,24950,24950,0
|
|
20241015,202800,1980709250,24950,24950,24950,24950,0
|
|
20241015,202700,1980709250,24950,24950,24950,24950,0
|
|
20241015,202600,1980709250,24950,24950,24950,24950,0
|
|
20241015,202500,1980709250,24950,24950,24950,24950,0
|
|
20241015,202400,1980709250,24950,24950,24950,24950,0
|
|
20241015,202300,1980709250,24950,24950,24950,24950,0
|
|
20241015,202200,1980709250,24950,24950,24950,24950,0
|
|
20241015,202100,1980709250,24950,24950,24950,24950,0
|
|
20241015,202000,1980709250,24950,24950,24950,24950,0
|
|
20241015,201900,1980709250,24950,24950,24950,24950,0
|
|
20241015,201800,1980709250,24950,24950,24950,24950,0
|
|
20241015,201700,1980709250,24950,24950,24950,24950,0
|
|
20241015,201600,1980709250,24950,24950,24950,24950,0
|
|
20241015,201500,1980709250,24950,24950,24950,24950,0
|
|
20241015,201400,1980709250,24950,24950,24950,24950,0
|
|
20241015,201300,1980709250,24950,24950,24950,24950,0
|
|
20241015,201200,1980709250,24950,24950,24950,24950,0
|
|
20241015,201100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,201000,1980709250,24950,24950,24950,24950,0
|
|
20241015,200900,1980709250,24950,24950,24950,24950,0
|
|
20241015,200800,1980709250,24950,24950,24950,24950,0
|
|
20241015,200700,1980709250,24950,24950,24950,24950,0
|
|
20241015,200600,1980709250,24950,24950,24950,24950,0
|
|
20241015,200500,1980709250,24950,24950,24950,24950,0
|
|
20241015,200400,1980709250,24950,24950,24950,24950,0
|
|
20241015,200300,1980709250,24950,24950,24950,24950,0
|
|
20241015,200200,1980709250,24950,24950,24950,24950,0
|
|
20241015,200100,1980709250,24950,24950,24950,24950,0
|
|
20241015,200000,1980709250,24950,24950,24950,24950,0
|
|
20241015,195900,1980709250,24950,24950,24950,24950,0
|
|
20241015,195800,1980709250,24950,24950,24950,24950,0
|
|
20241015,195700,1980709250,24950,24950,24950,24950,0
|
|
20241015,195600,1980709250,24950,24950,24950,24950,0
|
|
20241015,195500,1980709250,24950,24950,24950,24950,0
|
|
20241015,195400,1980709250,24950,24950,24950,24950,0
|
|
20241015,195300,1980709250,24950,24950,24950,24950,0
|
|
20241015,195200,1980709250,24950,24950,24950,24950,0
|
|
20241015,195100,1980709250,24950,24950,24950,24950,0
|
|
20241015,195000,1980709250,24950,24950,24950,24950,0
|
|
20241015,194900,1980709250,24950,24950,24950,24950,0
|
|
20241015,194800,1980709250,24950,24950,24950,24950,0
|
|
20241015,194700,1980709250,24950,24950,24950,24950,0
|
|
20241015,194600,1980709250,24950,24950,24950,24950,0
|
|
20241015,194500,1980709250,24950,24950,24950,24950,0
|
|
20241015,194400,1980709250,24950,24950,24950,24950,0
|
|
20241015,194300,1980709250,24950,24950,24950,24950,0
|
|
20241015,194200,1980709250,24950,24950,24950,24950,0
|
|
20241015,194100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,194000,1980709250,24950,24950,24950,24950,0
|
|
20241015,193900,1980709250,24950,24950,24950,24950,0
|
|
20241015,193800,1980709250,24950,24950,24950,24950,0
|
|
20241015,193700,1980709250,24950,24950,24950,24950,0
|
|
20241015,193600,1980709250,24950,24950,24950,24950,0
|
|
20241015,193500,1980709250,24950,24950,24950,24950,0
|
|
20241015,193400,1980709250,24950,24950,24950,24950,0
|
|
20241015,193300,1980709250,24950,24950,24950,24950,0
|
|
20241015,193200,1980709250,24950,24950,24950,24950,0
|
|
20241015,193100,1980709250,24950,24950,24950,24950,0
|
|
20241015,193000,1980709250,24950,24950,24950,24950,0
|
|
20241015,192900,1980709250,24950,24950,24950,24950,0
|
|
20241015,192800,1980709250,24950,24950,24950,24950,0
|
|
20241015,192700,1980709250,24950,24950,24950,24950,0
|
|
20241015,192600,1980709250,24950,24950,24950,24950,0
|
|
20241015,192500,1980709250,24950,24950,24950,24950,0
|
|
20241015,192400,1980709250,24950,24950,24950,24950,0
|
|
20241015,192300,1980709250,24950,24950,24950,24950,0
|
|
20241015,192200,1980709250,24950,24950,24950,24950,0
|
|
20241015,192100,1980709250,24950,24950,24950,24950,0
|
|
20241015,192000,1980709250,24950,24950,24950,24950,0
|
|
20241015,191900,1980709250,24950,24950,24950,24950,0
|
|
20241015,191800,1980709250,24950,24950,24950,24950,0
|
|
20241015,191700,1980709250,24950,24950,24950,24950,0
|
|
20241015,191600,1980709250,24950,24950,24950,24950,0
|
|
20241015,191500,1980709250,24950,24950,24950,24950,0
|
|
20241015,191400,1980709250,24950,24950,24950,24950,0
|
|
20241015,191300,1980709250,24950,24950,24950,24950,0
|
|
20241015,191200,1980709250,24950,24950,24950,24950,0
|
|
20241015,191100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,191000,1980709250,24950,24950,24950,24950,0
|
|
20241015,190900,1980709250,24950,24950,24950,24950,0
|
|
20241015,190800,1980709250,24950,24950,24950,24950,0
|
|
20241015,190700,1980709250,24950,24950,24950,24950,0
|
|
20241015,190600,1980709250,24950,24950,24950,24950,0
|
|
20241015,190500,1980709250,24950,24950,24950,24950,0
|
|
20241015,190400,1980709250,24950,24950,24950,24950,0
|
|
20241015,190300,1980709250,24950,24950,24950,24950,0
|
|
20241015,190200,1980709250,24950,24950,24950,24950,0
|
|
20241015,190100,1980709250,24950,24950,24950,24950,0
|
|
20241015,190000,1980709250,24950,24950,24950,24950,0
|
|
20241015,185900,1980709250,24950,24950,24950,24950,0
|
|
20241015,185800,1980709250,24950,24950,24950,24950,0
|
|
20241015,185700,1980709250,24950,24950,24950,24950,0
|
|
20241015,185600,1980709250,24950,24950,24950,24950,0
|
|
20241015,185500,1980709250,24950,24950,24950,24950,0
|
|
20241015,185400,1980709250,24950,24950,24950,24950,0
|
|
20241015,185300,1980709250,24950,24950,24950,24950,0
|
|
20241015,185200,1980709250,24950,24950,24950,24950,0
|
|
20241015,185100,1980709250,24950,24950,24950,24950,0
|
|
20241015,185000,1980709250,24950,24950,24950,24950,0
|
|
20241015,184900,1980709250,24950,24950,24950,24950,0
|
|
20241015,184800,1980709250,24950,24950,24950,24950,0
|
|
20241015,184700,1980709250,24950,24950,24950,24950,0
|
|
20241015,184600,1980709250,24950,24950,24950,24950,0
|
|
20241015,184500,1980709250,24950,24950,24950,24950,0
|
|
20241015,184400,1980709250,24950,24950,24950,24950,0
|
|
20241015,184300,1980709250,24950,24950,24950,24950,0
|
|
20241015,184200,1980709250,24950,24950,24950,24950,0
|
|
20241015,184100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,184000,1980709250,24950,24950,24950,24950,0
|
|
20241015,183900,1980709250,24950,24950,24950,24950,0
|
|
20241015,183800,1980709250,24950,24950,24950,24950,0
|
|
20241015,183700,1980709250,24950,24950,24950,24950,0
|
|
20241015,183600,1980709250,24950,24950,24950,24950,0
|
|
20241015,183500,1980709250,24950,24950,24950,24950,0
|
|
20241015,183400,1980709250,24950,24950,24950,24950,0
|
|
20241015,183300,1980709250,24950,24950,24950,24950,0
|
|
20241015,183200,1980709250,24950,24950,24950,24950,0
|
|
20241015,183100,1980709250,24950,24950,24950,24950,0
|
|
20241015,183000,1980709250,24950,24950,24950,24950,0
|
|
20241015,182900,1980709250,24950,24950,24950,24950,0
|
|
20241015,182800,1980709250,24950,24950,24950,24950,0
|
|
20241015,182700,1980709250,24950,24950,24950,24950,0
|
|
20241015,182600,1980709250,24950,24950,24950,24950,0
|
|
20241015,182500,1980709250,24950,24950,24950,24950,0
|
|
20241015,182400,1980709250,24950,24950,24950,24950,0
|
|
20241015,182300,1980709250,24950,24950,24950,24950,0
|
|
20241015,182200,1980709250,24950,24950,24950,24950,0
|
|
20241015,182100,1980709250,24950,24950,24950,24950,0
|
|
20241015,182000,1980709250,24950,24950,24950,24950,0
|
|
20241015,181900,1980709250,24950,24950,24950,24950,0
|
|
20241015,181800,1980709250,24950,24950,24950,24950,0
|
|
20241015,181700,1980709250,24950,24950,24950,24950,0
|
|
20241015,181600,1980709250,24950,24950,24950,24950,0
|
|
20241015,181500,1980709250,24950,24950,24950,24950,0
|
|
20241015,181400,1980709250,24950,24950,24950,24950,0
|
|
20241015,181300,1980709250,24950,24950,24950,24950,0
|
|
20241015,181200,1980709250,24950,24950,24950,24950,0
|
|
20241015,181100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,181000,1980709250,24950,24950,24950,24950,0
|
|
20241015,180900,1980709250,24950,24950,24950,24950,0
|
|
20241015,180800,1980709250,24950,24950,24950,24950,0
|
|
20241015,180700,1980709250,24950,24950,24950,24950,0
|
|
20241015,180600,1980709250,24950,24950,24950,24950,0
|
|
20241015,180500,1980709250,24950,24950,24950,24950,0
|
|
20241015,180400,1980709250,24950,24950,24950,24950,0
|
|
20241015,180300,1980709250,24950,24950,24950,24950,0
|
|
20241015,180200,1980709250,24950,24950,24950,24950,0
|
|
20241015,180100,1980709250,24950,24950,24950,24950,0
|
|
20241015,180000,1980709250,24950,24950,24950,24950,0
|
|
20241015,175900,1980709250,24950,24950,24950,24950,0
|
|
20241015,175800,1980709250,24950,24950,24950,24950,0
|
|
20241015,175700,1980709250,24950,24950,24950,24950,0
|
|
20241015,175600,1980709250,24950,24950,24950,24950,0
|
|
20241015,175500,1980709250,24950,24950,24950,24950,0
|
|
20241015,175400,1980709250,24950,24950,24950,24950,0
|
|
20241015,175300,1980709250,24950,24950,24950,24950,0
|
|
20241015,175200,1980709250,24950,24950,24950,24950,0
|
|
20241015,175100,1980709250,24950,24950,24950,24950,0
|
|
20241015,175000,1980709250,24950,24950,24950,24950,0
|
|
20241015,174900,1980709250,24950,24950,24950,24950,0
|
|
20241015,174800,1980709250,24950,24950,24950,24950,0
|
|
20241015,174700,1980709250,24950,24950,24950,24950,0
|
|
20241015,174600,1980709250,24950,24950,24950,24950,0
|
|
20241015,174500,1980709250,24950,24950,24950,24950,0
|
|
20241015,174400,1980709250,24950,24950,24950,24950,0
|
|
20241015,174300,1980709250,24950,24950,24950,24950,0
|
|
20241015,174200,1980709250,24950,24950,24950,24950,0
|
|
20241015,174100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,174000,1980709250,24950,24950,24950,24950,0
|
|
20241015,173900,1980709250,24950,24950,24950,24950,0
|
|
20241015,173800,1980709250,24950,24950,24950,24950,0
|
|
20241015,173700,1980709250,24950,24950,24950,24950,0
|
|
20241015,173600,1980709250,24950,24950,24950,24950,0
|
|
20241015,173500,1980709250,24950,24950,24950,24950,0
|
|
20241015,173400,1980709250,24950,24950,24950,24950,0
|
|
20241015,173300,1980709250,24950,24950,24950,24950,0
|
|
20241015,173200,1980709250,24950,24950,24950,24950,0
|
|
20241015,173100,1980709250,24950,24950,24950,24950,0
|
|
20241015,173000,1980709250,24950,24950,24950,24950,0
|
|
20241015,172900,1980709250,24950,24950,24950,24950,0
|
|
20241015,172800,1980709250,24950,24950,24950,24950,0
|
|
20241015,172700,1980709250,24950,24950,24950,24950,0
|
|
20241015,172600,1980709250,24950,24950,24950,24950,0
|
|
20241015,172500,1980709250,24950,24950,24950,24950,0
|
|
20241015,172400,1980709250,24950,24950,24950,24950,0
|
|
20241015,172300,1980709250,24950,24950,24950,24950,0
|
|
20241015,172200,1980709250,24950,24950,24950,24950,0
|
|
20241015,172100,1980709250,24950,24950,24950,24950,0
|
|
20241015,172000,1980709250,24950,24950,24950,24950,0
|
|
20241015,171900,1980709250,24950,24950,24950,24950,0
|
|
20241015,171800,1980709250,24950,24950,24950,24950,0
|
|
20241015,171700,1980709250,24950,24950,24950,24950,0
|
|
20241015,171600,1980709250,24950,24950,24950,24950,0
|
|
20241015,171500,1980709250,24950,24950,24950,24950,0
|
|
20241015,171400,1980709250,24950,24950,24950,24950,0
|
|
20241015,171300,1980709250,24950,24950,24950,24950,0
|
|
20241015,171200,1980709250,24950,24950,24950,24950,0
|
|
20241015,171100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,171000,1980709250,24950,24950,24950,24950,0
|
|
20241015,170900,1980709250,24950,24950,24950,24950,0
|
|
20241015,170800,1980709250,24950,24950,24950,24950,0
|
|
20241015,170700,1980709250,24950,24950,24950,24950,0
|
|
20241015,170600,1980709250,24950,24950,24950,24950,0
|
|
20241015,170500,1980709250,24950,24950,24950,24950,0
|
|
20241015,170400,1980709250,24950,24950,24950,24950,0
|
|
20241015,170300,1980709250,24950,24950,24950,24950,0
|
|
20241015,170200,1980709250,24950,24950,24950,24950,0
|
|
20241015,170100,1980709250,24950,24950,24950,24950,0
|
|
20241015,170000,1980709250,24950,24950,24950,24950,0
|
|
20241015,165900,1980709250,24950,24950,24950,24950,0
|
|
20241015,165800,1980709250,24950,24950,24950,24950,0
|
|
20241015,165700,1980709250,24950,24950,24950,24950,0
|
|
20241015,165600,1980709250,24950,24950,24950,24950,0
|
|
20241015,165500,1980709250,24950,24950,24950,24950,0
|
|
20241015,165400,1980709250,24950,24950,24950,24950,0
|
|
20241015,165300,1980709250,24950,24950,24950,24950,0
|
|
20241015,165200,1980709250,24950,24950,24950,24950,0
|
|
20241015,165100,1980709250,24950,24950,24950,24950,0
|
|
20241015,165000,1980709250,24950,24950,24950,24950,0
|
|
20241015,164900,1980709250,24950,24950,24950,24950,0
|
|
20241015,164800,1980709250,24950,24950,24950,24950,0
|
|
20241015,164700,1980709250,24950,24950,24950,24950,0
|
|
20241015,164600,1980709250,24950,24950,24950,24950,0
|
|
20241015,164500,1980709250,24950,24950,24950,24950,0
|
|
20241015,164400,1980709250,24950,24950,24950,24950,0
|
|
20241015,164300,1980709250,24950,24950,24950,24950,0
|
|
20241015,164200,1980709250,24950,24950,24950,24950,0
|
|
20241015,164100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,164000,1980709250,24950,24950,24950,24950,0
|
|
20241015,163900,1980709250,24950,24950,24950,24950,0
|
|
20241015,163800,1980709250,24950,24950,24950,24950,0
|
|
20241015,163700,1980709250,24950,24950,24950,24950,0
|
|
20241015,163600,1980709250,24950,24950,24950,24950,0
|
|
20241015,163500,1980709250,24950,24950,24950,24950,0
|
|
20241015,163400,1980709250,24950,24950,24950,24950,0
|
|
20241015,163300,1980709250,24950,24950,24950,24950,0
|
|
20241015,163200,1980709250,24950,24950,24950,24950,0
|
|
20241015,163100,1980709250,24950,24950,24950,24950,0
|
|
20241015,163000,1980709250,24950,24950,24950,24950,0
|
|
20241015,162900,1980709250,24950,24950,24950,24950,0
|
|
20241015,162800,1980709250,24950,24950,24950,24950,0
|
|
20241015,162700,1980709250,24950,24950,24950,24950,0
|
|
20241015,162600,1980709250,24950,24950,24950,24950,0
|
|
20241015,162500,1980709250,24950,24950,24950,24950,0
|
|
20241015,162400,1980709250,24950,24950,24950,24950,0
|
|
20241015,162300,1980709250,24950,24950,24950,24950,0
|
|
20241015,162200,1980709250,24950,24950,24950,24950,0
|
|
20241015,162100,1980709250,24950,24950,24950,24950,0
|
|
20241015,162000,1980709250,24950,24950,24950,24950,0
|
|
20241015,161900,1980709250,24950,24950,24950,24950,0
|
|
20241015,161800,1980709250,24950,24950,24950,24950,0
|
|
20241015,161700,1980709250,24950,24950,24950,24950,0
|
|
20241015,161600,1980709250,24950,24950,24950,24950,0
|
|
20241015,161500,1980709250,24950,24950,24950,24950,0
|
|
20241015,161400,1980709250,24950,24950,24950,24950,0
|
|
20241015,161300,1980709250,24950,24950,24950,24950,0
|
|
20241015,161200,1980709250,24950,24950,24950,24950,0
|
|
20241015,161100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,161000,1980709250,24950,24950,24950,24950,0
|
|
20241015,160900,1980709250,24950,24950,24950,24950,0
|
|
20241015,160800,1980709250,24950,24950,24950,24950,0
|
|
20241015,160700,1980709250,24950,24950,24950,24950,0
|
|
20241015,160600,1980709250,24950,24950,24950,24950,0
|
|
20241015,160500,1980709250,24950,24950,24950,24950,0
|
|
20241015,160400,1980709250,24950,24950,24950,24950,0
|
|
20241015,160300,1980709250,24950,24950,24950,24950,0
|
|
20241015,160200,1980709250,24950,24950,24950,24950,0
|
|
20241015,160100,1980709250,24950,24950,24950,24950,0
|
|
20241015,160000,1980709250,24950,24950,24950,24950,0
|
|
20241015,155900,1980709250,24950,24950,24950,24950,0
|
|
20241015,155800,1980709250,24950,24950,24950,24950,0
|
|
20241015,155700,1980709250,24950,24950,24950,24950,0
|
|
20241015,155600,1980709250,24950,24950,24950,24950,0
|
|
20241015,155500,1980709250,24950,24950,24950,24950,0
|
|
20241015,155400,1980709250,24950,24950,24950,24950,0
|
|
20241015,155300,1980709250,24950,24950,24950,24950,0
|
|
20241015,155200,1980709250,24950,24950,24950,24950,0
|
|
20241015,155100,1980709250,24950,24950,24950,24950,0
|
|
20241015,155000,1980709250,24950,24950,24950,24950,0
|
|
20241015,154900,1980709250,24950,24950,24950,24950,0
|
|
20241015,154800,1980709250,24950,24950,24950,24950,0
|
|
20241015,154700,1980709250,24950,24950,24950,24950,0
|
|
20241015,154600,1980709250,24950,24950,24950,24950,0
|
|
20241015,154500,1980709250,24950,24950,24950,24950,0
|
|
20241015,154400,1980709250,24950,24950,24950,24950,0
|
|
20241015,154300,1980709250,24950,24950,24950,24950,0
|
|
20241015,154200,1980709250,24950,24950,24950,24950,0
|
|
20241015,154100,1980709250,24950,24950,24950,24950,2650
|
|
20241015,154000,1980709250,24950,24950,24950,24950,0
|
|
20241015,153900,1980709250,24950,24950,24950,24950,0
|
|
20241015,153800,1980709250,24950,24950,24950,24950,0
|
|
20241015,153700,1980709250,24950,24950,24950,24950,0
|
|
20241015,153600,1980709250,24950,24950,24950,24950,0
|
|
20241015,153500,1980709250,24950,24950,24950,24950,0
|
|
20241015,153400,1980709250,24950,24950,24950,24950,0
|
|
20241015,153300,1980709250,24950,24950,24950,24950,0
|
|
20241015,153200,1980709250,24950,24950,24950,24950,0
|
|
20241015,153100,1980709250,24950,24950,24950,24950,0
|
|
20241015,153000,1980709250,24950,24950,24950,24950,2650
|
|
20241015,152900,1914591750,24950,24950,24950,24950,0
|
|
20241015,152800,1914591750,24950,24950,24950,24950,0
|
|
20241015,152700,1914591750,24950,24950,24950,24950,0
|
|
20241015,152600,1914591750,24950,24950,24950,24950,0
|
|
20241015,152500,1914591750,24950,24950,24950,24950,0
|
|
20241015,152400,1914591750,24950,24950,24950,24950,0
|
|
20241015,152300,1914591750,24950,24950,24950,24950,0
|
|
20241015,152200,1914591750,24950,24950,24950,24950,0
|
|
20241015,152100,1914591750,24950,24950,24950,24950,0
|
|
20241015,152000,1914591750,24950,24950,24950,24950,0
|
|
20241015,151900,1914591750,24950,24950,24950,24900,700
|
|
20241015,151800,1897151150,24950,24950,24950,24900,306
|
|
20241015,151700,1889526400,24950,24900,24950,24900,381
|
|
20241015,151600,1880020750,24900,24900,24900,24900,121
|
|
20241015,151500,1877007850,24900,24850,24900,24850,563
|
|
20241015,151400,1863001650,24850,24900,24900,24850,6
|
|
20241015,151300,1862852450,24850,24850,24900,24850,538
|
|
20241015,151200,1849482700,24850,24850,24850,24850,223
|
|
20241015,151100,1843941150,24850,24850,24850,24850,108
|
|
20241015,151000,1841257350,24850,24800,24850,24800,160
|
|
20241015,150900,1837287850,24850,24900,24900,24850,181
|
|
20241015,150800,1832788850,24850,24900,24900,24850,17
|
|
20241015,150700,1832365800,24900,24900,24900,24900,3
|
|
20241015,150600,1832291100,24850,24850,24850,24850,899
|
|
20241015,150500,1809950950,24850,24850,24900,24850,36
|
|
20241015,150400,1809056200,24900,24850,24900,24800,721
|
|
20241015,150300,1791163750,24900,24850,25000,24850,307
|
|
20241015,150200,1783533750,25000,24850,25000,24850,527
|
|
20241015,150100,1770437000,24850,24850,24850,24850,5
|
|
20241015,150000,1770312750,24900,24900,25000,24900,115
|
|
20241015,145900,1767449000,24950,24950,25000,24950,10
|
|
20241015,145800,1767199400,24900,25000,25000,24900,572
|
|
20241015,145700,1752956500,25000,24950,25000,24900,63
|
|
20241015,145600,1751387300,24950,24950,25000,24950,1067
|
|
20241015,145500,1724755150,24950,24900,24950,24850,423
|
|
20241015,145400,1714222250,24900,24850,24900,24850,152
|
|
20241015,145300,1710444950,24800,24800,24800,24800,0
|
|
20241015,145200,1710444950,24800,24800,24850,24800,555
|
|
20241015,145100,1696680750,24800,24850,24900,24800,2489
|
|
20241015,145000,1634901250,24850,24950,24950,24850,3187
|
|
20241015,144900,1555641250,25000,25000,25000,24950,68
|
|
20241015,144800,1553944100,24900,24950,25000,24900,160
|
|
20241015,144700,1549952300,24950,25000,25000,24950,25
|
|
20241015,144600,1549328100,24950,24950,25000,24950,24
|
|
20241015,144500,1548729250,24950,25000,25000,24950,11
|
|
20241015,144400,1548454750,24900,24950,25000,24900,1245
|
|
20241015,144300,1517415250,24950,24950,24950,24950,149
|
|
20241015,144200,1513697700,25000,25050,25100,24900,1258
|
|
20241015,144100,1482285500,25000,25000,25000,25000,1334
|
|
20241015,144000,1448935500,25050,25100,25100,25050,38
|
|
20241015,143900,1447983500,25050,25050,25050,25050,101
|
|
20241015,143800,1445453450,25050,25050,25050,25050,0
|
|
20241015,143700,1445453450,25050,25100,25100,25050,658
|
|
20241015,143600,1428958850,25050,25050,25050,25050,5
|
|
20241015,143500,1428833600,25200,25200,25200,25200,6
|
|
20241015,143400,1428682400,25200,25100,25200,25100,46
|
|
20241015,143300,1427527200,25100,25000,25100,25000,360
|
|
20241015,143200,1418512700,25000,25150,25200,25000,1782
|
|
20241015,143100,1373883800,25150,25150,25150,25150,32
|
|
20241015,143000,1373079000,25200,25200,25200,25200,0
|
|
20241015,142900,1373079000,25200,25150,25200,25150,289
|
|
20241015,142800,1365802000,25150,25100,25150,25100,360
|
|
20241015,142700,1356748350,25100,25150,25150,25100,3299
|
|
20241015,142600,1273864550,25200,25300,25300,25200,1701
|
|
20241015,142500,1230965700,25350,25350,25350,25350,1
|
|
20241015,142400,1230940350,25250,25250,25250,25250,5
|
|
20241015,142300,1230814100,25250,25250,25250,25250,0
|
|
20241015,142200,1230814100,25250,25250,25250,25250,10
|
|
20241015,142100,1230561600,25250,25250,25250,25250,371
|
|
20241015,142000,1221193850,25250,25300,25300,25250,50
|
|
20241015,141900,1219931100,25300,25300,25300,25300,1
|
|
20241015,141800,1219905800,25250,25250,25250,25250,5
|
|
20241015,141700,1219779550,25250,25250,25250,25250,0
|
|
20241015,141600,1219779550,25250,25350,25350,25250,421
|
|
20241015,141500,1209142600,25300,25300,25300,25300,380
|
|
20241015,141400,1199528600,25350,25350,25350,25350,8
|
|
20241015,141300,1199325800,25350,25350,25350,25350,2
|
|
20241015,141200,1199275100,25250,25250,25250,25250,11
|
|
20241015,141100,1198997350,25300,25250,25300,25250,567
|
|
20241015,141000,1184680250,25250,25250,25250,25250,0
|
|
20241015,140900,1184680250,25250,25250,25250,25250,0
|
|
20241015,140800,1184680250,25250,25250,25250,25250,5
|
|
20241015,140700,1184554000,25300,25300,25300,25300,45
|
|
20241015,140600,1183415500,25250,25250,25250,25250,0
|
|
20241015,140500,1183415500,25250,25250,25250,25250,12
|
|
20241015,140400,1183112500,25250,25250,25250,25250,6
|
|
20241015,140300,1182961000,25250,25250,25250,25250,40
|
|
20241015,140200,1181951000,25250,25250,25250,25250,160
|
|
20241015,140100,1177911000,25250,25300,25300,25250,16
|
|
20241015,140000,1177506900,25250,25300,25300,25250,41
|
|
20241015,135900,1176469850,25250,25250,25250,25250,25
|
|
20241015,135800,1175838600,25300,25300,25300,25300,1
|
|
20241015,135700,1175813300,25250,25250,25250,25250,0
|
|
20241015,135600,1175813300,25250,25250,25250,25250,5
|
|
20241015,135500,1175687050,25300,25300,25300,25300,500
|
|
20241015,135400,1163037050,25300,25300,25300,25300,10
|
|
20241015,135300,1162784050,25300,25300,25300,25300,516
|
|
20241015,135200,1149729250,25300,25300,25300,25300,6
|
|
20241015,135100,1149577450,25300,25300,25300,25300,185
|
|
20241015,135000,1144896950,25350,25350,25350,25350,0
|
|
20241015,134900,1144896950,25350,25350,25350,25350,39
|
|
20241015,134800,1143908300,25350,25350,25350,25350,45
|
|
20241015,134700,1142767550,25300,25300,25300,25300,0
|
|
20241015,134600,1142767550,25300,25300,25300,25300,0
|
|
20241015,134500,1142767550,25300,25300,25300,25300,0
|
|
20241015,134400,1142767550,25300,25300,25300,25300,5
|
|
20241015,134300,1142641050,25400,25350,25400,25350,680
|
|
20241015,134200,1125391200,25400,25400,25400,25400,137
|
|
20241015,134100,1121911400,25350,25350,25350,25350,200
|
|
20241015,134000,1116841400,25350,25350,25350,25350,6
|
|
20241015,133900,1116689300,25400,25400,25400,25400,11
|
|
20241015,133800,1116409900,25350,25350,25350,25350,1
|
|
20241015,133700,1116384550,25350,25350,25350,25350,0
|
|
20241015,133600,1116384550,25350,25350,25350,25350,11
|
|
20241015,133500,1116105700,25400,25400,25400,25400,0
|
|
20241015,133400,1116105700,25400,25350,25400,25350,313
|
|
20241015,133300,1108170650,25350,25350,25350,25350,44
|
|
20241015,133200,1107055250,25350,25350,25350,25350,6
|
|
20241015,133100,1106903150,25450,25450,25450,25450,0
|
|
20241015,133000,1106903150,25450,25450,25450,25450,0
|
|
20241015,132900,1106903150,25450,25350,25450,25350,2
|
|
20241015,132800,1106852350,25300,25350,25350,25300,86
|
|
20241015,132700,1104672500,25350,25400,25400,25350,81
|
|
20241015,132600,1102618100,25400,25400,25450,25350,236
|
|
20241015,132500,1096615400,25400,25400,25400,25400,0
|
|
20241015,132400,1096615400,25400,25350,25400,25350,56
|
|
20241015,132300,1095195300,25350,25350,25350,25350,165
|
|
20241015,132200,1091012550,25300,25300,25300,25300,0
|
|
20241015,132100,1091012550,25300,25300,25300,25300,0
|
|
20241015,132000,1091012550,25300,25300,25300,25300,6
|
|
20241015,131900,1090860750,25300,25300,25300,25300,0
|
|
20241015,131800,1090860750,25300,25300,25300,25300,0
|
|
20241015,131700,1090860750,25300,25300,25300,25300,120
|
|
20241015,131600,1087824750,25300,25300,25300,25300,5
|
|
20241015,131500,1087698250,25350,25350,25350,25350,0
|
|
20241015,131400,1087698250,25350,25350,25350,25350,0
|
|
20241015,131300,1087698250,25350,25350,25350,25350,0
|
|
20241015,131200,1087698250,25350,25300,25350,25300,6
|
|
20241015,131100,1087546400,25350,25350,25350,25350,12
|
|
20241015,131000,1087242200,25300,25300,25300,25300,0
|
|
20241015,130900,1087242200,25300,25350,25350,25300,74
|
|
20241015,130800,1085369500,25300,25300,25300,25300,6
|
|
20241015,130700,1085217700,25350,25350,25350,25350,2
|
|
20241015,130600,1085167000,25300,25400,25400,25300,3
|
|
20241015,130500,1085090950,25250,25250,25250,25250,230
|
|
20241015,130400,1079283450,25250,25250,25250,25250,206
|
|
20241015,130300,1074081950,25300,25300,25300,25300,120
|
|
20241015,130200,1071045950,25350,25350,25350,25350,11
|
|
20241015,130100,1070767100,25350,25350,25350,25350,0
|
|
20241015,130000,1070767100,25350,25350,25350,25350,2
|
|
20241015,125900,1070716400,25350,25400,25400,25350,27
|
|
20241015,125800,1070031900,25350,25350,25400,25350,52
|
|
20241015,125700,1068712700,25350,25300,25350,25300,3000
|
|
20241015,125600,992676950,25300,25250,25300,25200,1404
|
|
20241015,125500,957176300,25250,25250,25250,25250,1
|
|
20241015,125400,957151050,25250,25250,25250,25250,1
|
|
20241015,125300,957125800,25200,25200,25200,25200,0
|
|
20241015,125200,957125800,25200,25150,25200,25150,54
|
|
20241015,125100,955765250,25200,25200,25200,25200,29
|
|
20241015,125000,955034450,25200,25200,25200,25200,20
|
|
20241015,124900,954530450,25250,25250,25250,25200,13
|
|
20241015,124800,954202250,25250,25200,25250,25150,8
|
|
20241015,124700,954000800,25200,25250,25250,25200,11
|
|
20241015,124600,953723550,25200,25200,25200,25150,2824
|
|
20241015,124500,882689850,25200,25250,25250,25200,651
|
|
20241015,124400,866274750,25250,25350,25350,25250,233
|
|
20241015,124300,860385150,25350,25300,25350,25300,46
|
|
20241015,124200,859221300,25350,25350,25350,25350,107
|
|
20241015,124100,856508850,25250,25250,25300,25250,258
|
|
20241015,124000,849991550,25250,25300,25300,25250,2403
|
|
20241015,123900,789202650,25350,25350,25350,25300,26
|
|
20241015,123800,788544550,25350,25350,25350,25350,0
|
|
20241015,123700,788544550,25350,25350,25350,25350,1
|
|
20241015,123600,788519200,25300,25300,25300,25300,5
|
|
20241015,123500,788392700,25300,25300,25300,25300,60
|
|
20241015,123400,786874700,25400,25400,25400,25400,0
|
|
20241015,123300,786874700,25400,25400,25400,25400,3
|
|
20241015,123200,786798500,25350,25350,25350,25350,162
|
|
20241015,123100,782691800,25400,25400,25400,25400,0
|
|
20241015,123000,782691800,25400,25400,25400,25400,0
|
|
20241015,122900,782691800,25400,25350,25400,25350,13
|
|
20241015,122800,782362100,25350,25300,25350,25300,15
|
|
20241015,122700,781982100,25400,25400,25400,25400,5
|
|
20241015,122600,781855100,25350,25350,25350,25350,10
|
|
20241015,122500,781601600,25350,25350,25350,25350,13
|
|
20241015,122400,781272050,25350,25350,25350,25350,10
|
|
20241015,122300,781018550,25350,25350,25350,25300,176
|
|
20241015,122200,776558550,25400,25400,25400,25400,0
|
|
20241015,122100,776558550,25400,25400,25400,25400,1
|
|
20241015,122000,776533150,25350,25350,25350,25350,94
|
|
20241015,121900,774150250,25350,25350,25350,25350,228
|
|
20241015,121800,768370450,25350,25350,25400,25350,10
|
|
20241015,121700,768116800,25350,25350,25350,25350,0
|
|
20241015,121600,768116800,25350,25350,25350,25350,5
|
|
20241015,121500,767990050,25350,25350,25350,25350,1
|
|
20241015,121400,767964700,25350,25350,25350,25350,0
|
|
20241015,121300,767964700,25350,25350,25350,25350,0
|
|
20241015,121200,767964700,25350,25350,25350,25350,41
|
|
20241015,121100,766925350,25400,25400,25400,25400,1
|
|
20241015,121000,766899950,25400,25400,25450,25400,5
|
|
20241015,120900,766772850,25350,25350,25350,25300,1221
|
|
20241015,120800,735858150,25350,25350,25350,25350,5
|
|
20241015,120700,735731400,25400,25400,25400,25400,228
|
|
20241015,120600,729940200,25400,25400,25400,25400,0
|
|
20241015,120500,729940200,25400,25400,25400,25400,5
|
|
20241015,120400,729813200,25400,25400,25400,25400,5
|
|
20241015,120300,729686200,25450,25450,25450,25450,0
|
|
20241015,120200,729686200,25450,25450,25450,25450,0
|
|
20241015,120100,729686200,25450,25450,25450,25450,0
|
|
20241015,120000,729686200,25450,25400,25500,25400,18
|
|
20241015,115900,729228350,25550,25450,25550,25450,172
|
|
20241015,115800,724850000,25450,25450,25450,25450,46
|
|
20241015,115700,723679300,25450,25450,25450,25450,1
|
|
20241015,115600,723653850,25400,25400,25400,25400,6
|
|
20241015,115500,723501450,25450,25400,25450,25400,4
|
|
20241015,115400,723399700,25450,25450,25450,25450,8
|
|
20241015,115300,723196100,25450,25450,25450,25450,101
|
|
20241015,115200,720625650,25400,25350,25400,25350,55
|
|
20241015,115100,719228900,25350,25350,25350,25350,4
|
|
20241015,115000,719127500,25350,25350,25350,25350,78
|
|
20241015,114900,717150200,25350,25400,25400,25350,216
|
|
20241015,114800,711674550,25350,25350,25350,25350,1
|
|
20241015,114700,711649200,25300,25300,25300,25300,8
|
|
20241015,114600,711446800,25350,25350,25350,25350,276
|
|
20241015,114500,704450200,25350,25350,25350,25350,0
|
|
20241015,114400,704450200,25350,25350,25350,25350,792
|
|
20241015,114300,684373000,25350,25350,25350,25350,5
|
|
20241015,114200,684246250,25450,25350,25450,25350,698
|
|
20241015,114100,666551850,25350,25350,25350,25350,1
|
|
20241015,114000,666526500,25350,25350,25350,25350,0
|
|
20241015,113900,666526500,25350,25350,25400,25350,56
|
|
20241015,113800,665106850,25400,25400,25400,25400,0
|
|
20241015,113700,665106850,25400,25400,25400,25400,1
|
|
20241015,113600,665081450,25350,25350,25350,25350,125
|
|
20241015,113500,661912700,25350,25400,25500,25350,78
|
|
20241015,113400,659934750,25350,25350,25350,25350,44
|
|
20241015,113300,658819350,25500,25500,25500,25500,10
|
|
20241015,113200,658564350,25500,25450,25500,25350,140
|
|
20241015,113100,655007800,25400,25400,25400,25400,5
|
|
20241015,113000,654880800,25400,25400,25400,25400,0
|
|
20241015,112900,654880800,25400,25450,25450,25400,104
|
|
20241015,112800,652239000,25400,25400,25400,25400,0
|
|
20241015,112700,652239000,25400,25400,25400,25400,5
|
|
20241015,112600,652112000,25500,25500,25500,25500,0
|
|
20241015,112500,652112000,25500,25500,25500,25500,5
|
|
20241015,112400,651984500,25500,25500,25500,25500,1
|
|
20241015,112300,651959000,25400,25400,25400,25400,6
|
|
20241015,112200,651806600,25400,25400,25400,25400,0
|
|
20241015,112100,651806600,25400,25400,25400,25400,0
|
|
20241015,112000,651806600,25400,25350,25400,25350,106
|
|
20241015,111900,649119200,25400,25400,25400,25350,265
|
|
20241015,111800,642397050,25400,25450,25450,25400,490
|
|
20241015,111700,629950850,25400,25400,25400,25400,0
|
|
20241015,111600,629950850,25400,25400,25400,25400,2
|
|
20241015,111500,629900050,25400,25400,25400,25400,6
|
|
20241015,111400,629747650,25450,25400,25500,25400,171
|
|
20241015,111300,625403150,25450,25450,25450,25450,245
|
|
20241015,111200,619167900,25500,25500,25500,25500,5
|
|
20241015,111100,619040400,25500,25500,25500,25450,15
|
|
20241015,111000,618658150,25500,25500,25500,25500,0
|
|
20241015,110900,618658150,25500,25500,25500,25500,0
|
|
20241015,110800,618658150,25500,25500,25500,25500,39
|
|
20241015,110700,617663650,25450,25550,25550,25450,11
|
|
20241015,110600,617383150,25450,25450,25450,25450,47
|
|
20241015,110500,616187000,25450,25450,25450,25450,30
|
|
20241015,110400,615423500,25450,25500,25500,25450,891
|
|
20241015,110300,592746350,25500,25500,25500,25500,455
|
|
20241015,110200,581143850,25500,25500,25500,25500,0
|
|
20241015,110100,581143850,25500,25500,25500,25500,0
|
|
20241015,110000,581143850,25500,25500,25500,25500,14
|
|
20241015,105900,580786850,25500,25550,25550,25500,9
|
|
20241015,105800,580557300,25550,25550,25550,25550,0
|
|
20241015,105700,580557300,25550,25500,25550,25500,14
|
|
20241015,105600,580200250,25500,25500,25500,25500,69
|
|
20241015,105500,578440750,25500,25500,25500,25500,5
|
|
20241015,105400,578313250,25500,25500,25500,25500,100
|
|
20241015,105300,575763250,25500,25500,25500,25500,241
|
|
20241015,105200,569617750,25500,25500,25500,25500,0
|
|
20241015,105100,569617750,25500,25500,25500,25500,8
|
|
20241015,105000,569413750,25500,25500,25500,25500,0
|
|
20241015,104900,569413750,25500,25500,25500,25500,1
|
|
20241015,104800,569388250,25500,25500,25500,25500,0
|
|
20241015,104700,569388250,25500,25500,25500,25500,5
|
|
20241015,104600,569260750,25500,25500,25500,25500,190
|
|
20241015,104500,564415750,25500,25500,25500,25500,285
|
|
20241015,104400,557148250,25550,25550,25550,25550,0
|
|
20241015,104300,557148250,25550,25550,25550,25550,42
|
|
20241015,104200,556075150,25550,25550,25550,25550,0
|
|
20241015,104100,556075150,25550,25550,25550,25550,0
|
|
20241015,104000,556075150,25550,25550,25550,25550,117
|
|
20241015,103900,553085800,25600,25600,25600,25550,48
|
|
20241015,103800,551857300,25600,25600,25600,25600,47
|
|
20241015,103700,550654100,25550,25550,25550,25550,0
|
|
20241015,103600,550654100,25550,25550,25550,25550,100
|
|
20241015,103500,548099100,25550,25550,25550,25550,84
|
|
20241015,103400,545952900,25500,25500,25500,25500,50
|
|
20241015,103300,544677900,25450,25450,25450,25450,0
|
|
20241015,103200,544677900,25450,25450,25450,25450,0
|
|
20241015,103100,544677900,25450,25450,25450,25450,1285
|
|
20241015,103000,511974650,25450,25500,25500,25450,145
|
|
20241015,102900,508279000,25500,25500,25500,25500,162
|
|
20241015,102800,504148000,25500,25500,25500,25500,20
|
|
20241015,102700,503638000,25500,25500,25500,25500,450
|
|
20241015,102600,492163000,25500,25500,25500,25500,40
|
|
20241015,102500,491143000,25500,25500,25500,25500,0
|
|
20241015,102400,491143000,25500,25550,25550,25500,101
|
|
20241015,102300,488562850,25550,25550,25550,25550,68
|
|
20241015,102200,486825450,25550,25600,25600,25550,101
|
|
20241015,102100,484244850,25650,25650,25650,25650,1
|
|
20241015,102000,484219200,25600,25600,25600,25600,1
|
|
20241015,101900,484193600,25650,25600,25650,25600,41
|
|
20241015,101800,483143950,25600,25600,25600,25600,1
|
|
20241015,101700,483118350,25600,25600,25600,25600,0
|
|
20241015,101600,483118350,25600,25600,25600,25600,4
|
|
20241015,101500,483015950,25550,25550,25550,25550,13
|
|
20241015,101400,482683800,25600,25550,25600,25550,27
|
|
20241015,101300,481993100,25550,25550,25550,25550,0
|
|
20241015,101200,481993100,25550,25550,25550,25550,20
|
|
20241015,101100,481482100,25550,25600,25600,25550,746
|
|
20241015,101000,462416800,25700,25550,25700,25550,7
|
|
20241015,100900,462237550,25550,25650,25650,25550,647
|
|
20241015,100800,445679250,25700,25650,25700,25650,102
|
|
20241015,100700,443057950,25650,25650,25700,25650,162
|
|
20241015,100600,438901950,25700,25700,25700,25700,2
|
|
20241015,100500,438850550,25700,25650,25700,25650,42
|
|
20241015,100400,437773200,25700,25650,25700,25650,2
|
|
20241015,100300,437721850,25650,25700,25700,25600,179
|
|
20241015,100200,433139200,25650,25650,25650,25650,167
|
|
20241015,100100,428855650,25700,25700,25700,25650,53
|
|
20241015,100000,427496050,25650,25650,25650,25650,21
|
|
20241015,095900,426957400,25700,25700,25700,25700,15
|
|
20241015,095800,426571900,25700,25700,25700,25700,0
|
|
20241015,095700,426571900,25700,25700,25700,25700,5
|
|
20241015,095600,426443400,25700,25700,25750,25700,248
|
|
20241015,095500,420069750,25750,25700,25750,25700,393
|
|
20241015,095400,409969400,25700,25700,25700,25700,1
|
|
20241015,095300,409943700,25650,25600,25700,25600,326
|
|
20241015,095200,401591950,25600,25600,25600,25600,0
|
|
20241015,095100,401591950,25600,25600,25600,25600,0
|
|
20241015,095000,401591950,25600,25600,25600,25600,1
|
|
20241015,094900,401566350,25600,25600,25600,25600,0
|
|
20241015,094800,401566350,25600,25550,25600,25450,316
|
|
20241015,094700,393514350,25500,25600,25600,25500,54
|
|
20241015,094600,392132150,25600,25600,25600,25600,1
|
|
20241015,094500,392106550,25500,25500,25500,25500,13
|
|
20241015,094400,391775050,25500,25500,25500,25500,195
|
|
20241015,094300,386802550,25500,25500,25500,25500,0
|
|
20241015,094200,386802550,25500,25500,25500,25500,35
|
|
20241015,094100,385910050,25550,25550,25550,25550,0
|
|
20241015,094000,385910050,25550,25550,25550,25550,50
|
|
20241015,093900,384632550,25550,25550,25550,25550,0
|
|
20241015,093800,384632550,25550,25550,25550,25550,1
|
|
20241015,093700,384607000,25550,25550,25550,25550,2
|
|
20241015,093600,384555900,25550,25500,25550,25500,74
|
|
20241015,093500,382668700,25500,25600,25600,25500,206
|
|
20241015,093400,377414950,25550,25550,25550,25550,0
|
|
20241015,093300,377414950,25550,25600,25600,25550,319
|
|
20241015,093200,369259450,25600,25600,25600,25600,0
|
|
20241015,093100,369259450,25600,25550,25600,25550,601
|
|
20241015,093000,353873900,25600,25600,25600,25600,200
|
|
20241015,092900,348753900,25600,25600,25600,25600,0
|
|
20241015,092800,348753900,25600,25600,25600,25600,5
|
|
20241015,092700,348625900,25600,25600,25600,25550,97
|
|
20241015,092600,346142750,25600,25600,25600,25550,169
|
|
20241015,092500,341821450,25750,25650,25750,25650,101
|
|
20241015,092400,339230700,25600,25600,25600,25600,0
|
|
20241015,092300,339230700,25600,25600,25600,25600,49
|
|
20241015,092200,337976300,25650,25650,25650,25600,91
|
|
20241015,092100,335646600,25700,25800,25800,25700,125
|
|
20241015,092000,332431600,25850,25850,25850,25850,0
|
|
20241015,091900,332431600,25850,25850,25850,25850,10
|
|
20241015,091800,332173100,25850,25850,25850,25500,1358
|
|
20241015,091700,297361150,25850,25800,25850,25750,114
|
|
20241015,091600,294420750,25750,25750,25750,25750,121
|
|
20241015,091500,291305000,25700,25750,25750,25700,293
|
|
20241015,091400,283767150,25800,25750,25800,25750,416
|
|
20241015,091300,273050750,25800,25800,25850,25800,441
|
|
20241015,091200,261671450,25850,25800,25850,25800,8
|
|
20241015,091100,261464900,25800,25900,25900,25750,1160
|
|
20241015,091000,231522800,25900,25850,25950,25800,1348
|
|
20241015,090900,196671850,25850,25900,26000,25850,133
|
|
20241015,090800,193219150,26000,25850,26000,25800,3138
|
|
20241015,090700,111853200,25900,25750,25900,25700,2703
|
|
20241015,090600,42111850,25600,25600,25600,25600,2
|
|
20241015,090500,42060650,25600,25750,25750,25600,158
|
|
20241015,090400,38007900,25750,25750,25750,25700,276
|
|
20241015,090300,30901950,25750,25450,25750,25450,457
|
|
20241015,090200,19183500,25400,25400,25400,25400,0
|
|
20241015,090100,19183500,25400,25500,25500,25400,48
|
|
20241015,090000,17961500,25500,25400,25500,25400,707
|