703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,204000,734714900,22300,22300,22300,22300,651
|
|
20241025,203900,734714900,22300,22300,22300,22300,0
|
|
20241025,203800,734714900,22300,22300,22300,22300,0
|
|
20241025,203700,734714900,22300,22300,22300,22300,0
|
|
20241025,203600,734714900,22300,22300,22300,22300,0
|
|
20241025,203500,734714900,22300,22300,22300,22300,0
|
|
20241025,203400,734714900,22300,22300,22300,22300,0
|
|
20241025,203300,734714900,22300,22300,22300,22300,0
|
|
20241025,203200,734714900,22300,22300,22300,22300,0
|
|
20241025,203100,734714900,22300,22300,22300,22300,0
|
|
20241025,203000,734714900,22300,22300,22300,22300,0
|
|
20241025,202900,734714900,22300,22300,22300,22300,0
|
|
20241025,202800,734714900,22300,22300,22300,22300,0
|
|
20241025,202700,734714900,22300,22300,22300,22300,0
|
|
20241025,202600,734714900,22300,22300,22300,22300,0
|
|
20241025,202500,734714900,22300,22300,22300,22300,0
|
|
20241025,202400,734714900,22300,22300,22300,22300,0
|
|
20241025,202300,734714900,22300,22300,22300,22300,0
|
|
20241025,202200,734714900,22300,22300,22300,22300,0
|
|
20241025,202100,734714900,22300,22300,22300,22300,0
|
|
20241025,202000,734714900,22300,22300,22300,22300,0
|
|
20241025,201900,734714900,22300,22300,22300,22300,0
|
|
20241025,201800,734714900,22300,22300,22300,22300,0
|
|
20241025,201700,734714900,22300,22300,22300,22300,0
|
|
20241025,201600,734714900,22300,22300,22300,22300,0
|
|
20241025,201500,734714900,22300,22300,22300,22300,0
|
|
20241025,201400,734714900,22300,22300,22300,22300,0
|
|
20241025,201300,734714900,22300,22300,22300,22300,0
|
|
20241025,201200,734714900,22300,22300,22300,22300,0
|
|
20241025,201100,734714900,22300,22300,22300,22300,0
|
|
20241025,201000,734714900,22300,22300,22300,22300,651
|
|
20241025,200900,734714900,22300,22300,22300,22300,0
|
|
20241025,200800,734714900,22300,22300,22300,22300,0
|
|
20241025,200700,734714900,22300,22300,22300,22300,0
|
|
20241025,200600,734714900,22300,22300,22300,22300,0
|
|
20241025,200500,734714900,22300,22300,22300,22300,0
|
|
20241025,200400,734714900,22300,22300,22300,22300,0
|
|
20241025,200300,734714900,22300,22300,22300,22300,0
|
|
20241025,200200,734714900,22300,22300,22300,22300,0
|
|
20241025,200100,734714900,22300,22300,22300,22300,0
|
|
20241025,200000,734714900,22300,22300,22300,22300,0
|
|
20241025,195900,734714900,22300,22300,22300,22300,0
|
|
20241025,195800,734714900,22300,22300,22300,22300,0
|
|
20241025,195700,734714900,22300,22300,22300,22300,0
|
|
20241025,195600,734714900,22300,22300,22300,22300,0
|
|
20241025,195500,734714900,22300,22300,22300,22300,0
|
|
20241025,195400,734714900,22300,22300,22300,22300,0
|
|
20241025,195300,734714900,22300,22300,22300,22300,0
|
|
20241025,195200,734714900,22300,22300,22300,22300,0
|
|
20241025,195100,734714900,22300,22300,22300,22300,0
|
|
20241025,195000,734714900,22300,22300,22300,22300,0
|
|
20241025,194900,734714900,22300,22300,22300,22300,0
|
|
20241025,194800,734714900,22300,22300,22300,22300,0
|
|
20241025,194700,734714900,22300,22300,22300,22300,0
|
|
20241025,194600,734714900,22300,22300,22300,22300,0
|
|
20241025,194500,734714900,22300,22300,22300,22300,0
|
|
20241025,194400,734714900,22300,22300,22300,22300,0
|
|
20241025,194300,734714900,22300,22300,22300,22300,0
|
|
20241025,194200,734714900,22300,22300,22300,22300,0
|
|
20241025,194100,734714900,22300,22300,22300,22300,0
|
|
20241025,194000,734714900,22300,22300,22300,22300,651
|
|
20241025,193900,734714900,22300,22300,22300,22300,0
|
|
20241025,193800,734714900,22300,22300,22300,22300,0
|
|
20241025,193700,734714900,22300,22300,22300,22300,0
|
|
20241025,193600,734714900,22300,22300,22300,22300,0
|
|
20241025,193500,734714900,22300,22300,22300,22300,0
|
|
20241025,193400,734714900,22300,22300,22300,22300,0
|
|
20241025,193300,734714900,22300,22300,22300,22300,0
|
|
20241025,193200,734714900,22300,22300,22300,22300,0
|
|
20241025,193100,734714900,22300,22300,22300,22300,0
|
|
20241025,193000,734714900,22300,22300,22300,22300,0
|
|
20241025,192900,734714900,22300,22300,22300,22300,0
|
|
20241025,192800,734714900,22300,22300,22300,22300,0
|
|
20241025,192700,734714900,22300,22300,22300,22300,0
|
|
20241025,192600,734714900,22300,22300,22300,22300,0
|
|
20241025,192500,734714900,22300,22300,22300,22300,0
|
|
20241025,192400,734714900,22300,22300,22300,22300,0
|
|
20241025,192300,734714900,22300,22300,22300,22300,0
|
|
20241025,192200,734714900,22300,22300,22300,22300,0
|
|
20241025,192100,734714900,22300,22300,22300,22300,0
|
|
20241025,192000,734714900,22300,22300,22300,22300,0
|
|
20241025,191900,734714900,22300,22300,22300,22300,0
|
|
20241025,191800,734714900,22300,22300,22300,22300,0
|
|
20241025,191700,734714900,22300,22300,22300,22300,0
|
|
20241025,191600,734714900,22300,22300,22300,22300,0
|
|
20241025,191500,734714900,22300,22300,22300,22300,0
|
|
20241025,191400,734714900,22300,22300,22300,22300,0
|
|
20241025,191300,734714900,22300,22300,22300,22300,0
|
|
20241025,191200,734714900,22300,22300,22300,22300,0
|
|
20241025,191100,734714900,22300,22300,22300,22300,0
|
|
20241025,191000,734714900,22300,22300,22300,22300,651
|
|
20241025,190900,734714900,22300,22300,22300,22300,0
|
|
20241025,190800,734714900,22300,22300,22300,22300,0
|
|
20241025,190700,734714900,22300,22300,22300,22300,0
|
|
20241025,190600,734714900,22300,22300,22300,22300,0
|
|
20241025,190500,734714900,22300,22300,22300,22300,0
|
|
20241025,190400,734714900,22300,22300,22300,22300,0
|
|
20241025,190300,734714900,22300,22300,22300,22300,0
|
|
20241025,190200,734714900,22300,22300,22300,22300,0
|
|
20241025,190100,734714900,22300,22300,22300,22300,0
|
|
20241025,190000,734714900,22300,22300,22300,22300,0
|
|
20241025,185900,734714900,22300,22300,22300,22300,0
|
|
20241025,185800,734714900,22300,22300,22300,22300,0
|
|
20241025,185700,734714900,22300,22300,22300,22300,0
|
|
20241025,185600,734714900,22300,22300,22300,22300,0
|
|
20241025,185500,734714900,22300,22300,22300,22300,0
|
|
20241025,185400,734714900,22300,22300,22300,22300,0
|
|
20241025,185300,734714900,22300,22300,22300,22300,0
|
|
20241025,185200,734714900,22300,22300,22300,22300,0
|
|
20241025,185100,734714900,22300,22300,22300,22300,0
|
|
20241025,185000,734714900,22300,22300,22300,22300,0
|
|
20241025,184900,734714900,22300,22300,22300,22300,0
|
|
20241025,184800,734714900,22300,22300,22300,22300,0
|
|
20241025,184700,734714900,22300,22300,22300,22300,0
|
|
20241025,184600,734714900,22300,22300,22300,22300,0
|
|
20241025,184500,734714900,22300,22300,22300,22300,0
|
|
20241025,184400,734714900,22300,22300,22300,22300,0
|
|
20241025,184300,734714900,22300,22300,22300,22300,0
|
|
20241025,184200,734714900,22300,22300,22300,22300,0
|
|
20241025,184100,734714900,22300,22300,22300,22300,0
|
|
20241025,184000,734714900,22300,22300,22300,22300,651
|
|
20241025,183900,734714900,22300,22300,22300,22300,0
|
|
20241025,183800,734714900,22300,22300,22300,22300,0
|
|
20241025,183700,734714900,22300,22300,22300,22300,0
|
|
20241025,183600,734714900,22300,22300,22300,22300,0
|
|
20241025,183500,734714900,22300,22300,22300,22300,0
|
|
20241025,183400,734714900,22300,22300,22300,22300,0
|
|
20241025,183300,734714900,22300,22300,22300,22300,0
|
|
20241025,183200,734714900,22300,22300,22300,22300,0
|
|
20241025,183100,734714900,22300,22300,22300,22300,0
|
|
20241025,183000,734714900,22300,22300,22300,22300,0
|
|
20241025,182900,734714900,22300,22300,22300,22300,0
|
|
20241025,182800,734714900,22300,22300,22300,22300,0
|
|
20241025,182700,734714900,22300,22300,22300,22300,0
|
|
20241025,182600,734714900,22300,22300,22300,22300,0
|
|
20241025,182500,734714900,22300,22300,22300,22300,0
|
|
20241025,182400,734714900,22300,22300,22300,22300,0
|
|
20241025,182300,734714900,22300,22300,22300,22300,0
|
|
20241025,182200,734714900,22300,22300,22300,22300,0
|
|
20241025,182100,734714900,22300,22300,22300,22300,0
|
|
20241025,182000,734714900,22300,22300,22300,22300,0
|
|
20241025,181900,734714900,22300,22300,22300,22300,0
|
|
20241025,181800,734714900,22300,22300,22300,22300,0
|
|
20241025,181700,734714900,22300,22300,22300,22300,0
|
|
20241025,181600,734714900,22300,22300,22300,22300,0
|
|
20241025,181500,734714900,22300,22300,22300,22300,0
|
|
20241025,181400,734714900,22300,22300,22300,22300,0
|
|
20241025,181300,734714900,22300,22300,22300,22300,0
|
|
20241025,181200,734714900,22300,22300,22300,22300,0
|
|
20241025,181100,734714900,22300,22300,22300,22300,0
|
|
20241025,181000,734714900,22300,22300,22300,22300,651
|
|
20241025,180900,734714900,22300,22300,22300,22300,0
|
|
20241025,180800,734714900,22300,22300,22300,22300,0
|
|
20241025,180700,734714900,22300,22300,22300,22300,0
|
|
20241025,180600,734714900,22300,22300,22300,22300,0
|
|
20241025,180500,734714900,22300,22300,22300,22300,0
|
|
20241025,180400,734714900,22300,22300,22300,22300,0
|
|
20241025,180300,734714900,22300,22300,22300,22300,0
|
|
20241025,180200,734714900,22300,22300,22300,22300,0
|
|
20241025,180100,734714900,22300,22300,22300,22300,0
|
|
20241025,180000,734714900,22300,22300,22300,22300,0
|
|
20241025,175900,734714900,22300,22300,22300,22300,0
|
|
20241025,175800,734714900,22300,22300,22300,22300,0
|
|
20241025,175700,734714900,22300,22300,22300,22300,0
|
|
20241025,175600,734714900,22300,22300,22300,22300,0
|
|
20241025,175500,734714900,22300,22300,22300,22300,0
|
|
20241025,175400,734714900,22300,22300,22300,22300,0
|
|
20241025,175300,734714900,22300,22300,22300,22300,0
|
|
20241025,175200,734714900,22300,22300,22300,22300,0
|
|
20241025,175100,734714900,22300,22300,22300,22300,0
|
|
20241025,175000,734714900,22300,22300,22300,22300,0
|
|
20241025,174900,734714900,22300,22300,22300,22300,0
|
|
20241025,174800,734714900,22300,22300,22300,22300,0
|
|
20241025,174700,734714900,22300,22300,22300,22300,0
|
|
20241025,174600,734714900,22300,22300,22300,22300,0
|
|
20241025,174500,734714900,22300,22300,22300,22300,0
|
|
20241025,174400,734714900,22300,22300,22300,22300,0
|
|
20241025,174300,734714900,22300,22300,22300,22300,0
|
|
20241025,174200,734714900,22300,22300,22300,22300,0
|
|
20241025,174100,734714900,22300,22300,22300,22300,0
|
|
20241025,174000,734714900,22300,22300,22300,22300,651
|
|
20241025,173900,734714900,22300,22300,22300,22300,0
|
|
20241025,173800,734714900,22300,22300,22300,22300,0
|
|
20241025,173700,734714900,22300,22300,22300,22300,0
|
|
20241025,173600,734714900,22300,22300,22300,22300,0
|
|
20241025,173500,734714900,22300,22300,22300,22300,0
|
|
20241025,173400,734714900,22300,22300,22300,22300,0
|
|
20241025,173300,734714900,22300,22300,22300,22300,0
|
|
20241025,173200,734714900,22300,22300,22300,22300,0
|
|
20241025,173100,734714900,22300,22300,22300,22300,0
|
|
20241025,173000,734714900,22300,22300,22300,22300,0
|
|
20241025,172900,734714900,22300,22300,22300,22300,0
|
|
20241025,172800,734714900,22300,22300,22300,22300,0
|
|
20241025,172700,734714900,22300,22300,22300,22300,0
|
|
20241025,172600,734714900,22300,22300,22300,22300,0
|
|
20241025,172500,734714900,22300,22300,22300,22300,0
|
|
20241025,172400,734714900,22300,22300,22300,22300,0
|
|
20241025,172300,734714900,22300,22300,22300,22300,0
|
|
20241025,172200,734714900,22300,22300,22300,22300,0
|
|
20241025,172100,734714900,22300,22300,22300,22300,0
|
|
20241025,172000,734714900,22300,22300,22300,22300,0
|
|
20241025,171900,734714900,22300,22300,22300,22300,0
|
|
20241025,171800,734714900,22300,22300,22300,22300,0
|
|
20241025,171700,734714900,22300,22300,22300,22300,0
|
|
20241025,171600,734714900,22300,22300,22300,22300,0
|
|
20241025,171500,734714900,22300,22300,22300,22300,0
|
|
20241025,171400,734714900,22300,22300,22300,22300,0
|
|
20241025,171300,734714900,22300,22300,22300,22300,0
|
|
20241025,171200,734714900,22300,22300,22300,22300,0
|
|
20241025,171100,734714900,22300,22300,22300,22300,0
|
|
20241025,171000,734714900,22300,22300,22300,22300,651
|
|
20241025,170900,734714900,22300,22300,22300,22300,0
|
|
20241025,170800,734714900,22300,22300,22300,22300,0
|
|
20241025,170700,734714900,22300,22300,22300,22300,0
|
|
20241025,170600,734714900,22300,22300,22300,22300,0
|
|
20241025,170500,734714900,22300,22300,22300,22300,0
|
|
20241025,170400,734714900,22300,22300,22300,22300,0
|
|
20241025,170300,734714900,22300,22300,22300,22300,0
|
|
20241025,170200,734714900,22300,22300,22300,22300,0
|
|
20241025,170100,734714900,22300,22300,22300,22300,0
|
|
20241025,170000,734714900,22300,22300,22300,22300,0
|
|
20241025,165900,734714900,22300,22300,22300,22300,0
|
|
20241025,165800,734714900,22300,22300,22300,22300,0
|
|
20241025,165700,734714900,22300,22300,22300,22300,0
|
|
20241025,165600,734714900,22300,22300,22300,22300,0
|
|
20241025,165500,734714900,22300,22300,22300,22300,0
|
|
20241025,165400,734714900,22300,22300,22300,22300,0
|
|
20241025,165300,734714900,22300,22300,22300,22300,0
|
|
20241025,165200,734714900,22300,22300,22300,22300,0
|
|
20241025,165100,734714900,22300,22300,22300,22300,0
|
|
20241025,165000,734714900,22300,22300,22300,22300,0
|
|
20241025,164900,734714900,22300,22300,22300,22300,0
|
|
20241025,164800,734714900,22300,22300,22300,22300,0
|
|
20241025,164700,734714900,22300,22300,22300,22300,0
|
|
20241025,164600,734714900,22300,22300,22300,22300,0
|
|
20241025,164500,734714900,22300,22300,22300,22300,0
|
|
20241025,164400,734714900,22300,22300,22300,22300,0
|
|
20241025,164300,734714900,22300,22300,22300,22300,0
|
|
20241025,164200,734714900,22300,22300,22300,22300,0
|
|
20241025,164100,734714900,22300,22300,22300,22300,0
|
|
20241025,164000,734714900,22300,22300,22300,22300,651
|
|
20241025,163900,734714900,22300,22300,22300,22300,0
|
|
20241025,163800,734714900,22300,22300,22300,22300,0
|
|
20241025,163700,734714900,22300,22300,22300,22300,0
|
|
20241025,163600,734714900,22300,22300,22300,22300,0
|
|
20241025,163500,734714900,22300,22300,22300,22300,0
|
|
20241025,163400,734714900,22300,22300,22300,22300,0
|
|
20241025,163300,734714900,22300,22300,22300,22300,0
|
|
20241025,163200,734714900,22300,22300,22300,22300,0
|
|
20241025,163100,734714900,22300,22300,22300,22300,0
|
|
20241025,163000,734714900,22300,22300,22300,22300,0
|
|
20241025,162900,734714900,22300,22300,22300,22300,0
|
|
20241025,162800,734714900,22300,22300,22300,22300,0
|
|
20241025,162700,734714900,22300,22300,22300,22300,0
|
|
20241025,162600,734714900,22300,22300,22300,22300,0
|
|
20241025,162500,734714900,22300,22300,22300,22300,0
|
|
20241025,162400,734714900,22300,22300,22300,22300,0
|
|
20241025,162300,734714900,22300,22300,22300,22300,0
|
|
20241025,162200,734714900,22300,22300,22300,22300,0
|
|
20241025,162100,734714900,22300,22300,22300,22300,0
|
|
20241025,162000,734714900,22300,22300,22300,22300,0
|
|
20241025,161900,734714900,22300,22300,22300,22300,0
|
|
20241025,161800,734714900,22300,22300,22300,22300,0
|
|
20241025,161700,734714900,22300,22300,22300,22300,0
|
|
20241025,161600,734714900,22300,22300,22300,22300,0
|
|
20241025,161500,734714900,22300,22300,22300,22300,0
|
|
20241025,161400,734714900,22300,22300,22300,22300,0
|
|
20241025,161300,734714900,22300,22300,22300,22300,0
|
|
20241025,161200,734714900,22300,22300,22300,22300,0
|
|
20241025,161100,734714900,22300,22300,22300,22300,0
|
|
20241025,161000,734714900,22300,22300,22300,22300,651
|
|
20241025,160900,734714900,22300,22300,22300,22300,0
|
|
20241025,160800,734714900,22300,22300,22300,22300,0
|
|
20241025,160700,734714900,22300,22300,22300,22300,0
|
|
20241025,160600,734714900,22300,22300,22300,22300,0
|
|
20241025,160500,734714900,22300,22300,22300,22300,0
|
|
20241025,160400,734714900,22300,22300,22300,22300,0
|
|
20241025,160300,734714900,22300,22300,22300,22300,0
|
|
20241025,160200,734714900,22300,22300,22300,22300,0
|
|
20241025,160100,734714900,22300,22300,22300,22300,0
|
|
20241025,160000,734714900,22300,22300,22300,22300,0
|
|
20241025,155900,734714900,22300,22300,22300,22300,0
|
|
20241025,155800,734714900,22300,22300,22300,22300,0
|
|
20241025,155700,734714900,22300,22300,22300,22300,0
|
|
20241025,155600,734714900,22300,22300,22300,22300,0
|
|
20241025,155500,734714900,22300,22300,22300,22300,0
|
|
20241025,155400,734714900,22300,22300,22300,22300,0
|
|
20241025,155300,734714900,22300,22300,22300,22300,0
|
|
20241025,155200,734714900,22300,22300,22300,22300,0
|
|
20241025,155100,734714900,22300,22300,22300,22300,0
|
|
20241025,155000,734714900,22300,22300,22300,22300,0
|
|
20241025,154900,734714900,22300,22300,22300,22300,0
|
|
20241025,154800,734714900,22300,22300,22300,22300,0
|
|
20241025,154700,734714900,22300,22300,22300,22300,0
|
|
20241025,154600,734714900,22300,22300,22300,22300,0
|
|
20241025,154500,734714900,22300,22300,22300,22300,0
|
|
20241025,154400,734714900,22300,22300,22300,22300,0
|
|
20241025,154300,734714900,22300,22300,22300,22300,0
|
|
20241025,154200,734714900,22300,22300,22300,22300,0
|
|
20241025,154100,734714900,22300,22300,22300,22300,0
|
|
20241025,154000,734714900,22300,22300,22300,22300,651
|
|
20241025,153900,734714900,22300,22300,22300,22300,0
|
|
20241025,153800,734714900,22300,22300,22300,22300,0
|
|
20241025,153700,734714900,22300,22300,22300,22300,0
|
|
20241025,153600,734714900,22300,22300,22300,22300,0
|
|
20241025,153500,734714900,22300,22300,22300,22300,0
|
|
20241025,153400,734714900,22300,22300,22300,22300,0
|
|
20241025,153300,734714900,22300,22300,22300,22300,0
|
|
20241025,153200,734714900,22300,22300,22300,22300,0
|
|
20241025,153100,734714900,22300,22300,22300,22300,0
|
|
20241025,153000,734714900,22300,22300,22300,22300,651
|
|
20241025,152900,720197600,22450,22450,22450,22450,0
|
|
20241025,152800,720197600,22450,22450,22450,22450,0
|
|
20241025,152700,720197600,22450,22450,22450,22450,0
|
|
20241025,152600,720197600,22450,22450,22450,22450,0
|
|
20241025,152500,720197600,22450,22450,22450,22450,0
|
|
20241025,152400,720197600,22450,22450,22450,22450,0
|
|
20241025,152300,720197600,22450,22450,22450,22450,0
|
|
20241025,152200,720197600,22450,22450,22450,22450,0
|
|
20241025,152100,720197600,22450,22450,22450,22450,0
|
|
20241025,152000,720197600,22450,22450,22450,22450,0
|
|
20241025,151900,720197600,22450,22350,22450,22300,138
|
|
20241025,151800,717116150,22400,22400,22400,22400,1
|
|
20241025,151700,717093750,22350,22350,22350,22350,0
|
|
20241025,151600,717093750,22350,22350,22350,22350,424
|
|
20241025,151500,707617350,22300,22300,22300,22300,1
|
|
20241025,151400,707595050,22300,22300,22300,22300,210
|
|
20241025,151300,702912050,22350,22350,22350,22350,9
|
|
20241025,151200,702710900,22350,22350,22350,22350,60
|
|
20241025,151100,701369900,22300,22300,22300,22300,0
|
|
20241025,151000,701369900,22300,22300,22350,22300,90
|
|
20241025,150900,699362850,22300,22300,22300,22250,47
|
|
20241025,150800,698315650,22300,22300,22300,22300,0
|
|
20241025,150700,698315650,22300,22300,22300,22300,120
|
|
20241025,150600,695639650,22250,22300,22300,22250,234
|
|
20241025,150500,690421650,22300,22300,22300,22300,80
|
|
20241025,150400,688637650,22300,22300,22300,22300,0
|
|
20241025,150300,688637650,22300,22300,22300,22300,0
|
|
20241025,150200,688637650,22300,22300,22300,22300,188
|
|
20241025,150100,684445250,22350,22350,22350,22350,1
|
|
20241025,150000,684422900,22350,22350,22350,22300,4
|
|
20241025,145900,684333550,22300,22300,22300,22300,225
|
|
20241025,145800,679316050,22350,22350,22350,22350,0
|
|
20241025,145700,679316050,22350,22350,22350,22350,1
|
|
20241025,145600,679293700,22350,22350,22350,22350,0
|
|
20241025,145500,679293700,22350,22350,22350,22350,1
|
|
20241025,145400,679271350,22350,22300,22350,22300,6
|
|
20241025,145300,679137500,22250,22250,22250,22250,0
|
|
20241025,145200,679137500,22250,22300,22300,22250,110
|
|
20241025,145100,676687950,22350,22300,22350,22300,5
|
|
20241025,145000,676576350,22300,22300,22300,22300,198
|
|
20241025,144900,672160950,22350,22350,22350,22350,1
|
|
20241025,144800,672138600,22300,22300,22300,22300,0
|
|
20241025,144700,672138600,22300,22300,22300,22300,80
|
|
20241025,144600,670354600,22300,22300,22300,22300,0
|
|
20241025,144500,670354600,22300,22300,22300,22300,25
|
|
20241025,144400,669797100,22300,22300,22300,22300,232
|
|
20241025,144300,664623500,22300,22300,22300,22300,62
|
|
20241025,144200,663240900,22300,22300,22300,22300,0
|
|
20241025,144100,663240900,22300,22300,22300,22300,5
|
|
20241025,144000,663129400,22250,22250,22300,22250,137
|
|
20241025,143900,660079300,22250,22250,22250,22250,0
|
|
20241025,143800,660079300,22250,22250,22250,22250,73
|
|
20241025,143700,658455050,22250,22250,22250,22250,0
|
|
20241025,143600,658455050,22250,22250,22250,22250,0
|
|
20241025,143500,658455050,22250,22250,22250,22250,20
|
|
20241025,143400,658010050,22250,22300,22300,22250,257
|
|
20241025,143300,652290300,22250,22250,22250,22250,156
|
|
20241025,143200,648819300,22250,22250,22250,22250,494
|
|
20241025,143100,637827800,22250,22250,22250,22250,8
|
|
20241025,143000,637649800,22300,22300,22300,22300,5
|
|
20241025,142900,637538300,22300,22300,22300,22300,55
|
|
20241025,142800,636311800,22300,22300,22300,22300,1
|
|
20241025,142700,636289500,22300,22300,22300,22300,0
|
|
20241025,142600,636289500,22300,22300,22300,22300,2
|
|
20241025,142500,636244900,22300,22300,22300,22300,6
|
|
20241025,142400,636111100,22300,22300,22300,22300,51
|
|
20241025,142300,634973800,22300,22300,22300,22300,60
|
|
20241025,142200,633635800,22300,22300,22300,22300,1
|
|
20241025,142100,633613500,22350,22350,22350,22350,0
|
|
20241025,142000,633613500,22350,22350,22350,22350,0
|
|
20241025,141900,633613500,22350,22250,22350,22250,21
|
|
20241025,141800,633146150,22250,22250,22250,22250,0
|
|
20241025,141700,633146150,22250,22250,22250,22250,9
|
|
20241025,141600,632945900,22350,22350,22350,22350,0
|
|
20241025,141500,632945900,22350,22350,22350,22250,570
|
|
20241025,141400,620259800,22300,22300,22300,22300,68
|
|
20241025,141300,618743400,22300,22300,22300,22300,31
|
|
20241025,141200,618052100,22300,22350,22350,22300,1293
|
|
20241025,141100,589217650,22350,22350,22350,22350,0
|
|
20241025,141000,589217650,22350,22350,22350,22350,9
|
|
20241025,140900,589016500,22350,22300,22350,22300,111
|
|
20241025,140800,586541150,22300,22300,22350,22300,102
|
|
20241025,140700,584266500,22350,22350,22350,22350,20
|
|
20241025,140600,583819500,22300,22350,22350,22300,45
|
|
20241025,140500,582815900,22400,22400,22400,22400,0
|
|
20241025,140400,582815900,22400,22400,22400,22400,9
|
|
20241025,140300,582614300,22400,22400,22400,22350,16
|
|
20241025,140200,582256400,22350,22350,22350,22350,61
|
|
20241025,140100,580893050,22350,22350,22350,22350,0
|
|
20241025,140000,580893050,22350,22350,22350,22300,1288
|
|
20241025,135900,552117450,22400,22400,22400,22400,1
|
|
20241025,135800,552095050,22400,22400,22400,22350,52
|
|
20241025,135700,550931450,22450,22450,22450,22450,0
|
|
20241025,135600,550931450,22450,22450,22450,22450,4
|
|
20241025,135500,550841650,22400,22400,22400,22400,72
|
|
20241025,135400,549228850,22400,22400,22400,22400,0
|
|
20241025,135300,549228850,22400,22400,22400,22400,0
|
|
20241025,135200,549228850,22400,22400,22400,22400,0
|
|
20241025,135100,549228850,22400,22400,22400,22400,0
|
|
20241025,135000,549228850,22400,22450,22450,22400,365
|
|
20241025,134900,541052800,22400,22400,22400,22400,18
|
|
20241025,134800,540649600,22400,22400,22400,22400,2
|
|
20241025,134700,540604800,22400,22400,22400,22400,110
|
|
20241025,134600,538140800,22400,22400,22400,22400,0
|
|
20241025,134500,538140800,22400,22400,22400,22400,0
|
|
20241025,134400,538140800,22400,22400,22400,22400,0
|
|
20241025,134300,538140800,22400,22400,22400,22400,5
|
|
20241025,134200,538028800,22400,22400,22400,22400,4
|
|
20241025,134100,537939200,22400,22400,22400,22400,0
|
|
20241025,134000,537939200,22400,22400,22400,22400,12
|
|
20241025,133900,537670400,22400,22400,22400,22400,4
|
|
20241025,133800,537580800,22350,22350,22350,22350,0
|
|
20241025,133700,537580800,22350,22350,22350,22350,70
|
|
20241025,133600,536016300,22350,22350,22350,22350,1
|
|
20241025,133500,535993950,22400,22400,22400,22400,0
|
|
20241025,133400,535993950,22400,22400,22400,22400,9
|
|
20241025,133300,535792350,22350,22350,22350,22350,0
|
|
20241025,133200,535792350,22350,22350,22350,22350,43
|
|
20241025,133100,534831300,22400,22400,22400,22400,1
|
|
20241025,133000,534808900,22350,22350,22350,22350,36
|
|
20241025,132900,534004300,22350,22400,22400,22350,146
|
|
20241025,132800,530740900,22400,22400,22400,22400,32
|
|
20241025,132700,530024100,22450,22450,22450,22450,9
|
|
20241025,132600,529822050,22450,22450,22450,22450,0
|
|
20241025,132500,529822050,22450,22450,22450,22450,0
|
|
20241025,132400,529822050,22450,22450,22450,22450,0
|
|
20241025,132300,529822050,22450,22450,22450,22450,0
|
|
20241025,132200,529822050,22450,22450,22450,22450,0
|
|
20241025,132100,529822050,22450,22450,22450,22450,0
|
|
20241025,132000,529822050,22450,22450,22450,22450,1
|
|
20241025,131900,529799600,22450,22450,22450,22450,2
|
|
20241025,131800,529754700,22450,22450,22450,22450,0
|
|
20241025,131700,529754700,22450,22450,22450,22450,0
|
|
20241025,131600,529754700,22450,22450,22450,22450,0
|
|
20241025,131500,529754700,22450,22450,22450,22450,0
|
|
20241025,131400,529754700,22450,22450,22450,22450,0
|
|
20241025,131300,529754700,22450,22450,22450,22450,1
|
|
20241025,131200,529732250,22500,22500,22500,22500,0
|
|
20241025,131100,529732250,22500,22500,22500,22500,0
|
|
20241025,131000,529732250,22500,22450,22500,22350,1193
|
|
20241025,130900,503059200,22400,22400,22400,22400,0
|
|
20241025,130800,503059200,22400,22400,22400,22400,0
|
|
20241025,130700,503059200,22400,22400,22400,22400,0
|
|
20241025,130600,503059200,22400,22400,22400,22400,0
|
|
20241025,130500,503059200,22400,22400,22400,22400,0
|
|
20241025,130400,503059200,22400,22400,22400,22400,40
|
|
20241025,130300,502163200,22400,22400,22400,22400,0
|
|
20241025,130200,502163200,22400,22400,22400,22400,0
|
|
20241025,130100,502163200,22400,22400,22400,22400,0
|
|
20241025,130000,502163200,22400,22400,22400,22400,0
|
|
20241025,125900,502163200,22400,22400,22400,22400,104
|
|
20241025,125800,499833600,22400,22400,22400,22400,0
|
|
20241025,125700,499833600,22400,22400,22400,22400,0
|
|
20241025,125600,499833600,22400,22400,22400,22400,0
|
|
20241025,125500,499833600,22400,22400,22400,22400,0
|
|
20241025,125400,499833600,22400,22400,22400,22400,0
|
|
20241025,125300,499833600,22400,22450,22450,22400,1200
|
|
20241025,125200,472952250,22450,22450,22450,22450,0
|
|
20241025,125100,472952250,22450,22450,22450,22450,0
|
|
20241025,125000,472952250,22450,22450,22450,22450,0
|
|
20241025,124900,472952250,22450,22450,22450,22450,0
|
|
20241025,124800,472952250,22450,22450,22450,22450,40
|
|
20241025,124700,472054250,22450,22450,22450,22450,70
|
|
20241025,124600,470482750,22450,22450,22450,22450,40
|
|
20241025,124500,469584750,22450,22450,22450,22450,0
|
|
20241025,124400,469584750,22450,22450,22450,22450,0
|
|
20241025,124300,469584750,22450,22450,22450,22450,0
|
|
20241025,124200,469584750,22450,22500,22500,22450,51
|
|
20241025,124100,468439750,22450,22450,22450,22450,0
|
|
20241025,124000,468439750,22450,22450,22450,22450,0
|
|
20241025,123900,468439750,22450,22450,22450,22450,2
|
|
20241025,123800,468394850,22500,22500,22500,22500,0
|
|
20241025,123700,468394850,22500,22500,22500,22500,0
|
|
20241025,123600,468394850,22500,22500,22500,22500,1
|
|
20241025,123500,468372350,22450,22450,22450,22450,0
|
|
20241025,123400,468372350,22450,22450,22450,22450,0
|
|
20241025,123300,468372350,22450,22450,22450,22450,0
|
|
20241025,123200,468372350,22450,22450,22450,22450,0
|
|
20241025,123100,468372350,22450,22450,22450,22450,0
|
|
20241025,123000,468372350,22450,22450,22450,22450,0
|
|
20241025,122900,468372350,22450,22450,22450,22450,0
|
|
20241025,122800,468372350,22450,22450,22450,22450,3
|
|
20241025,122700,468305000,22450,22450,22450,22450,0
|
|
20241025,122600,468305000,22450,22450,22450,22450,0
|
|
20241025,122500,468305000,22450,22450,22450,22450,0
|
|
20241025,122400,468305000,22450,22450,22450,22450,0
|
|
20241025,122300,468305000,22450,22450,22450,22450,160
|
|
20241025,122200,464713000,22450,22450,22450,22450,0
|
|
20241025,122100,464713000,22450,22450,22450,22450,0
|
|
20241025,122000,464713000,22450,22450,22450,22450,62
|
|
20241025,121900,463321100,22450,22450,22450,22450,0
|
|
20241025,121800,463321100,22450,22450,22450,22450,0
|
|
20241025,121700,463321100,22450,22450,22450,22450,0
|
|
20241025,121600,463321100,22450,22450,22450,22450,85
|
|
20241025,121500,461412850,22450,22450,22450,22450,5
|
|
20241025,121400,461300600,22450,22450,22450,22450,0
|
|
20241025,121300,461300600,22450,22450,22450,22450,100
|
|
20241025,121200,459055600,22450,22450,22450,22450,100
|
|
20241025,121100,456810600,22450,22450,22450,22450,0
|
|
20241025,121000,456810600,22450,22450,22450,22450,99
|
|
20241025,120900,454588050,22400,22400,22400,22400,0
|
|
20241025,120800,454588050,22400,22400,22400,22400,0
|
|
20241025,120700,454588050,22400,22400,22400,22400,0
|
|
20241025,120600,454588050,22400,22400,22400,22400,15
|
|
20241025,120500,454252050,22400,22400,22400,22400,0
|
|
20241025,120400,454252050,22400,22400,22400,22400,314
|
|
20241025,120300,447218450,22400,22400,22400,22400,8
|
|
20241025,120200,447039250,22400,22450,22450,22400,192
|
|
20241025,120100,442738200,22450,22450,22450,22450,0
|
|
20241025,120000,442738200,22450,22450,22450,22450,10
|
|
20241025,115900,442513700,22450,22450,22450,22450,0
|
|
20241025,115800,442513700,22450,22450,22450,22450,1
|
|
20241025,115700,442491250,22450,22450,22450,22450,0
|
|
20241025,115600,442491250,22450,22450,22450,22450,12
|
|
20241025,115500,442221850,22450,22450,22450,22450,1
|
|
20241025,115400,442199400,22450,22450,22450,22450,2
|
|
20241025,115300,442154500,22450,22450,22450,22450,50
|
|
20241025,115200,441032000,22500,22500,22500,22500,0
|
|
20241025,115100,441032000,22500,22500,22500,22500,0
|
|
20241025,115000,441032000,22500,22500,22500,22500,0
|
|
20241025,114900,441032000,22500,22500,22500,22500,1
|
|
20241025,114800,441009500,22450,22450,22450,22450,4
|
|
20241025,114700,440919700,22450,22450,22450,22450,1
|
|
20241025,114600,440897250,22500,22500,22500,22500,0
|
|
20241025,114500,440897250,22500,22500,22500,22500,0
|
|
20241025,114400,440897250,22500,22500,22500,22500,2
|
|
20241025,114300,440852250,22550,22550,22550,22550,0
|
|
20241025,114200,440852250,22550,22550,22550,22550,0
|
|
20241025,114100,440852250,22550,22550,22550,22550,0
|
|
20241025,114000,440852250,22550,22550,22550,22550,0
|
|
20241025,113900,440852250,22550,22550,22550,22550,0
|
|
20241025,113800,440852250,22550,22550,22550,22550,0
|
|
20241025,113700,440852250,22550,22550,22550,22550,0
|
|
20241025,113600,440852250,22550,22500,22550,22500,3
|
|
20241025,113500,440784650,22400,22450,22450,22400,1000
|
|
20241025,113400,418380750,22450,22450,22450,22450,27
|
|
20241025,113300,417774600,22450,22450,22450,22450,0
|
|
20241025,113200,417774600,22450,22450,22450,22450,0
|
|
20241025,113100,417774600,22450,22450,22450,22450,0
|
|
20241025,113000,417774600,22450,22450,22450,22450,0
|
|
20241025,112900,417774600,22450,22450,22450,22450,0
|
|
20241025,112800,417774600,22450,22450,22450,22450,0
|
|
20241025,112700,417774600,22450,22450,22450,22450,1
|
|
20241025,112600,417752150,22550,22500,22550,22500,86
|
|
20241025,112500,415817100,22400,22500,22500,22400,5000
|
|
20241025,112400,303746400,22500,22500,22500,22500,50
|
|
20241025,112300,302621400,22500,22500,22500,22500,0
|
|
20241025,112200,302621400,22500,22500,22500,22500,0
|
|
20241025,112100,302621400,22500,22500,22500,22500,1
|
|
20241025,112000,302598900,22500,22500,22500,22500,0
|
|
20241025,111900,302598900,22500,22500,22500,22500,70
|
|
20241025,111800,301023900,22500,22500,22500,22500,0
|
|
20241025,111700,301023900,22500,22500,22500,22500,0
|
|
20241025,111600,301023900,22500,22500,22500,22500,0
|
|
20241025,111500,301023900,22500,22500,22500,22500,61
|
|
20241025,111400,299651400,22500,22500,22500,22500,4
|
|
20241025,111300,299561400,22500,22500,22500,22500,160
|
|
20241025,111200,295961400,22500,22500,22500,22500,12
|
|
20241025,111100,295691400,22500,22500,22500,22500,190
|
|
20241025,111000,291416400,22500,22500,22500,22500,0
|
|
20241025,110900,291416400,22500,22450,22500,22450,132
|
|
20241025,110800,288451900,22500,22500,22500,22500,0
|
|
20241025,110700,288451900,22500,22500,22500,22500,23
|
|
20241025,110600,287934400,22500,22500,22500,22500,0
|
|
20241025,110500,287934400,22500,22500,22500,22500,0
|
|
20241025,110400,287934400,22500,22500,22500,22500,0
|
|
20241025,110300,287934400,22500,22500,22500,22500,0
|
|
20241025,110200,287934400,22500,22500,22500,22500,0
|
|
20241025,110100,287934400,22500,22500,22500,22500,5
|
|
20241025,110000,287821900,22500,22500,22500,22500,0
|
|
20241025,105900,287821900,22500,22500,22500,22500,60
|
|
20241025,105800,286471900,22550,22550,22550,22550,21
|
|
20241025,105700,285998350,22550,22550,22550,22550,0
|
|
20241025,105600,285998350,22550,22550,22550,22550,0
|
|
20241025,105500,285998350,22550,22550,22550,22550,1
|
|
20241025,105400,285975800,22450,22450,22450,22450,0
|
|
20241025,105300,285975800,22450,22450,22450,22450,7
|
|
20241025,105200,285818650,22450,22500,22500,22450,3
|
|
20241025,105100,285751200,22450,22450,22450,22450,334
|
|
20241025,105000,278252900,22500,22500,22500,22500,0
|
|
20241025,104900,278252900,22500,22550,22550,22500,31
|
|
20241025,104800,277555300,22500,22500,22500,22500,0
|
|
20241025,104700,277555300,22500,22500,22500,22500,0
|
|
20241025,104600,277555300,22500,22500,22500,22500,50
|
|
20241025,104500,276430300,22500,22500,22500,22500,0
|
|
20241025,104400,276430300,22500,22500,22500,22500,0
|
|
20241025,104300,276430300,22500,22500,22500,22500,70
|
|
20241025,104200,274855300,22450,22450,22450,22450,0
|
|
20241025,104100,274855300,22450,22450,22450,22450,0
|
|
20241025,104000,274855300,22450,22450,22450,22450,1
|
|
20241025,103900,274832850,22450,22450,22450,22450,0
|
|
20241025,103800,274832850,22450,22450,22550,22450,41
|
|
20241025,103700,273912300,22450,22450,22450,22450,0
|
|
20241025,103600,273912300,22450,22450,22450,22450,1047
|
|
20241025,103500,250407150,22500,22500,22500,22500,0
|
|
20241025,103400,250407150,22500,22500,22500,22500,0
|
|
20241025,103300,250407150,22500,22500,22500,22500,561
|
|
20241025,103200,237784650,22500,22500,22500,22500,0
|
|
20241025,103100,237784650,22500,22500,22500,22500,320
|
|
20241025,103000,230584650,22550,22550,22550,22550,27
|
|
20241025,102900,229975800,22550,22550,22550,22550,0
|
|
20241025,102800,229975800,22550,22550,22550,22550,50
|
|
20241025,102700,228848300,22550,22550,22550,22550,0
|
|
20241025,102600,228848300,22550,22550,22550,22550,0
|
|
20241025,102500,228848300,22550,22550,22550,22550,169
|
|
20241025,102400,225037350,22550,22550,22550,22550,100
|
|
20241025,102300,222782350,22600,22600,22600,22600,0
|
|
20241025,102200,222782350,22600,22600,22600,22600,0
|
|
20241025,102100,222782350,22600,22600,22600,22600,17
|
|
20241025,102000,222398150,22600,22600,22600,22600,0
|
|
20241025,101900,222398150,22600,22600,22600,22600,1
|
|
20241025,101800,222375550,22550,22550,22550,22550,0
|
|
20241025,101700,222375550,22550,22550,22550,22550,10
|
|
20241025,101600,222150050,22550,22550,22550,22550,100
|
|
20241025,101500,219895050,22550,22550,22550,22550,0
|
|
20241025,101400,219895050,22550,22550,22550,22550,1
|
|
20241025,101300,219872500,22600,22600,22600,22600,0
|
|
20241025,101200,219872500,22600,22600,22600,22600,0
|
|
20241025,101100,219872500,22600,22600,22600,22600,0
|
|
20241025,101000,219872500,22600,22550,22600,22550,16
|
|
20241025,100900,219510950,22500,22550,22550,22500,321
|
|
20241025,100800,212287400,22500,22500,22500,22500,0
|
|
20241025,100700,212287400,22500,22500,22500,22500,1
|
|
20241025,100600,212264900,22550,22550,22550,22550,2
|
|
20241025,100500,212219800,22550,22550,22550,22550,6
|
|
20241025,100400,212084500,22600,22500,22600,22450,947
|
|
20241025,100300,190796000,22500,22500,22500,22500,0
|
|
20241025,100200,190796000,22500,22600,22600,22500,108
|
|
20241025,100100,188360700,22600,22600,22600,22600,0
|
|
20241025,100000,188360700,22600,22600,22600,22600,5
|
|
20241025,095900,188247700,22550,22550,22550,22550,55
|
|
20241025,095800,187007450,22500,22500,22500,22500,0
|
|
20241025,095700,187007450,22500,22550,22550,22500,200
|
|
20241025,095600,182502950,22600,22600,22600,22600,45
|
|
20241025,095500,181485950,22550,22550,22550,22550,0
|
|
20241025,095400,181485950,22550,22600,22650,22550,202
|
|
20241025,095300,176930700,22550,22600,22600,22500,1734
|
|
20241025,095200,137865550,22600,22600,22600,22600,0
|
|
20241025,095100,137865550,22600,22600,22600,22600,123
|
|
20241025,095000,135085750,22600,22600,22600,22600,215
|
|
20241025,094900,130226750,22650,22650,22650,22650,6
|
|
20241025,094800,130090850,22600,22600,22600,22600,0
|
|
20241025,094700,130090850,22600,22600,22600,22600,49
|
|
20241025,094600,128983450,22600,22600,22600,22600,489
|
|
20241025,094500,117932050,22750,22750,22750,22750,0
|
|
20241025,094400,117932050,22750,22650,22750,22600,479
|
|
20241025,094300,107100450,22750,22750,22750,22750,0
|
|
20241025,094200,107100450,22750,22750,22750,22750,1
|
|
20241025,094100,107077700,22700,22750,22750,22700,43
|
|
20241025,094000,106101100,22750,22750,22750,22750,3
|
|
20241025,093900,106032850,22700,22700,22750,22700,27
|
|
20241025,093800,105418700,22750,22750,22750,22750,0
|
|
20241025,093700,105418700,22750,22700,22750,22700,5
|
|
20241025,093600,105305000,22650,22650,22650,22650,131
|
|
20241025,093500,102337850,22750,22750,22750,22700,29
|
|
20241025,093400,101679200,22700,22700,22700,22700,24
|
|
20241025,093300,101134400,22750,22750,22750,22750,9
|
|
20241025,093200,100929650,22700,22700,22750,22700,3
|
|
20241025,093100,100861500,22750,22800,22800,22700,4
|
|
20241025,093000,100770500,22800,22700,22800,22600,1004
|
|
20241025,092900,78068750,22800,22750,22800,22750,449
|
|
20241025,092800,67853950,22750,22750,22750,22750,0
|
|
20241025,092700,67853950,22750,22750,22750,22750,0
|
|
20241025,092600,67853950,22750,22750,22750,22750,0
|
|
20241025,092500,67853950,22750,22750,22750,22750,0
|
|
20241025,092400,67853950,22750,22750,22750,22750,5
|
|
20241025,092300,67740200,22750,22750,22750,22750,1
|
|
20241025,092200,67717450,22700,22750,22800,22700,12
|
|
20241025,092100,67444850,22800,22750,22800,22750,41
|
|
20241025,092000,66512050,22750,22750,22750,22750,4
|
|
20241025,091900,66421050,22750,22750,22750,22750,0
|
|
20241025,091800,66421050,22750,22750,22750,22750,11
|
|
20241025,091700,66170800,22750,22750,22750,22750,2
|
|
20241025,091600,66125300,22750,22750,22750,22750,812
|
|
20241025,091500,47652300,22750,22750,22750,22750,0
|
|
20241025,091400,47652300,22750,22750,22800,22750,3
|
|
20241025,091300,47584000,22800,22750,22800,22750,94
|
|
20241025,091200,45445400,22800,22750,22800,22750,101
|
|
20241025,091100,43147600,22700,22700,22700,22700,1
|
|
20241025,091000,43124900,22750,22750,22750,22750,3
|
|
20241025,090900,43056650,22700,22700,22700,22700,10
|
|
20241025,090800,42829650,22600,22650,22650,22600,936
|
|
20241025,090700,21665400,22650,22700,22700,22650,29
|
|
20241025,090600,21008350,22700,22750,22750,22700,491
|
|
20241025,090500,9861550,22800,22800,22800,22800,0
|
|
20241025,090400,9861550,22800,22800,22800,22800,30
|
|
20241025,090300,9177550,22750,22750,22750,22750,30
|
|
20241025,090200,8495050,22750,22750,22750,22750,0
|
|
20241025,090100,8495050,22750,22750,22750,22750,250
|
|
20241025,090000,2807550,22750,22850,22850,22750,115
|