678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,201500,1306029850,50200,50200,50200,50200,764
|
|
20241025,201400,1306029850,50200,50200,50200,50200,0
|
|
20241025,201300,1306029850,50200,50200,50200,50200,0
|
|
20241025,201200,1306029850,50200,50200,50200,50200,0
|
|
20241025,201100,1306029850,50200,50200,50200,50200,0
|
|
20241025,201000,1306029850,50200,50200,50200,50200,0
|
|
20241025,200900,1306029850,50200,50200,50200,50200,0
|
|
20241025,200800,1306029850,50200,50200,50200,50200,0
|
|
20241025,200700,1306029850,50200,50200,50200,50200,0
|
|
20241025,200600,1306029850,50200,50200,50200,50200,0
|
|
20241025,200500,1306029850,50200,50200,50200,50200,0
|
|
20241025,200400,1306029850,50200,50200,50200,50200,0
|
|
20241025,200300,1306029850,50200,50200,50200,50200,0
|
|
20241025,200200,1306029850,50200,50200,50200,50200,0
|
|
20241025,200100,1306029850,50200,50200,50200,50200,0
|
|
20241025,200000,1306029850,50200,50200,50200,50200,0
|
|
20241025,195900,1306029850,50200,50200,50200,50200,0
|
|
20241025,195800,1306029850,50200,50200,50200,50200,0
|
|
20241025,195700,1306029850,50200,50200,50200,50200,0
|
|
20241025,195600,1306029850,50200,50200,50200,50200,0
|
|
20241025,195500,1306029850,50200,50200,50200,50200,0
|
|
20241025,195400,1306029850,50200,50200,50200,50200,0
|
|
20241025,195300,1306029850,50200,50200,50200,50200,0
|
|
20241025,195200,1306029850,50200,50200,50200,50200,0
|
|
20241025,195100,1306029850,50200,50200,50200,50200,0
|
|
20241025,195000,1306029850,50200,50200,50200,50200,0
|
|
20241025,194900,1306029850,50200,50200,50200,50200,0
|
|
20241025,194800,1306029850,50200,50200,50200,50200,0
|
|
20241025,194700,1306029850,50200,50200,50200,50200,0
|
|
20241025,194600,1306029850,50200,50200,50200,50200,0
|
|
20241025,194500,1306029850,50200,50200,50200,50200,764
|
|
20241025,194400,1306029850,50200,50200,50200,50200,0
|
|
20241025,194300,1306029850,50200,50200,50200,50200,0
|
|
20241025,194200,1306029850,50200,50200,50200,50200,0
|
|
20241025,194100,1306029850,50200,50200,50200,50200,0
|
|
20241025,194000,1306029850,50200,50200,50200,50200,0
|
|
20241025,193900,1306029850,50200,50200,50200,50200,0
|
|
20241025,193800,1306029850,50200,50200,50200,50200,0
|
|
20241025,193700,1306029850,50200,50200,50200,50200,0
|
|
20241025,193600,1306029850,50200,50200,50200,50200,0
|
|
20241025,193500,1306029850,50200,50200,50200,50200,0
|
|
20241025,193400,1306029850,50200,50200,50200,50200,0
|
|
20241025,193300,1306029850,50200,50200,50200,50200,0
|
|
20241025,193200,1306029850,50200,50200,50200,50200,0
|
|
20241025,193100,1306029850,50200,50200,50200,50200,0
|
|
20241025,193000,1306029850,50200,50200,50200,50200,0
|
|
20241025,192900,1306029850,50200,50200,50200,50200,0
|
|
20241025,192800,1306029850,50200,50200,50200,50200,0
|
|
20241025,192700,1306029850,50200,50200,50200,50200,0
|
|
20241025,192600,1306029850,50200,50200,50200,50200,0
|
|
20241025,192500,1306029850,50200,50200,50200,50200,0
|
|
20241025,192400,1306029850,50200,50200,50200,50200,0
|
|
20241025,192300,1306029850,50200,50200,50200,50200,0
|
|
20241025,192200,1306029850,50200,50200,50200,50200,0
|
|
20241025,192100,1306029850,50200,50200,50200,50200,0
|
|
20241025,192000,1306029850,50200,50200,50200,50200,0
|
|
20241025,191900,1306029850,50200,50200,50200,50200,0
|
|
20241025,191800,1306029850,50200,50200,50200,50200,0
|
|
20241025,191700,1306029850,50200,50200,50200,50200,0
|
|
20241025,191600,1306029850,50200,50200,50200,50200,0
|
|
20241025,191500,1306029850,50200,50200,50200,50200,764
|
|
20241025,191400,1306029850,50200,50200,50200,50200,0
|
|
20241025,191300,1306029850,50200,50200,50200,50200,0
|
|
20241025,191200,1306029850,50200,50200,50200,50200,0
|
|
20241025,191100,1306029850,50200,50200,50200,50200,0
|
|
20241025,191000,1306029850,50200,50200,50200,50200,0
|
|
20241025,190900,1306029850,50200,50200,50200,50200,0
|
|
20241025,190800,1306029850,50200,50200,50200,50200,0
|
|
20241025,190700,1306029850,50200,50200,50200,50200,0
|
|
20241025,190600,1306029850,50200,50200,50200,50200,0
|
|
20241025,190500,1306029850,50200,50200,50200,50200,0
|
|
20241025,190400,1306029850,50200,50200,50200,50200,0
|
|
20241025,190300,1306029850,50200,50200,50200,50200,0
|
|
20241025,190200,1306029850,50200,50200,50200,50200,0
|
|
20241025,190100,1306029850,50200,50200,50200,50200,0
|
|
20241025,190000,1306029850,50200,50200,50200,50200,0
|
|
20241025,185900,1306029850,50200,50200,50200,50200,0
|
|
20241025,185800,1306029850,50200,50200,50200,50200,0
|
|
20241025,185700,1306029850,50200,50200,50200,50200,0
|
|
20241025,185600,1306029850,50200,50200,50200,50200,0
|
|
20241025,185500,1306029850,50200,50200,50200,50200,0
|
|
20241025,185400,1306029850,50200,50200,50200,50200,0
|
|
20241025,185300,1306029850,50200,50200,50200,50200,0
|
|
20241025,185200,1306029850,50200,50200,50200,50200,0
|
|
20241025,185100,1306029850,50200,50200,50200,50200,0
|
|
20241025,185000,1306029850,50200,50200,50200,50200,0
|
|
20241025,184900,1306029850,50200,50200,50200,50200,0
|
|
20241025,184800,1306029850,50200,50200,50200,50200,0
|
|
20241025,184700,1306029850,50200,50200,50200,50200,0
|
|
20241025,184600,1306029850,50200,50200,50200,50200,0
|
|
20241025,184500,1306029850,50200,50200,50200,50200,764
|
|
20241025,184400,1306029850,50200,50200,50200,50200,0
|
|
20241025,184300,1306029850,50200,50200,50200,50200,0
|
|
20241025,184200,1306029850,50200,50200,50200,50200,0
|
|
20241025,184100,1306029850,50200,50200,50200,50200,0
|
|
20241025,184000,1306029850,50200,50200,50200,50200,0
|
|
20241025,183900,1306029850,50200,50200,50200,50200,0
|
|
20241025,183800,1306029850,50200,50200,50200,50200,0
|
|
20241025,183700,1306029850,50200,50200,50200,50200,0
|
|
20241025,183600,1306029850,50200,50200,50200,50200,0
|
|
20241025,183500,1306029850,50200,50200,50200,50200,0
|
|
20241025,183400,1306029850,50200,50200,50200,50200,0
|
|
20241025,183300,1306029850,50200,50200,50200,50200,0
|
|
20241025,183200,1306029850,50200,50200,50200,50200,0
|
|
20241025,183100,1306029850,50200,50200,50200,50200,0
|
|
20241025,183000,1306029850,50200,50200,50200,50200,0
|
|
20241025,182900,1306029850,50200,50200,50200,50200,0
|
|
20241025,182800,1306029850,50200,50200,50200,50200,0
|
|
20241025,182700,1306029850,50200,50200,50200,50200,0
|
|
20241025,182600,1306029850,50200,50200,50200,50200,0
|
|
20241025,182500,1306029850,50200,50200,50200,50200,0
|
|
20241025,182400,1306029850,50200,50200,50200,50200,0
|
|
20241025,182300,1306029850,50200,50200,50200,50200,0
|
|
20241025,182200,1306029850,50200,50200,50200,50200,0
|
|
20241025,182100,1306029850,50200,50200,50200,50200,0
|
|
20241025,182000,1306029850,50200,50200,50200,50200,0
|
|
20241025,181900,1306029850,50200,50200,50200,50200,0
|
|
20241025,181800,1306029850,50200,50200,50200,50200,0
|
|
20241025,181700,1306029850,50200,50200,50200,50200,0
|
|
20241025,181600,1306029850,50200,50200,50200,50200,0
|
|
20241025,181500,1306029850,50200,50200,50200,50200,764
|
|
20241025,181400,1306029850,50200,50200,50200,50200,0
|
|
20241025,181300,1306029850,50200,50200,50200,50200,0
|
|
20241025,181200,1306029850,50200,50200,50200,50200,0
|
|
20241025,181100,1306029850,50200,50200,50200,50200,0
|
|
20241025,181000,1306029850,50200,50200,50200,50200,0
|
|
20241025,180900,1306029850,50200,50200,50200,50200,0
|
|
20241025,180800,1306029850,50200,50200,50200,50200,0
|
|
20241025,180700,1306029850,50200,50200,50200,50200,0
|
|
20241025,180600,1306029850,50200,50200,50200,50200,0
|
|
20241025,180500,1306029850,50200,50200,50200,50200,0
|
|
20241025,180400,1306029850,50200,50200,50200,50200,0
|
|
20241025,180300,1306029850,50200,50200,50200,50200,0
|
|
20241025,180200,1306029850,50200,50200,50200,50200,0
|
|
20241025,180100,1306029850,50200,50200,50200,50200,0
|
|
20241025,180000,1306029850,50200,50200,50200,50200,0
|
|
20241025,175900,1306029850,50200,50200,50200,50200,0
|
|
20241025,175800,1306029850,50200,50200,50200,50200,0
|
|
20241025,175700,1306029850,50200,50200,50200,50200,0
|
|
20241025,175600,1306029850,50200,50200,50200,50200,0
|
|
20241025,175500,1306029850,50200,50200,50200,50200,0
|
|
20241025,175400,1306029850,50200,50200,50200,50200,0
|
|
20241025,175300,1306029850,50200,50200,50200,50200,0
|
|
20241025,175200,1306029850,50200,50200,50200,50200,0
|
|
20241025,175100,1306029850,50200,50200,50200,50200,0
|
|
20241025,175000,1306029850,50200,50200,50200,50200,0
|
|
20241025,174900,1306029850,50200,50200,50200,50200,0
|
|
20241025,174800,1306029850,50200,50200,50200,50200,0
|
|
20241025,174700,1306029850,50200,50200,50200,50200,0
|
|
20241025,174600,1306029850,50200,50200,50200,50200,0
|
|
20241025,174500,1306029850,50200,50200,50200,50200,764
|
|
20241025,174400,1306029850,50200,50200,50200,50200,0
|
|
20241025,174300,1306029850,50200,50200,50200,50200,0
|
|
20241025,174200,1306029850,50200,50200,50200,50200,0
|
|
20241025,174100,1306029850,50200,50200,50200,50200,0
|
|
20241025,174000,1306029850,50200,50200,50200,50200,0
|
|
20241025,173900,1306029850,50200,50200,50200,50200,0
|
|
20241025,173800,1306029850,50200,50200,50200,50200,0
|
|
20241025,173700,1306029850,50200,50200,50200,50200,0
|
|
20241025,173600,1306029850,50200,50200,50200,50200,0
|
|
20241025,173500,1306029850,50200,50200,50200,50200,0
|
|
20241025,173400,1306029850,50200,50200,50200,50200,0
|
|
20241025,173300,1306029850,50200,50200,50200,50200,0
|
|
20241025,173200,1306029850,50200,50200,50200,50200,0
|
|
20241025,173100,1306029850,50200,50200,50200,50200,0
|
|
20241025,173000,1306029850,50200,50200,50200,50200,0
|
|
20241025,172900,1306029850,50200,50200,50200,50200,0
|
|
20241025,172800,1306029850,50200,50200,50200,50200,0
|
|
20241025,172700,1306029850,50200,50200,50200,50200,0
|
|
20241025,172600,1306029850,50200,50200,50200,50200,0
|
|
20241025,172500,1306029850,50200,50200,50200,50200,0
|
|
20241025,172400,1306029850,50200,50200,50200,50200,0
|
|
20241025,172300,1306029850,50200,50200,50200,50200,0
|
|
20241025,172200,1306029850,50200,50200,50200,50200,0
|
|
20241025,172100,1306029850,50200,50200,50200,50200,0
|
|
20241025,172000,1306029850,50200,50200,50200,50200,0
|
|
20241025,171900,1306029850,50200,50200,50200,50200,0
|
|
20241025,171800,1306029850,50200,50200,50200,50200,0
|
|
20241025,171700,1306029850,50200,50200,50200,50200,0
|
|
20241025,171600,1306029850,50200,50200,50200,50200,0
|
|
20241025,171500,1306029850,50200,50200,50200,50200,764
|
|
20241025,171400,1306029850,50200,50200,50200,50200,0
|
|
20241025,171300,1306029850,50200,50200,50200,50200,0
|
|
20241025,171200,1306029850,50200,50200,50200,50200,0
|
|
20241025,171100,1306029850,50200,50200,50200,50200,0
|
|
20241025,171000,1306029850,50200,50200,50200,50200,0
|
|
20241025,170900,1306029850,50200,50200,50200,50200,0
|
|
20241025,170800,1306029850,50200,50200,50200,50200,0
|
|
20241025,170700,1306029850,50200,50200,50200,50200,0
|
|
20241025,170600,1306029850,50200,50200,50200,50200,0
|
|
20241025,170500,1306029850,50200,50200,50200,50200,0
|
|
20241025,170400,1306029850,50200,50200,50200,50200,0
|
|
20241025,170300,1306029850,50200,50200,50200,50200,0
|
|
20241025,170200,1306029850,50200,50200,50200,50200,0
|
|
20241025,170100,1306029850,50200,50200,50200,50200,0
|
|
20241025,170000,1306029850,50200,50200,50200,50200,0
|
|
20241025,165900,1306029850,50200,50200,50200,50200,0
|
|
20241025,165800,1306029850,50200,50200,50200,50200,0
|
|
20241025,165700,1306029850,50200,50200,50200,50200,0
|
|
20241025,165600,1306029850,50200,50200,50200,50200,0
|
|
20241025,165500,1306029850,50200,50200,50200,50200,0
|
|
20241025,165400,1306029850,50200,50200,50200,50200,0
|
|
20241025,165300,1306029850,50200,50200,50200,50200,0
|
|
20241025,165200,1306029850,50200,50200,50200,50200,0
|
|
20241025,165100,1306029850,50200,50200,50200,50200,0
|
|
20241025,165000,1306029850,50200,50200,50200,50200,0
|
|
20241025,164900,1306029850,50200,50200,50200,50200,0
|
|
20241025,164800,1306029850,50200,50200,50200,50200,0
|
|
20241025,164700,1306029850,50200,50200,50200,50200,0
|
|
20241025,164600,1306029850,50200,50200,50200,50200,0
|
|
20241025,164500,1306029850,50200,50200,50200,50200,764
|
|
20241025,164400,1306029850,50200,50200,50200,50200,0
|
|
20241025,164300,1306029850,50200,50200,50200,50200,0
|
|
20241025,164200,1306029850,50200,50200,50200,50200,0
|
|
20241025,164100,1306029850,50200,50200,50200,50200,0
|
|
20241025,164000,1306029850,50200,50200,50200,50200,0
|
|
20241025,163900,1306029850,50200,50200,50200,50200,0
|
|
20241025,163800,1306029850,50200,50200,50200,50200,0
|
|
20241025,163700,1306029850,50200,50200,50200,50200,0
|
|
20241025,163600,1306029850,50200,50200,50200,50200,0
|
|
20241025,163500,1306029850,50200,50200,50200,50200,0
|
|
20241025,163400,1306029850,50200,50200,50200,50200,0
|
|
20241025,163300,1306029850,50200,50200,50200,50200,0
|
|
20241025,163200,1306029850,50200,50200,50200,50200,0
|
|
20241025,163100,1306029850,50200,50200,50200,50200,0
|
|
20241025,163000,1306029850,50200,50200,50200,50200,0
|
|
20241025,162900,1306029850,50200,50200,50200,50200,0
|
|
20241025,162800,1306029850,50200,50200,50200,50200,0
|
|
20241025,162700,1306029850,50200,50200,50200,50200,0
|
|
20241025,162600,1306029850,50200,50200,50200,50200,0
|
|
20241025,162500,1306029850,50200,50200,50200,50200,0
|
|
20241025,162400,1306029850,50200,50200,50200,50200,0
|
|
20241025,162300,1306029850,50200,50200,50200,50200,0
|
|
20241025,162200,1306029850,50200,50200,50200,50200,0
|
|
20241025,162100,1306029850,50200,50200,50200,50200,0
|
|
20241025,162000,1306029850,50200,50200,50200,50200,0
|
|
20241025,161900,1306029850,50200,50200,50200,50200,0
|
|
20241025,161800,1306029850,50200,50200,50200,50200,0
|
|
20241025,161700,1306029850,50200,50200,50200,50200,0
|
|
20241025,161600,1306029850,50200,50200,50200,50200,0
|
|
20241025,161500,1306029850,50200,50200,50200,50200,764
|
|
20241025,161400,1306029850,50200,50200,50200,50200,0
|
|
20241025,161300,1306029850,50200,50200,50200,50200,0
|
|
20241025,161200,1306029850,50200,50200,50200,50200,0
|
|
20241025,161100,1306029850,50200,50200,50200,50200,0
|
|
20241025,161000,1306029850,50200,50200,50200,50200,0
|
|
20241025,160900,1306029850,50200,50200,50200,50200,0
|
|
20241025,160800,1306029850,50200,50200,50200,50200,0
|
|
20241025,160700,1306029850,50200,50200,50200,50200,0
|
|
20241025,160600,1306029850,50200,50200,50200,50200,0
|
|
20241025,160500,1306029850,50200,50200,50200,50200,0
|
|
20241025,160400,1306029850,50200,50200,50200,50200,0
|
|
20241025,160300,1306029850,50200,50200,50200,50200,0
|
|
20241025,160200,1306029850,50200,50200,50200,50200,0
|
|
20241025,160100,1306029850,50200,50200,50200,50200,0
|
|
20241025,160000,1306029850,50200,50200,50200,50200,0
|
|
20241025,155900,1306029850,50200,50200,50200,50200,0
|
|
20241025,155800,1306029850,50200,50200,50200,50200,0
|
|
20241025,155700,1306029850,50200,50200,50200,50200,0
|
|
20241025,155600,1306029850,50200,50200,50200,50200,0
|
|
20241025,155500,1306029850,50200,50200,50200,50200,0
|
|
20241025,155400,1306029850,50200,50200,50200,50200,0
|
|
20241025,155300,1306029850,50200,50200,50200,50200,0
|
|
20241025,155200,1306029850,50200,50200,50200,50200,0
|
|
20241025,155100,1306029850,50200,50200,50200,50200,0
|
|
20241025,155000,1306029850,50200,50200,50200,50200,0
|
|
20241025,154900,1306029850,50200,50200,50200,50200,0
|
|
20241025,154800,1306029850,50200,50200,50200,50200,0
|
|
20241025,154700,1306029850,50200,50200,50200,50200,0
|
|
20241025,154600,1306029850,50200,50200,50200,50200,0
|
|
20241025,154500,1306029850,50200,50200,50200,50200,764
|
|
20241025,154400,1306029850,50200,50200,50200,50200,0
|
|
20241025,154300,1306029850,50200,50200,50200,50200,0
|
|
20241025,154200,1306029850,50200,50200,50200,50200,0
|
|
20241025,154100,1306029850,50200,50200,50200,50200,0
|
|
20241025,154000,1306029850,50200,50200,50200,50200,0
|
|
20241025,153900,1306029850,50200,50200,50200,50200,0
|
|
20241025,153800,1306029850,50200,50200,50200,50200,0
|
|
20241025,153700,1306029850,50200,50200,50200,50200,0
|
|
20241025,153600,1306029850,50200,50200,50200,50200,0
|
|
20241025,153500,1306029850,50200,50200,50200,50200,0
|
|
20241025,153400,1306029850,50200,50200,50200,50200,0
|
|
20241025,153300,1306029850,50200,50200,50200,50200,0
|
|
20241025,153200,1306029850,50200,50200,50200,50200,0
|
|
20241025,153100,1306029850,50200,50200,50200,50200,0
|
|
20241025,153000,1306029850,50200,50200,50200,50200,764
|
|
20241025,152900,1267677050,50000,50000,50000,50000,0
|
|
20241025,152800,1267677050,50000,50000,50000,50000,0
|
|
20241025,152700,1267677050,50000,50000,50000,50000,0
|
|
20241025,152600,1267677050,50000,50000,50000,50000,0
|
|
20241025,152500,1267677050,50000,50000,50000,50000,0
|
|
20241025,152400,1267677050,50000,50000,50000,50000,0
|
|
20241025,152300,1267677050,50000,50000,50000,50000,0
|
|
20241025,152200,1267677050,50000,50000,50000,50000,0
|
|
20241025,152100,1267677050,50000,50000,50000,50000,0
|
|
20241025,152000,1267677050,50000,50000,50000,50000,0
|
|
20241025,151900,1267677050,50000,50200,50200,50000,140
|
|
20241025,151800,1260658850,50100,50200,50200,50100,127
|
|
20241025,151700,1254294050,50200,50000,50200,50000,380
|
|
20241025,151600,1235256150,50100,50100,50100,50100,21
|
|
20241025,151500,1234204050,50100,50000,50100,50000,2
|
|
20241025,151400,1234103950,50000,50100,50100,50000,44
|
|
20241025,151300,1231903550,50100,50100,50200,50100,584
|
|
20241025,151200,1202645050,50100,50100,50100,50000,21
|
|
20241025,151100,1201593050,50100,50100,50100,50100,36
|
|
20241025,151000,1199789450,50000,50000,50100,50000,61
|
|
20241025,150900,1196737550,50100,50000,50100,50000,243
|
|
20241025,150800,1184565650,50000,49950,50000,49950,4
|
|
20241025,150700,1184365750,50000,50000,50000,50000,70
|
|
20241025,150600,1180865750,49950,49950,50100,49950,238
|
|
20241025,150500,1168964350,50000,50000,50000,50000,1
|
|
20241025,150400,1168914350,50000,49950,50000,49950,3
|
|
20241025,150300,1168764450,50000,50000,50000,50000,142
|
|
20241025,150200,1161664450,50000,50000,50000,49950,206
|
|
20241025,150100,1151364550,50000,49950,50000,49950,310
|
|
20241025,150000,1135865050,49950,50000,50000,49950,78
|
|
20241025,145900,1131968050,49950,49950,49950,49900,117
|
|
20241025,145800,1126124150,49900,49900,49950,49900,20
|
|
20241025,145700,1125125300,49900,49900,49900,49900,217
|
|
20241025,145600,1114297000,49850,49850,49900,49850,15
|
|
20241025,145500,1113548650,49850,49800,49850,49800,41
|
|
20241025,145400,1111504900,49750,49750,49800,49750,3
|
|
20241025,145300,1111355600,49850,49850,49850,49800,18
|
|
20241025,145200,1110458450,49850,49850,49850,49850,84
|
|
20241025,145100,1106271050,49850,49850,49850,49850,661
|
|
20241025,145000,1073320200,49800,49800,49800,49800,15
|
|
20241025,144900,1072573200,49850,49750,49850,49750,60
|
|
20241025,144800,1069585700,49750,49700,49750,49700,100
|
|
20241025,144700,1064611700,49700,49700,49700,49700,1
|
|
20241025,144600,1064562000,49700,49900,49900,49700,558
|
|
20241025,144500,1036769450,49850,49850,49900,49850,14
|
|
20241025,144400,1036071400,49900,49850,49900,49850,21
|
|
20241025,144300,1035023650,49850,49850,49850,49850,1
|
|
20241025,144200,1034973800,49900,49900,49900,49900,17
|
|
20241025,144100,1034125500,49850,49900,49900,49850,153
|
|
20241025,144000,1026490850,49950,49900,49950,49900,18
|
|
20241025,143900,1025591800,49950,49950,49950,49950,30
|
|
20241025,143800,1024093300,49900,49900,49900,49900,3
|
|
20241025,143700,1023943600,49950,49950,49950,49950,1
|
|
20241025,143600,1023893650,49900,49900,49900,49900,1
|
|
20241025,143500,1023843750,49950,49950,49950,49950,87
|
|
20241025,143400,1019498100,49950,49900,49950,49900,19
|
|
20241025,143300,1018549100,49900,49900,49900,49900,14
|
|
20241025,143200,1017850500,49850,49900,49900,49850,42
|
|
20241025,143100,1015754750,49900,49850,49900,49850,26
|
|
20241025,143000,1014457450,49850,49850,49850,49850,1
|
|
20241025,142900,1014407600,49900,49900,49900,49900,2
|
|
20241025,142800,1014307800,49850,49850,49900,49850,35
|
|
20241025,142700,1012561550,49850,49850,49850,49850,104
|
|
20241025,142600,1007377150,49850,49850,49850,49850,0
|
|
20241025,142500,1007377150,49850,49900,49900,49850,13
|
|
20241025,142400,1006728500,49850,49950,49950,49850,1466
|
|
20241025,142300,933557650,49950,49950,49950,49950,28
|
|
20241025,142200,932159050,49950,49950,49950,49950,259
|
|
20241025,142100,919222000,49950,50000,50100,49950,1241
|
|
20241025,142000,857176000,50100,50100,50100,50100,0
|
|
20241025,141900,857176000,50100,50100,50100,50100,6
|
|
20241025,141800,856875400,50100,50100,50100,50100,29
|
|
20241025,141700,855422500,50000,50000,50000,50000,1
|
|
20241025,141600,855372500,50100,50100,50100,50100,17
|
|
20241025,141500,854520800,50100,50100,50100,50100,18
|
|
20241025,141400,853619000,50100,50100,50100,50100,12
|
|
20241025,141300,853017800,50100,50000,50100,50000,82
|
|
20241025,141200,848916000,50100,50100,50100,50100,22
|
|
20241025,141100,847813800,50100,50100,50100,50100,30
|
|
20241025,141000,846310800,50000,50000,50000,50000,1
|
|
20241025,140900,846260800,50100,50100,50100,50100,0
|
|
20241025,140800,846260800,50100,50100,50100,50100,18
|
|
20241025,140700,845359000,50100,50100,50100,50100,350
|
|
20241025,140600,827824000,50000,50100,50100,50000,20
|
|
20241025,140500,826822200,50100,50100,50100,50100,17
|
|
20241025,140400,825970500,50100,50100,50100,50100,13
|
|
20241025,140300,825319200,50100,50100,50100,50000,62
|
|
20241025,140200,822213200,50100,50100,50100,50100,0
|
|
20241025,140100,822213200,50100,50100,50100,50100,80
|
|
20241025,140000,818205200,50100,50100,50100,50100,12
|
|
20241025,135900,817604000,50100,50100,50100,50100,0
|
|
20241025,135800,817604000,50100,50100,50100,50100,1
|
|
20241025,135700,817553900,50100,50100,50100,50100,212
|
|
20241025,135600,806932700,50100,50200,50200,50100,370
|
|
20241025,135500,788385700,50200,50200,50200,50200,421
|
|
20241025,135400,767251500,50200,50200,50200,50200,0
|
|
20241025,135300,767251500,50200,50200,50200,50200,12
|
|
20241025,135200,766649100,50100,50100,50100,50100,1
|
|
20241025,135100,766599000,50100,50100,50100,50100,0
|
|
20241025,135000,766599000,50100,50200,50200,50100,34
|
|
20241025,134900,764894400,50200,50200,50200,50200,0
|
|
20241025,134800,764894400,50200,50200,50200,50200,0
|
|
20241025,134700,764894400,50200,50200,50200,50200,0
|
|
20241025,134600,764894400,50200,50200,50200,50200,23
|
|
20241025,134500,763739800,50200,50100,50200,50100,18
|
|
20241025,134400,762836300,50100,50200,50200,50100,33
|
|
20241025,134300,761179800,50200,50200,50200,50200,12
|
|
20241025,134200,760577400,50200,50100,50200,50100,31
|
|
20241025,134100,759021600,50100,50100,50100,50100,0
|
|
20241025,134000,759021600,50100,50200,50200,50100,19
|
|
20241025,133900,758067900,50200,50200,50200,50200,33
|
|
20241025,133800,756411300,50100,50100,50100,50100,14
|
|
20241025,133700,755709900,50200,50200,50200,50200,0
|
|
20241025,133600,755709900,50200,50200,50200,50200,29
|
|
20241025,133500,754254100,50100,50100,50100,50100,0
|
|
20241025,133400,754254100,50100,50100,50100,50100,1
|
|
20241025,133300,754204000,50200,50200,50200,50200,17
|
|
20241025,133200,753350600,50200,50200,50200,50200,14
|
|
20241025,133100,752647800,50200,50100,50200,50100,19
|
|
20241025,133000,751694200,50100,50100,50100,50100,0
|
|
20241025,132900,751694200,50100,50200,50200,50100,53
|
|
20241025,132800,749036000,50200,50200,50200,50200,0
|
|
20241025,132700,749036000,50200,50200,50200,50200,18
|
|
20241025,132600,748132400,50200,50200,50200,50200,0
|
|
20241025,132500,748132400,50200,50100,50200,50100,31
|
|
20241025,132400,746578100,50000,50100,50100,50000,18
|
|
20241025,132300,745676400,50100,50100,50100,50100,83
|
|
20241025,132200,741518100,50100,50100,50100,50100,12
|
|
20241025,132100,740916900,50100,50000,50100,50000,56
|
|
20241025,132000,738115200,50000,50100,50100,50000,9
|
|
20241025,131900,737664900,50100,50100,50100,50100,22
|
|
20241025,131800,736562700,50100,50100,50100,50100,12
|
|
20241025,131700,735961500,50100,50000,50100,50000,16
|
|
20241025,131600,735160200,50000,50000,50000,50000,1
|
|
20241025,131500,735110200,50100,50000,50100,50000,15
|
|
20241025,131400,734359000,50100,50000,50100,50000,168
|
|
20241025,131300,725957900,50100,50100,50100,50100,0
|
|
20241025,131200,725957900,50100,50000,50100,50000,19
|
|
20241025,131100,725006100,50100,50100,50100,50100,13
|
|
20241025,131000,724354800,50100,50100,50100,50100,0
|
|
20241025,130900,724354800,50100,50100,50100,50100,0
|
|
20241025,130800,724354800,50100,50100,50100,50100,30
|
|
20241025,130700,722851800,50000,50000,50000,50000,0
|
|
20241025,130600,722851800,50000,50000,50000,50000,11
|
|
20241025,130500,722301800,50100,50100,50100,50100,18
|
|
20241025,130400,721400000,50100,50100,50100,50100,12
|
|
20241025,130300,720798800,50100,50000,50100,50000,19
|
|
20241025,130200,719847100,50000,50000,50000,50000,0
|
|
20241025,130100,719847100,50000,50100,50100,50000,51
|
|
20241025,130000,717292400,50000,50000,50000,50000,0
|
|
20241025,125900,717292400,50000,50100,50100,50000,19
|
|
20241025,125800,716340700,50100,50100,50100,50100,2
|
|
20241025,125700,716240500,50100,50000,50100,50000,40
|
|
20241025,125600,714237500,50100,50100,50100,50100,0
|
|
20241025,125500,714237500,50100,50100,50100,50100,18
|
|
20241025,125400,713335700,50100,50100,50100,50100,12
|
|
20241025,125300,712734500,50000,50100,50100,50000,101
|
|
20241025,125200,707684400,50000,50000,50100,50000,298
|
|
20241025,125100,692782700,50100,50100,50100,50100,0
|
|
20241025,125000,692782700,50100,50100,50100,50000,34
|
|
20241025,124900,691079700,50100,50000,50100,50000,23
|
|
20241025,124800,689927800,50000,50000,50000,50000,0
|
|
20241025,124700,689927800,50000,50100,50100,50000,13
|
|
20241025,124600,689276600,50000,50000,50000,50000,927
|
|
20241025,124500,642926600,50000,50100,50100,50000,20
|
|
20241025,124400,641924700,50100,50100,50100,50100,0
|
|
20241025,124300,641924700,50100,50100,50100,50100,12
|
|
20241025,124200,641323500,50000,50000,50000,50000,2
|
|
20241025,124100,641223500,50100,50100,50100,50100,32
|
|
20241025,124000,639620300,50100,50100,50100,50100,12
|
|
20241025,123900,639019100,50100,50100,50100,50100,0
|
|
20241025,123800,639019100,50100,50000,50100,50000,120
|
|
20241025,123700,633007300,50100,50100,50100,50100,343
|
|
20241025,123600,615823000,50200,50100,50200,50100,532
|
|
20241025,123500,589168600,50100,50100,50100,50100,1
|
|
20241025,123400,589118500,50200,50200,50200,50200,0
|
|
20241025,123300,589118500,50200,50200,50200,50200,12
|
|
20241025,123200,588516100,50200,50200,50200,50200,5
|
|
20241025,123100,588265100,50200,50200,50200,50200,0
|
|
20241025,123000,588265100,50200,50200,50200,50200,16
|
|
20241025,122900,587461900,50200,50200,50200,50200,31
|
|
20241025,122800,585905700,50200,50200,50200,50200,0
|
|
20241025,122700,585905700,50200,50200,50200,50200,118
|
|
20241025,122600,579982100,50200,50200,50200,50200,12
|
|
20241025,122500,579379700,50200,50200,50200,50200,0
|
|
20241025,122400,579379700,50200,50200,50200,50200,2
|
|
20241025,122300,579279300,50200,50200,50200,50200,0
|
|
20241025,122200,579279300,50200,50200,50200,50200,13
|
|
20241025,122100,578626700,50200,50100,50200,50100,6
|
|
20241025,122000,578325600,50200,50200,50200,50200,0
|
|
20241025,121900,578325600,50200,50200,50200,50200,12
|
|
20241025,121800,577723200,50200,50200,50200,50200,0
|
|
20241025,121700,577723200,50200,50200,50200,50200,5
|
|
20241025,121600,577472200,50300,50300,50300,50300,0
|
|
20241025,121500,577472200,50300,50300,50300,50300,12
|
|
20241025,121400,576868600,50200,50300,50300,50200,286
|
|
20241025,121300,562511300,50300,50200,50300,50200,187
|
|
20241025,121200,553120200,50200,50200,50200,50200,12
|
|
20241025,121100,552517800,50100,50100,50100,50100,0
|
|
20241025,121000,552517800,50100,50100,50100,50100,1
|
|
20241025,120900,552467700,50200,50200,50200,50200,9
|
|
20241025,120800,552015900,50200,50200,50200,50200,12
|
|
20241025,120700,551413500,50200,50200,50200,50200,0
|
|
20241025,120600,551413500,50200,50200,50200,50200,0
|
|
20241025,120500,551413500,50200,50200,50200,50200,31
|
|
20241025,120400,549857300,50200,50200,50200,50200,0
|
|
20241025,120300,549857300,50200,50200,50200,50200,0
|
|
20241025,120200,549857300,50200,50200,50200,50200,0
|
|
20241025,120100,549857300,50200,50200,50200,50200,12
|
|
20241025,120000,549254900,50100,50100,50100,50100,2
|
|
20241025,115900,549154700,50100,50100,50100,50100,44
|
|
20241025,115800,546950300,50200,50100,50200,50100,13
|
|
20241025,115700,546297800,50100,50100,50100,50100,0
|
|
20241025,115600,546297800,50100,50100,50100,50100,4
|
|
20241025,115500,546097400,50100,50100,50100,50100,1
|
|
20241025,115400,546047300,50200,50100,50200,50100,14
|
|
20241025,115300,545344700,50100,50100,50100,50100,101
|
|
20241025,115200,540284600,50100,50100,50100,50100,3
|
|
20241025,115100,540134300,50200,50200,50200,50200,12
|
|
20241025,115000,539531900,50100,50200,50200,50100,2
|
|
20241025,114900,539431600,50100,50200,50200,50100,4
|
|
20241025,114800,539230900,50100,50100,50100,50100,1
|
|
20241025,114700,539180800,50200,50100,50200,50100,13
|
|
20241025,114600,538528300,50100,50000,50100,50000,21
|
|
20241025,114500,537476300,50000,50100,50100,50000,45
|
|
20241025,114400,535221900,50100,50100,50200,50100,63
|
|
20241025,114300,532064400,50100,50100,50100,50100,1
|
|
20241025,114200,532014300,50100,50100,50100,50100,88
|
|
20241025,114100,527605500,50100,50200,50200,50100,16
|
|
20241025,114000,526802700,50100,50100,50100,50100,21
|
|
20241025,113900,525750600,50100,50100,50100,50100,0
|
|
20241025,113800,525750600,50100,50200,50200,50100,41
|
|
20241025,113700,523692500,50100,50200,50200,50100,13
|
|
20241025,113600,523040000,50100,50100,50100,50100,1
|
|
20241025,113500,522989900,50100,50100,50100,50100,103
|
|
20241025,113400,517829600,50200,50200,50200,50100,24
|
|
20241025,113300,516624900,50100,50100,50100,50100,0
|
|
20241025,113200,516624900,50100,50200,50200,50100,3
|
|
20241025,113100,516474400,50200,50100,50200,50100,4
|
|
20241025,113000,516273800,50200,50200,50200,50200,13
|
|
20241025,112900,515621200,50100,50100,50100,50100,1
|
|
20241025,112800,515571100,50200,50200,50200,50200,0
|
|
20241025,112700,515571100,50200,50200,50200,50200,30
|
|
20241025,112600,514065100,50200,50200,50200,50200,0
|
|
20241025,112500,514065100,50200,50200,50200,50200,0
|
|
20241025,112400,514065100,50200,50200,50200,50200,0
|
|
20241025,112300,514065100,50200,50200,50200,50200,17
|
|
20241025,112200,513211700,50200,50200,50200,50200,18
|
|
20241025,112100,512308100,50200,50200,50200,50200,0
|
|
20241025,112000,512308100,50200,50200,50200,50100,35
|
|
20241025,111900,510551600,50100,50100,50100,50100,230
|
|
20241025,111800,499028600,50100,50100,50100,50100,0
|
|
20241025,111700,499028600,50100,50100,50100,50100,2
|
|
20241025,111600,498928400,50200,50200,50200,50200,19
|
|
20241025,111500,497974600,50100,50100,50100,50100,1
|
|
20241025,111400,497924500,50100,50100,50100,50100,2
|
|
20241025,111300,497824300,50200,50200,50200,50200,12
|
|
20241025,111200,497221900,50200,50200,50200,50200,10
|
|
20241025,111100,496719900,50200,50100,50200,50100,180
|
|
20241025,111000,487700100,50200,50100,50200,50100,7
|
|
20241025,110900,487349000,50200,50200,50200,50100,18
|
|
20241025,110800,486445700,50200,50200,50200,50200,116
|
|
20241025,110700,480622500,50200,50200,50200,50200,4
|
|
20241025,110600,480421700,50300,50200,50300,50200,36
|
|
20241025,110500,478612500,50200,50200,50200,50200,0
|
|
20241025,110400,478612500,50200,50200,50200,50200,0
|
|
20241025,110300,478612500,50200,50200,50200,50200,5
|
|
20241025,110200,478361500,50300,50200,50300,50200,28
|
|
20241025,110100,476954700,50300,50300,50300,50300,1
|
|
20241025,110000,476904400,50200,50200,50200,50200,20
|
|
20241025,105900,475900400,50300,50300,50300,50300,13
|
|
20241025,105800,475246500,50200,50200,50300,50200,55
|
|
20241025,105700,472483700,50300,50300,50300,50300,0
|
|
20241025,105600,472483700,50300,50300,50300,50300,20
|
|
20241025,105500,471477700,50300,50200,50300,50200,13
|
|
20241025,105400,470823900,50300,50300,50300,50300,0
|
|
20241025,105300,470823900,50300,50300,50300,50300,0
|
|
20241025,105200,470823900,50300,50300,50300,50300,29
|
|
20241025,105100,469365200,50200,50200,50200,50200,12
|
|
20241025,105000,468762800,50300,50300,50300,50300,38
|
|
20241025,104900,466851400,50200,50300,50300,50200,20
|
|
20241025,104800,465845600,50300,50300,50300,50300,12
|
|
20241025,104700,465242000,50300,50300,50300,50300,0
|
|
20241025,104600,465242000,50300,50300,50300,50300,1
|
|
20241025,104500,465191700,50300,50200,50300,50200,357
|
|
20241025,104400,447269000,50200,50300,50300,50200,326
|
|
20241025,104300,430901200,50300,50300,50300,50300,0
|
|
20241025,104200,430901200,50300,50300,50300,50300,52
|
|
20241025,104100,428285600,50400,50400,50400,50400,62
|
|
20241025,104000,425160800,50400,50400,50400,50400,0
|
|
20241025,103900,425160800,50400,50400,50500,50400,4
|
|
20241025,103800,424959100,50400,50400,50400,50400,71
|
|
20241025,103700,421380700,50500,50400,50500,50400,21
|
|
20241025,103600,420322200,50400,50400,50400,50400,18
|
|
20241025,103500,419415000,50400,50400,50400,50400,0
|
|
20241025,103400,419415000,50400,50400,50400,50400,12
|
|
20241025,103300,418810200,50300,50300,50300,50300,41
|
|
20241025,103200,416747900,50200,50200,50200,50200,17
|
|
20241025,103100,415894500,50300,50300,50300,50300,55
|
|
20241025,103000,413128000,50300,50300,50300,50300,0
|
|
20241025,102900,413128000,50300,50300,50300,50300,12
|
|
20241025,102800,412524400,50200,50200,50200,50200,2
|
|
20241025,102700,412424000,50300,50200,50300,50200,22
|
|
20241025,102600,411318400,50200,50200,50200,50200,0
|
|
20241025,102500,411318400,50200,50200,50200,50200,236
|
|
20241025,102400,399471200,50300,50300,50300,50300,12
|
|
20241025,102300,398867600,50300,50300,50300,50300,1
|
|
20241025,102200,398817300,50200,50300,50300,50200,731
|
|
20241025,102100,362052000,50500,50500,50500,50500,0
|
|
20241025,102000,362052000,50500,50500,50500,50500,14
|
|
20241025,101900,361345000,50500,50500,50500,50500,0
|
|
20241025,101800,361345000,50500,50500,50500,50500,0
|
|
20241025,101700,361345000,50500,50500,50500,50500,13
|
|
20241025,101600,360688500,50500,50500,50500,50500,13
|
|
20241025,101500,360032000,50400,50400,50400,50400,0
|
|
20241025,101400,360032000,50400,50500,50500,50400,77
|
|
20241025,101300,356150100,50500,50500,50500,50500,12
|
|
20241025,101200,355544100,50400,50400,50400,50400,10
|
|
20241025,101100,355040100,50500,50500,50500,50500,0
|
|
20241025,101000,355040100,50500,50600,50600,50500,49
|
|
20241025,100900,352564400,50500,50500,50500,50500,46
|
|
20241025,100800,350241400,50400,50600,50600,50400,57
|
|
20241025,100700,347367200,50600,50600,50600,50600,6
|
|
20241025,100600,347063600,50500,50500,50600,50500,108
|
|
20241025,100500,341605100,50500,50500,50500,50500,9
|
|
20241025,100400,341150600,50500,50400,50500,50400,10
|
|
20241025,100300,340646300,50400,50500,50500,50400,30
|
|
20241025,100200,339131400,50400,50500,50500,50400,20
|
|
20241025,100100,338121700,50500,50400,50500,50400,26
|
|
20241025,100000,336809600,50500,50400,50500,50400,19
|
|
20241025,095900,335850300,50500,50500,50500,50400,766
|
|
20241025,095800,297223400,50600,50600,50600,50500,29
|
|
20241025,095700,295756300,50600,50500,50600,50500,6
|
|
20241025,095600,295452800,50600,50600,50600,50600,19
|
|
20241025,095500,294491400,50600,50600,50600,50600,22
|
|
20241025,095400,293378200,50600,50500,50600,50500,26
|
|
20241025,095300,292062900,50600,50600,50600,50600,3
|
|
20241025,095200,291911100,50600,50600,50600,50600,12
|
|
20241025,095100,291303900,50500,50500,50500,50500,1
|
|
20241025,095000,291253400,50500,50500,50500,50500,42
|
|
20241025,094900,289132400,50500,50500,50600,50500,34
|
|
20241025,094800,287412500,50500,50400,50500,50400,30
|
|
20241025,094700,285897800,50500,50500,50500,50500,18
|
|
20241025,094600,284988800,50500,50400,50500,50400,21
|
|
20241025,094500,283928700,50400,50500,50500,50400,60
|
|
20241025,094400,280904500,50600,50500,50600,50500,6
|
|
20241025,094300,280601400,50500,50500,50600,50500,38
|
|
20241025,094200,278682300,50400,50600,50700,50400,25
|
|
20241025,094100,277416400,50700,50500,50700,50500,58
|
|
20241025,094000,274485200,50500,50500,50500,50500,3
|
|
20241025,093900,274333700,50500,50500,50600,50500,27
|
|
20241025,093800,272970100,50500,50500,50500,50500,45
|
|
20241025,093700,270697600,50600,50600,50600,50600,0
|
|
20241025,093600,270697600,50600,50500,50600,50500,97
|
|
20241025,093500,265797200,50700,50600,50700,50600,13
|
|
20241025,093400,265139300,50600,50600,50600,50600,52
|
|
20241025,093300,262508100,50600,50600,50600,50600,26
|
|
20241025,093200,261192500,50600,50600,50600,50600,17
|
|
20241025,093100,260332300,50600,50600,50600,50600,13
|
|
20241025,093000,259674500,50600,50600,50600,50600,36
|
|
20241025,092900,257852900,50500,50400,50500,50400,71
|
|
20241025,092800,254267500,50400,50500,50500,50400,14
|
|
20241025,092700,253560700,50500,50500,50600,50500,3
|
|
20241025,092600,253409100,50600,50800,50900,50600,493
|
|
20241025,092500,228359700,50700,50500,50800,50400,630
|
|
20241025,092400,196470100,50400,50500,50500,50400,144
|
|
20241025,092300,189212400,50500,50400,50500,50400,2
|
|
20241025,092200,189111500,50500,50400,50500,50200,566
|
|
20241025,092100,160605500,50400,50400,50400,50400,30
|
|
20241025,092000,159093500,50300,50300,50400,50300,196
|
|
20241025,091900,149232900,50400,50400,50400,50400,122
|
|
20241025,091800,143084100,50500,50400,50500,50400,526
|
|
20241025,091700,116571800,50400,50300,50400,50300,266
|
|
20241025,091600,103190900,50300,50300,50300,50200,29
|
|
20241025,091500,101732300,50200,50200,50200,50200,472
|
|
20241025,091400,78037900,50100,50200,50200,50100,18
|
|
20241025,091300,77134800,50100,50100,50200,50100,359
|
|
20241025,091200,59148800,50200,50200,50200,50200,0
|
|
20241025,091100,59148800,50200,50200,50200,50200,0
|
|
20241025,091000,59148800,50200,50200,50200,50200,5
|
|
20241025,090900,58897800,50100,50100,50100,50100,4
|
|
20241025,090800,58697400,50200,50200,50200,50100,35
|
|
20241025,090700,56943500,50200,50200,50200,50200,6
|
|
20241025,090600,56642300,50200,50200,50200,50200,20
|
|
20241025,090500,55638300,50100,50200,50200,50100,18
|
|
20241025,090400,54736300,50200,50100,50200,50100,53
|
|
20241025,090300,52080900,50100,50400,50400,50000,45
|
|
20241025,090200,49827500,50100,50100,50100,50000,95
|
|
20241025,090100,45071100,50400,50100,50400,50100,17
|
|
20241025,090000,44219100,50100,50000,50300,50000,878
|