577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183400,1692461200,37700,37700,37700,37700,4181
|
|
20241025,183300,1692461200,37700,37700,37700,37700,0
|
|
20241025,183200,1692461200,37700,37700,37700,37700,0
|
|
20241025,183100,1692461200,37700,37700,37700,37700,0
|
|
20241025,183000,1692461200,37700,37700,37700,37700,0
|
|
20241025,182900,1692461200,37700,37700,37700,37700,0
|
|
20241025,182800,1692461200,37700,37700,37700,37700,0
|
|
20241025,182700,1692461200,37700,37700,37700,37700,0
|
|
20241025,182600,1692461200,37700,37700,37700,37700,0
|
|
20241025,182500,1692461200,37700,37700,37700,37700,0
|
|
20241025,182400,1692461200,37700,37700,37700,37700,0
|
|
20241025,182300,1692461200,37700,37700,37700,37700,0
|
|
20241025,182200,1692461200,37700,37700,37700,37700,0
|
|
20241025,182100,1692461200,37700,37700,37700,37700,0
|
|
20241025,182000,1692461200,37700,37700,37700,37700,0
|
|
20241025,181900,1692461200,37700,37700,37700,37700,0
|
|
20241025,181800,1692461200,37700,37700,37700,37700,0
|
|
20241025,181700,1692461200,37700,37700,37700,37700,0
|
|
20241025,181600,1692461200,37700,37700,37700,37700,0
|
|
20241025,181500,1692461200,37700,37700,37700,37700,0
|
|
20241025,181400,1692461200,37700,37700,37700,37700,0
|
|
20241025,181300,1692461200,37700,37700,37700,37700,0
|
|
20241025,181200,1692461200,37700,37700,37700,37700,0
|
|
20241025,181100,1692461200,37700,37700,37700,37700,0
|
|
20241025,181000,1692461200,37700,37700,37700,37700,0
|
|
20241025,180900,1692461200,37700,37700,37700,37700,0
|
|
20241025,180800,1692461200,37700,37700,37700,37700,0
|
|
20241025,180700,1692461200,37700,37700,37700,37700,0
|
|
20241025,180600,1692461200,37700,37700,37700,37700,0
|
|
20241025,180500,1692461200,37700,37700,37700,37700,0
|
|
20241025,180400,1692461200,37700,37700,37700,37700,4181
|
|
20241025,180300,1692461200,37700,37700,37700,37700,0
|
|
20241025,180200,1692461200,37700,37700,37700,37700,0
|
|
20241025,180100,1692461200,37700,37700,37700,37700,0
|
|
20241025,180000,1692461200,37700,37700,37700,37700,0
|
|
20241025,175900,1692461200,37700,37700,37700,37700,0
|
|
20241025,175800,1692461200,37700,37700,37700,37700,0
|
|
20241025,175700,1692461200,37700,37700,37700,37700,0
|
|
20241025,175600,1692461200,37700,37700,37700,37700,0
|
|
20241025,175500,1692461200,37700,37700,37700,37700,0
|
|
20241025,175400,1692461200,37700,37700,37700,37700,0
|
|
20241025,175300,1692461200,37700,37700,37700,37700,0
|
|
20241025,175200,1692461200,37700,37700,37700,37700,0
|
|
20241025,175100,1692461200,37700,37700,37700,37700,0
|
|
20241025,175000,1692461200,37700,37700,37700,37700,0
|
|
20241025,174900,1692461200,37700,37700,37700,37700,0
|
|
20241025,174800,1692461200,37700,37700,37700,37700,0
|
|
20241025,174700,1692461200,37700,37700,37700,37700,0
|
|
20241025,174600,1692461200,37700,37700,37700,37700,0
|
|
20241025,174500,1692461200,37700,37700,37700,37700,0
|
|
20241025,174400,1692461200,37700,37700,37700,37700,0
|
|
20241025,174300,1692461200,37700,37700,37700,37700,0
|
|
20241025,174200,1692461200,37700,37700,37700,37700,0
|
|
20241025,174100,1692461200,37700,37700,37700,37700,0
|
|
20241025,174000,1692461200,37700,37700,37700,37700,0
|
|
20241025,173900,1692461200,37700,37700,37700,37700,0
|
|
20241025,173800,1692461200,37700,37700,37700,37700,0
|
|
20241025,173700,1692461200,37700,37700,37700,37700,0
|
|
20241025,173600,1692461200,37700,37700,37700,37700,0
|
|
20241025,173500,1692461200,37700,37700,37700,37700,0
|
|
20241025,173400,1692461200,37700,37700,37700,37700,4181
|
|
20241025,173300,1692461200,37700,37700,37700,37700,0
|
|
20241025,173200,1692461200,37700,37700,37700,37700,0
|
|
20241025,173100,1692461200,37700,37700,37700,37700,0
|
|
20241025,173000,1692461200,37700,37700,37700,37700,0
|
|
20241025,172900,1692461200,37700,37700,37700,37700,0
|
|
20241025,172800,1692461200,37700,37700,37700,37700,0
|
|
20241025,172700,1692461200,37700,37700,37700,37700,0
|
|
20241025,172600,1692461200,37700,37700,37700,37700,0
|
|
20241025,172500,1692461200,37700,37700,37700,37700,0
|
|
20241025,172400,1692461200,37700,37700,37700,37700,0
|
|
20241025,172300,1692461200,37700,37700,37700,37700,0
|
|
20241025,172200,1692461200,37700,37700,37700,37700,0
|
|
20241025,172100,1692461200,37700,37700,37700,37700,0
|
|
20241025,172000,1692461200,37700,37700,37700,37700,0
|
|
20241025,171900,1692461200,37700,37700,37700,37700,0
|
|
20241025,171800,1692461200,37700,37700,37700,37700,0
|
|
20241025,171700,1692461200,37700,37700,37700,37700,0
|
|
20241025,171600,1692461200,37700,37700,37700,37700,0
|
|
20241025,171500,1692461200,37700,37700,37700,37700,0
|
|
20241025,171400,1692461200,37700,37700,37700,37700,0
|
|
20241025,171300,1692461200,37700,37700,37700,37700,0
|
|
20241025,171200,1692461200,37700,37700,37700,37700,0
|
|
20241025,171100,1692461200,37700,37700,37700,37700,0
|
|
20241025,171000,1692461200,37700,37700,37700,37700,0
|
|
20241025,170900,1692461200,37700,37700,37700,37700,0
|
|
20241025,170800,1692461200,37700,37700,37700,37700,0
|
|
20241025,170700,1692461200,37700,37700,37700,37700,0
|
|
20241025,170600,1692461200,37700,37700,37700,37700,0
|
|
20241025,170500,1692461200,37700,37700,37700,37700,0
|
|
20241025,170400,1692461200,37700,37700,37700,37700,4181
|
|
20241025,170300,1692461200,37700,37700,37700,37700,0
|
|
20241025,170200,1692461200,37700,37700,37700,37700,0
|
|
20241025,170100,1692461200,37700,37700,37700,37700,0
|
|
20241025,170000,1692461200,37700,37700,37700,37700,0
|
|
20241025,165900,1692461200,37700,37700,37700,37700,0
|
|
20241025,165800,1692461200,37700,37700,37700,37700,0
|
|
20241025,165700,1692461200,37700,37700,37700,37700,0
|
|
20241025,165600,1692461200,37700,37700,37700,37700,0
|
|
20241025,165500,1692461200,37700,37700,37700,37700,0
|
|
20241025,165400,1692461200,37700,37700,37700,37700,0
|
|
20241025,165300,1692461200,37700,37700,37700,37700,0
|
|
20241025,165200,1692461200,37700,37700,37700,37700,0
|
|
20241025,165100,1692461200,37700,37700,37700,37700,0
|
|
20241025,165000,1692461200,37700,37700,37700,37700,0
|
|
20241025,164900,1692461200,37700,37700,37700,37700,0
|
|
20241025,164800,1692461200,37700,37700,37700,37700,0
|
|
20241025,164700,1692461200,37700,37700,37700,37700,0
|
|
20241025,164600,1692461200,37700,37700,37700,37700,0
|
|
20241025,164500,1692461200,37700,37700,37700,37700,0
|
|
20241025,164400,1692461200,37700,37700,37700,37700,0
|
|
20241025,164300,1692461200,37700,37700,37700,37700,0
|
|
20241025,164200,1692461200,37700,37700,37700,37700,0
|
|
20241025,164100,1692461200,37700,37700,37700,37700,0
|
|
20241025,164000,1692461200,37700,37700,37700,37700,0
|
|
20241025,163900,1692461200,37700,37700,37700,37700,0
|
|
20241025,163800,1692461200,37700,37700,37700,37700,0
|
|
20241025,163700,1692461200,37700,37700,37700,37700,0
|
|
20241025,163600,1692461200,37700,37700,37700,37700,0
|
|
20241025,163500,1692461200,37700,37700,37700,37700,0
|
|
20241025,163400,1692461200,37700,37700,37700,37700,4181
|
|
20241025,163300,1692461200,37700,37700,37700,37700,0
|
|
20241025,163200,1692461200,37700,37700,37700,37700,0
|
|
20241025,163100,1692461200,37700,37700,37700,37700,0
|
|
20241025,163000,1692461200,37700,37700,37700,37700,0
|
|
20241025,162900,1692461200,37700,37700,37700,37700,0
|
|
20241025,162800,1692461200,37700,37700,37700,37700,0
|
|
20241025,162700,1692461200,37700,37700,37700,37700,0
|
|
20241025,162600,1692461200,37700,37700,37700,37700,0
|
|
20241025,162500,1692461200,37700,37700,37700,37700,0
|
|
20241025,162400,1692461200,37700,37700,37700,37700,0
|
|
20241025,162300,1692461200,37700,37700,37700,37700,0
|
|
20241025,162200,1692461200,37700,37700,37700,37700,0
|
|
20241025,162100,1692461200,37700,37700,37700,37700,0
|
|
20241025,162000,1692461200,37700,37700,37700,37700,0
|
|
20241025,161900,1692461200,37700,37700,37700,37700,0
|
|
20241025,161800,1692461200,37700,37700,37700,37700,0
|
|
20241025,161700,1692461200,37700,37700,37700,37700,0
|
|
20241025,161600,1692461200,37700,37700,37700,37700,0
|
|
20241025,161500,1692461200,37700,37700,37700,37700,0
|
|
20241025,161400,1692461200,37700,37700,37700,37700,0
|
|
20241025,161300,1692461200,37700,37700,37700,37700,0
|
|
20241025,161200,1692461200,37700,37700,37700,37700,0
|
|
20241025,161100,1692461200,37700,37700,37700,37700,0
|
|
20241025,161000,1692461200,37700,37700,37700,37700,0
|
|
20241025,160900,1692461200,37700,37700,37700,37700,0
|
|
20241025,160800,1692461200,37700,37700,37700,37700,0
|
|
20241025,160700,1692461200,37700,37700,37700,37700,0
|
|
20241025,160600,1692461200,37700,37700,37700,37700,0
|
|
20241025,160500,1692461200,37700,37700,37700,37700,0
|
|
20241025,160400,1692461200,37700,37700,37700,37700,4181
|
|
20241025,160300,1692461200,37700,37700,37700,37700,0
|
|
20241025,160200,1692461200,37700,37700,37700,37700,0
|
|
20241025,160100,1692461200,37700,37700,37700,37700,0
|
|
20241025,160000,1692461200,37700,37700,37700,37700,0
|
|
20241025,155900,1692461200,37700,37700,37700,37700,0
|
|
20241025,155800,1692461200,37700,37700,37700,37700,0
|
|
20241025,155700,1692461200,37700,37700,37700,37700,0
|
|
20241025,155600,1692461200,37700,37700,37700,37700,0
|
|
20241025,155500,1692461200,37700,37700,37700,37700,0
|
|
20241025,155400,1692461200,37700,37700,37700,37700,0
|
|
20241025,155300,1692461200,37700,37700,37700,37700,0
|
|
20241025,155200,1692461200,37700,37700,37700,37700,0
|
|
20241025,155100,1692461200,37700,37700,37700,37700,0
|
|
20241025,155000,1692461200,37700,37700,37700,37700,0
|
|
20241025,154900,1692461200,37700,37700,37700,37700,0
|
|
20241025,154800,1692461200,37700,37700,37700,37700,0
|
|
20241025,154700,1692461200,37700,37700,37700,37700,0
|
|
20241025,154600,1692461200,37700,37700,37700,37700,0
|
|
20241025,154500,1692461200,37700,37700,37700,37700,0
|
|
20241025,154400,1692461200,37700,37700,37700,37700,0
|
|
20241025,154300,1692461200,37700,37700,37700,37700,0
|
|
20241025,154200,1692461200,37700,37700,37700,37700,0
|
|
20241025,154100,1692461200,37700,37700,37700,37700,0
|
|
20241025,154000,1692461200,37700,37700,37700,37700,0
|
|
20241025,153900,1692461200,37700,37700,37700,37700,0
|
|
20241025,153800,1692461200,37700,37700,37700,37700,0
|
|
20241025,153700,1692461200,37700,37700,37700,37700,0
|
|
20241025,153600,1692461200,37700,37700,37700,37700,0
|
|
20241025,153500,1692461200,37700,37700,37700,37700,0
|
|
20241025,153400,1692461200,37700,37700,37700,37700,4181
|
|
20241025,153300,1692461200,37700,37700,37700,37700,0
|
|
20241025,153200,1692461200,37700,37700,37700,37700,0
|
|
20241025,153100,1692461200,37700,37700,37700,37700,0
|
|
20241025,153000,1692461200,37700,37700,37700,37700,4181
|
|
20241025,152900,1534837500,37550,37550,37550,37550,0
|
|
20241025,152800,1534837500,37550,37550,37550,37550,0
|
|
20241025,152700,1534837500,37550,37550,37550,37550,0
|
|
20241025,152600,1534837500,37550,37550,37550,37550,0
|
|
20241025,152500,1534837500,37550,37550,37550,37550,0
|
|
20241025,152400,1534837500,37550,37550,37550,37550,0
|
|
20241025,152300,1534837500,37550,37550,37550,37550,0
|
|
20241025,152200,1534837500,37550,37550,37550,37550,0
|
|
20241025,152100,1534837500,37550,37550,37550,37550,0
|
|
20241025,152000,1534837500,37550,37550,37550,37550,0
|
|
20241025,151900,1534837500,37550,37450,37600,37400,1833
|
|
20241025,151800,1466199650,37500,37500,37500,37450,105
|
|
20241025,151700,1462264450,37550,37550,37550,37550,28
|
|
20241025,151600,1461213050,37550,37550,37550,37550,67
|
|
20241025,151500,1458697200,37550,37500,37550,37500,90
|
|
20241025,151400,1455320750,37550,37500,37550,37500,35
|
|
20241025,151300,1454008000,37550,37550,37550,37550,28
|
|
20241025,151200,1452956600,37550,37550,37550,37550,0
|
|
20241025,151100,1452956600,37550,37550,37600,37550,70
|
|
20241025,151000,1450327050,37550,37600,37600,37550,5
|
|
20241025,150900,1450139250,37500,37500,37500,37500,5
|
|
20241025,150800,1449951750,37500,37500,37500,37500,298
|
|
20241025,150700,1438776750,37450,37450,37500,37450,195
|
|
20241025,150600,1431473150,37500,37500,37500,37500,13
|
|
20241025,150500,1430985650,37500,37500,37500,37500,30
|
|
20241025,150400,1429860650,37450,37450,37500,37450,42
|
|
20241025,150300,1428287700,37500,37500,37500,37500,0
|
|
20241025,150200,1428287700,37500,37500,37500,37500,0
|
|
20241025,150100,1428287700,37500,37500,37500,37500,3
|
|
20241025,150000,1428175200,37500,37550,37550,37500,101
|
|
20241025,145900,1424386250,37550,37550,37550,37550,6
|
|
20241025,145800,1424160950,37500,37500,37500,37500,0
|
|
20241025,145700,1424160950,37500,37500,37500,37500,225
|
|
20241025,145600,1415723450,37500,37500,37500,37450,11
|
|
20241025,145500,1415311100,37500,37500,37500,37500,8
|
|
20241025,145400,1415011100,37500,37500,37550,37500,61
|
|
20241025,145300,1412723550,37550,37550,37550,37550,8
|
|
20241025,145200,1412423150,37550,37550,37550,37550,3
|
|
20241025,145100,1412310500,37450,37500,37550,37450,38
|
|
20241025,145000,1410885300,37500,37500,37500,37500,100
|
|
20241025,144900,1407135300,37550,37550,37550,37550,25
|
|
20241025,144800,1406196550,37550,37600,37600,37550,140
|
|
20241025,144700,1400939500,37550,37600,37600,37450,508
|
|
20241025,144600,1381898550,37550,37550,37550,37550,0
|
|
20241025,144500,1381898550,37550,37550,37550,37550,0
|
|
20241025,144400,1381898550,37550,37550,37550,37550,0
|
|
20241025,144300,1381898550,37550,37550,37550,37550,100
|
|
20241025,144200,1378143550,37550,37550,37550,37550,0
|
|
20241025,144100,1378143550,37550,37550,37550,37550,0
|
|
20241025,144000,1378143550,37550,37550,37550,37550,0
|
|
20241025,143900,1378143550,37550,37550,37550,37550,0
|
|
20241025,143800,1378143550,37550,37550,37550,37550,0
|
|
20241025,143700,1378143550,37550,37550,37550,37550,0
|
|
20241025,143600,1378143550,37550,37600,37600,37550,137
|
|
20241025,143500,1372994000,37650,37650,37650,37650,10
|
|
20241025,143400,1372617500,37650,37650,37650,37650,0
|
|
20241025,143300,1372617500,37650,37650,37650,37650,0
|
|
20241025,143200,1372617500,37650,37650,37650,37650,0
|
|
20241025,143100,1372617500,37650,37650,37650,37650,0
|
|
20241025,143000,1372617500,37650,37650,37650,37650,0
|
|
20241025,142900,1372617500,37650,37650,37650,37650,2
|
|
20241025,142800,1372542200,37600,37600,37600,37600,0
|
|
20241025,142700,1372542200,37600,37600,37600,37600,0
|
|
20241025,142600,1372542200,37600,37600,37600,37600,10
|
|
20241025,142500,1372166200,37600,37600,37600,37600,0
|
|
20241025,142400,1372166200,37600,37600,37600,37600,0
|
|
20241025,142300,1372166200,37600,37650,37650,37600,25
|
|
20241025,142200,1371225200,37600,37600,37600,37600,17
|
|
20241025,142100,1370586000,37700,37700,37700,37700,12
|
|
20241025,142000,1370133600,37750,37650,37750,37450,5332
|
|
20241025,141900,1170163200,37700,37700,37700,37700,5
|
|
20241025,141800,1169974700,37750,37700,37750,37700,40
|
|
20241025,141700,1168465700,37650,37650,37650,37650,0
|
|
20241025,141600,1168465700,37650,37650,37650,37650,0
|
|
20241025,141500,1168465700,37650,37650,37650,37650,0
|
|
20241025,141400,1168465700,37650,37750,37800,37650,181
|
|
20241025,141300,1161632900,37650,37700,37700,37650,977
|
|
20241025,141200,1124842600,37700,37750,37750,37700,745
|
|
20241025,141100,1096733800,37800,37800,37800,37800,0
|
|
20241025,141000,1096733800,37800,37800,37800,37800,0
|
|
20241025,140900,1096733800,37800,37800,37800,37800,0
|
|
20241025,140800,1096733800,37800,37800,37800,37800,0
|
|
20241025,140700,1096733800,37800,37800,37800,37800,0
|
|
20241025,140600,1096733800,37800,37800,37800,37800,0
|
|
20241025,140500,1096733800,37800,37800,37800,37800,0
|
|
20241025,140400,1096733800,37800,37800,37800,37800,22
|
|
20241025,140300,1095902200,37800,37800,37800,37800,0
|
|
20241025,140200,1095902200,37800,37800,37800,37800,18
|
|
20241025,140100,1095221800,37850,37800,37850,37800,712
|
|
20241025,140000,1068291850,37800,37800,37800,37800,230
|
|
20241025,135900,1059597850,37800,37850,37850,37750,162
|
|
20241025,135800,1053475150,37850,37850,37850,37850,85
|
|
20241025,135700,1050257900,37850,37850,37850,37850,50
|
|
20241025,135600,1048365400,37850,37800,37850,37800,326
|
|
20241025,135500,1036033550,37800,37850,37850,37800,220
|
|
20241025,135400,1027712550,37800,37850,37850,37750,204
|
|
20241025,135300,1020000350,37850,37850,37850,37850,0
|
|
20241025,135200,1020000350,37850,37850,37850,37850,30
|
|
20241025,135100,1018864850,37850,37800,37850,37800,760
|
|
20241025,135000,990116350,37850,37850,37850,37850,0
|
|
20241025,134900,990116350,37850,37850,37850,37850,0
|
|
20241025,134800,990116350,37850,37850,37850,37850,0
|
|
20241025,134700,990116350,37850,37850,37850,37850,0
|
|
20241025,134600,990116350,37850,37850,37850,37850,0
|
|
20241025,134500,990116350,37850,37850,37850,37850,562
|
|
20241025,134400,968844650,37900,37900,37900,37900,15
|
|
20241025,134300,968276150,37900,37900,37900,37900,0
|
|
20241025,134200,968276150,37900,37900,37900,37900,0
|
|
20241025,134100,968276150,37900,37900,37900,37900,0
|
|
20241025,134000,968276150,37900,37900,37900,37900,0
|
|
20241025,133900,968276150,37900,37900,37900,37900,0
|
|
20241025,133800,968276150,37900,37900,37900,37900,0
|
|
20241025,133700,968276150,37900,37900,37900,37900,2
|
|
20241025,133600,968200350,37900,37900,37900,37900,12
|
|
20241025,133500,967745550,37900,37900,37900,37900,3
|
|
20241025,133400,967631850,37900,37900,37900,37900,49
|
|
20241025,133300,965774750,37900,37900,37900,37900,3
|
|
20241025,133200,965661050,37900,37900,37900,37900,8
|
|
20241025,133100,965357850,37900,37900,37900,37900,8
|
|
20241025,133000,965054650,37900,37900,37900,37900,9
|
|
20241025,132900,964713550,37900,37900,37900,37900,150
|
|
20241025,132800,959028550,37900,37900,37900,37900,0
|
|
20241025,132700,959028550,37900,37900,37900,37900,0
|
|
20241025,132600,959028550,37900,37900,37900,37900,0
|
|
20241025,132500,959028550,37900,37900,37900,37900,2
|
|
20241025,132400,958952750,37900,37900,37900,37900,0
|
|
20241025,132300,958952750,37900,37900,37900,37900,0
|
|
20241025,132200,958952750,37900,37900,37900,37900,0
|
|
20241025,132100,958952750,37900,37900,37900,37900,0
|
|
20241025,132000,958952750,37900,37900,37900,37900,0
|
|
20241025,131900,958952750,37900,37900,37900,37900,0
|
|
20241025,131800,958952750,37900,37900,37900,37900,0
|
|
20241025,131700,958952750,37900,37900,37900,37900,2
|
|
20241025,131600,958876950,37950,37950,37950,37950,0
|
|
20241025,131500,958876950,37950,37950,37950,37950,0
|
|
20241025,131400,958876950,37950,37900,37950,37900,5
|
|
20241025,131300,958687250,37900,37900,37900,37900,105
|
|
20241025,131200,954707750,37900,37900,37900,37900,142
|
|
20241025,131100,949325950,37900,37900,37900,37900,80
|
|
20241025,131000,946293950,37900,37900,37900,37900,155
|
|
20241025,130900,940419450,37950,37950,37950,37950,0
|
|
20241025,130800,940419450,37950,37950,37950,37950,67
|
|
20241025,130700,937876800,38000,38000,38000,37950,103
|
|
20241025,130600,933966800,38000,38000,38000,38000,5
|
|
20241025,130500,933776800,38000,38050,38050,38000,111
|
|
20241025,130400,929558750,38050,38000,38050,38000,389
|
|
20241025,130300,914776650,37950,37950,37950,37950,14
|
|
20241025,130200,914245350,37900,37950,37950,37900,151
|
|
20241025,130100,908519900,37950,37950,38000,37950,547
|
|
20241025,130000,887758500,37900,37850,37900,37850,1906
|
|
20241025,125900,815584800,37850,37850,37850,37850,5
|
|
20241025,125800,815395550,37850,37850,37850,37850,10
|
|
20241025,125700,815017050,37850,37850,37850,37850,26
|
|
20241025,125600,814032950,37800,37800,37800,37800,0
|
|
20241025,125500,814032950,37800,37800,37800,37800,1
|
|
20241025,125400,813995150,37850,37850,37850,37850,1
|
|
20241025,125300,813957300,37800,37800,37800,37800,0
|
|
20241025,125200,813957300,37800,37800,37800,37800,100
|
|
20241025,125100,810177300,37850,37850,37850,37850,15
|
|
20241025,125000,809609550,37850,37850,37850,37850,0
|
|
20241025,124900,809609550,37850,37850,37850,37850,0
|
|
20241025,124800,809609550,37850,37850,37850,37850,0
|
|
20241025,124700,809609550,37850,37850,37850,37850,2
|
|
20241025,124600,809533850,37850,37850,37850,37850,5
|
|
20241025,124500,809344600,37800,37800,37800,37800,0
|
|
20241025,124400,809344600,37800,37800,37800,37800,3
|
|
20241025,124300,809231200,37900,37900,37900,37900,0
|
|
20241025,124200,809231200,37900,37900,37900,37900,0
|
|
20241025,124100,809231200,37900,37900,37900,37900,5
|
|
20241025,124000,809041700,37850,37850,37850,37850,0
|
|
20241025,123900,809041700,37850,37850,37850,37850,264
|
|
20241025,123800,799049300,37850,37850,37850,37850,686
|
|
20241025,123700,773084200,37850,37850,37850,37850,42
|
|
20241025,123600,771494500,37850,37850,37850,37850,0
|
|
20241025,123500,771494500,37850,37900,37900,37850,30
|
|
20241025,123400,770358600,37850,37750,37850,37750,679
|
|
20241025,123300,744703250,37750,37800,37800,37750,665
|
|
20241025,123200,719599250,37700,37800,37800,37700,53
|
|
20241025,123100,717596150,37800,37750,37800,37700,1035
|
|
20241025,123000,678526150,37800,37800,37800,37800,71
|
|
20241025,122900,675842350,37750,37700,37750,37700,1532
|
|
20241025,122800,618061050,37700,37700,37700,37700,411
|
|
20241025,122700,602566350,37650,37650,37650,37650,0
|
|
20241025,122600,602566350,37650,37650,37650,37650,114
|
|
20241025,122500,598274250,37700,37700,37700,37700,0
|
|
20241025,122400,598274250,37700,37700,37700,37700,1
|
|
20241025,122300,598236550,37650,37650,37650,37650,0
|
|
20241025,122200,598236550,37650,37650,37650,37650,0
|
|
20241025,122100,598236550,37650,37650,37650,37650,0
|
|
20241025,122000,598236550,37650,37650,37650,37650,1
|
|
20241025,121900,598198900,37700,37700,37700,37700,0
|
|
20241025,121800,598198900,37700,37700,37700,37700,5
|
|
20241025,121700,598010400,37700,37700,37700,37700,0
|
|
20241025,121600,598010400,37700,37700,37700,37700,11
|
|
20241025,121500,597595700,37700,37700,37700,37700,0
|
|
20241025,121400,597595700,37700,37700,37700,37700,0
|
|
20241025,121300,597595700,37700,37700,37700,37700,0
|
|
20241025,121200,597595700,37700,37700,37700,37700,0
|
|
20241025,121100,597595700,37700,37700,37700,37700,3
|
|
20241025,121000,597482600,37700,37700,37700,37700,0
|
|
20241025,120900,597482600,37700,37600,37700,37600,936
|
|
20241025,120800,562243500,37600,37600,37600,37600,21
|
|
20241025,120700,561453900,37650,37600,37650,37600,505
|
|
20241025,120600,542465650,37550,37550,37550,37550,1
|
|
20241025,120500,542428100,37650,37650,37650,37650,0
|
|
20241025,120400,542428100,37650,37600,37650,37600,508
|
|
20241025,120300,523327050,37650,37600,37650,37600,28
|
|
20241025,120200,522274000,37550,37550,37550,37550,0
|
|
20241025,120100,522274000,37550,37550,37550,37550,0
|
|
20241025,120000,522274000,37550,37550,37550,37550,0
|
|
20241025,115900,522274000,37550,37550,37550,37550,0
|
|
20241025,115800,522274000,37550,37550,37550,37550,0
|
|
20241025,115700,522274000,37550,37550,37550,37550,0
|
|
20241025,115600,522274000,37550,37550,37550,37550,0
|
|
20241025,115500,522274000,37550,37550,37550,37550,1
|
|
20241025,115400,522236450,37650,37650,37650,37650,0
|
|
20241025,115300,522236450,37650,37650,37650,37650,0
|
|
20241025,115200,522236450,37650,37650,37650,37650,0
|
|
20241025,115100,522236450,37650,37650,37650,37650,10
|
|
20241025,115000,521859950,37650,37650,37650,37650,16
|
|
20241025,114900,521257550,37650,37600,37650,37550,227
|
|
20241025,114800,512731300,37600,37600,37600,37600,231
|
|
20241025,114700,504045700,37650,37650,37650,37650,0
|
|
20241025,114600,504045700,37650,37650,37650,37650,13
|
|
20241025,114500,503556250,37650,37650,37650,37650,2
|
|
20241025,114400,503480950,37650,37650,37650,37650,0
|
|
20241025,114300,503480950,37650,37650,37650,37650,0
|
|
20241025,114200,503480950,37650,37600,37650,37600,309
|
|
20241025,114100,491861800,37600,37600,37600,37600,906
|
|
20241025,114000,457796200,37650,37650,37650,37650,0
|
|
20241025,113900,457796200,37650,37650,37650,37650,0
|
|
20241025,113800,457796200,37650,37650,37650,37650,0
|
|
20241025,113700,457796200,37650,37650,37650,37650,0
|
|
20241025,113600,457796200,37650,37650,37650,37650,0
|
|
20241025,113500,457796200,37650,37650,37650,37650,3
|
|
20241025,113400,457683250,37550,37550,37550,37550,7
|
|
20241025,113300,457420400,37650,37650,37650,37650,3
|
|
20241025,113200,457307450,37650,37650,37650,37650,0
|
|
20241025,113100,457307450,37650,37650,37650,37650,0
|
|
20241025,113000,457307450,37650,37650,37650,37650,0
|
|
20241025,112900,457307450,37650,37650,37650,37650,0
|
|
20241025,112800,457307450,37650,37650,37650,37650,0
|
|
20241025,112700,457307450,37650,37650,37650,37650,0
|
|
20241025,112600,457307450,37650,37650,37650,37650,0
|
|
20241025,112500,457307450,37650,37650,37650,37650,0
|
|
20241025,112400,457307450,37650,37650,37650,37650,0
|
|
20241025,112300,457307450,37650,37650,37650,37650,0
|
|
20241025,112200,457307450,37650,37650,37650,37650,0
|
|
20241025,112100,457307450,37650,37650,37650,37650,0
|
|
20241025,112000,457307450,37650,37650,37650,37650,0
|
|
20241025,111900,457307450,37650,37650,37650,37650,0
|
|
20241025,111800,457307450,37650,37650,37650,37650,0
|
|
20241025,111700,457307450,37650,37650,37650,37650,0
|
|
20241025,111600,457307450,37650,37650,37650,37650,50
|
|
20241025,111500,455424950,37550,37550,37550,37550,0
|
|
20241025,111400,455424950,37550,37550,37550,37550,11
|
|
20241025,111300,455011900,37550,37550,37550,37550,1
|
|
20241025,111200,454974350,37600,37600,37600,37600,0
|
|
20241025,111100,454974350,37600,37600,37600,37600,0
|
|
20241025,111000,454974350,37600,37600,37600,37600,8
|
|
20241025,110900,454673550,37600,37600,37600,37600,2
|
|
20241025,110800,454598350,37600,37600,37600,37600,388
|
|
20241025,110700,440009550,37600,37600,37600,37600,10
|
|
20241025,110600,439633550,37600,37600,37600,37600,0
|
|
20241025,110500,439633550,37600,37600,37600,37600,0
|
|
20241025,110400,439633550,37600,37600,37600,37600,0
|
|
20241025,110300,439633550,37600,37600,37600,37600,14
|
|
20241025,110200,439107150,37600,37600,37600,37600,0
|
|
20241025,110100,439107150,37600,37600,37600,37600,0
|
|
20241025,110000,439107150,37600,37600,37600,37600,0
|
|
20241025,105900,439107150,37600,37600,37600,37600,0
|
|
20241025,105800,439107150,37600,37600,37600,37600,73
|
|
20241025,105700,436362350,37650,37650,37650,37650,0
|
|
20241025,105600,436362350,37650,37650,37650,37650,31
|
|
20241025,105500,435195200,37600,37600,37600,37600,0
|
|
20241025,105400,435195200,37600,37600,37600,37600,0
|
|
20241025,105300,435195200,37600,37600,37600,37600,0
|
|
20241025,105200,435195200,37600,37600,37600,37600,0
|
|
20241025,105100,435195200,37600,37600,37600,37600,352
|
|
20241025,105000,421960000,37600,37600,37600,37600,0
|
|
20241025,104900,421960000,37600,37600,37600,37600,8
|
|
20241025,104800,421659200,37650,37650,37650,37650,4
|
|
20241025,104700,421508600,37650,37650,37650,37650,51
|
|
20241025,104600,419588450,37650,37650,37650,37650,0
|
|
20241025,104500,419588450,37650,37650,37650,37650,5
|
|
20241025,104400,419400200,37650,37650,37650,37650,10
|
|
20241025,104300,419023700,37650,37650,37650,37650,187
|
|
20241025,104200,411983150,37650,37650,37650,37650,0
|
|
20241025,104100,411983150,37650,37650,37650,37650,0
|
|
20241025,104000,411983150,37650,37600,37650,37600,47
|
|
20241025,103900,410215900,37600,37600,37600,37600,0
|
|
20241025,103800,410215900,37600,37600,37600,37600,9
|
|
20241025,103700,409877500,37650,37650,37650,37650,0
|
|
20241025,103600,409877500,37650,37650,37650,37650,0
|
|
20241025,103500,409877500,37650,37650,37650,37650,27
|
|
20241025,103400,408860950,37700,37700,37700,37700,0
|
|
20241025,103300,408860950,37700,37750,37750,37700,8
|
|
20241025,103200,408559050,37650,37650,37650,37650,3
|
|
20241025,103100,408446100,37650,37650,37650,37650,225
|
|
20241025,103000,399974850,37650,37650,37650,37650,0
|
|
20241025,102900,399974850,37650,37650,37650,37650,4
|
|
20241025,102800,399824250,37650,37650,37650,37650,0
|
|
20241025,102700,399824250,37650,37650,37650,37650,1
|
|
20241025,102600,399786600,37700,37700,37700,37700,19
|
|
20241025,102500,399070300,37700,37700,37700,37700,273
|
|
20241025,102400,388778200,37700,37700,37700,37700,5
|
|
20241025,102300,388589700,37750,37800,37800,37750,219
|
|
20241025,102200,380321950,37800,37800,37800,37800,0
|
|
20241025,102100,380321950,37800,37800,37800,37800,32
|
|
20241025,102000,379112350,37800,37750,37800,37750,27
|
|
20241025,101900,378093000,37750,37700,37750,37700,495
|
|
20241025,101800,359413900,37700,37700,37700,37700,263
|
|
20241025,101700,349498800,37700,37650,37700,37650,163
|
|
20241025,101600,343354150,37700,37700,37700,37700,0
|
|
20241025,101500,343354150,37700,37700,37700,37700,0
|
|
20241025,101400,343354150,37700,37700,37700,37700,2
|
|
20241025,101300,343278750,37700,37700,37700,37700,0
|
|
20241025,101200,343278750,37700,37650,37700,37650,6
|
|
20241025,101100,343052800,37650,37700,37700,37650,3
|
|
20241025,101000,342939750,37700,37700,37700,37700,5
|
|
20241025,100900,342751250,37700,37700,37700,37700,0
|
|
20241025,100800,342751250,37700,37750,37750,37700,10
|
|
20241025,100700,342374050,37750,37750,37750,37750,12
|
|
20241025,100600,341921050,37700,37700,37700,37700,207
|
|
20241025,100500,334117150,37750,37750,37750,37750,9
|
|
20241025,100400,333777400,37750,37750,37750,37750,328
|
|
20241025,100300,321395400,37750,37700,37750,37700,63
|
|
20241025,100200,319017650,37750,37750,37750,37750,10
|
|
20241025,100100,318640150,37700,37700,37750,37700,76
|
|
20241025,100000,315774250,37750,37700,37750,37700,15
|
|
20241025,095900,315208550,37650,37750,37750,37650,82
|
|
20241025,095800,312118050,37750,37750,37750,37750,7
|
|
20241025,095700,311853800,37750,37750,37750,37750,8
|
|
20241025,095600,311551800,37650,37650,37650,37650,0
|
|
20241025,095500,311551800,37650,37650,37650,37650,0
|
|
20241025,095400,311551800,37650,37650,37650,37650,2
|
|
20241025,095300,311476500,37750,37750,37750,37750,0
|
|
20241025,095200,311476500,37750,37750,37750,37750,3
|
|
20241025,095100,311363250,37650,37650,37650,37650,101
|
|
20241025,095000,307560600,37750,37750,37750,37750,1
|
|
20241025,094900,307522850,37750,37750,37750,37750,136
|
|
20241025,094800,302388850,37650,37750,37750,37650,131
|
|
20241025,094700,297456600,37750,37750,37750,37750,3
|
|
20241025,094600,297343350,37700,37700,37700,37700,286
|
|
20241025,094500,286561150,37700,37700,37700,37700,0
|
|
20241025,094400,286561150,37700,37700,37700,37700,10
|
|
20241025,094300,286184150,37700,37700,37700,37700,70
|
|
20241025,094200,283545150,37700,37650,37700,37650,309
|
|
20241025,094100,271900900,37700,37700,37700,37700,0
|
|
20241025,094000,271900900,37700,37700,37700,37700,3
|
|
20241025,093900,271787800,37700,37700,37700,37700,0
|
|
20241025,093800,271787800,37700,37650,37700,37650,153
|
|
20241025,093700,266027150,37650,37550,37650,37550,1041
|
|
20241025,093600,226860900,37550,37600,37600,37550,12
|
|
20241025,093500,226410200,37600,37550,37600,37550,200
|
|
20241025,093400,218899200,37550,37600,37600,37550,102
|
|
20241025,093300,215069050,37600,37600,37600,37600,0
|
|
20241025,093200,215069050,37600,37600,37600,37600,0
|
|
20241025,093100,215069050,37600,37600,37600,37600,0
|
|
20241025,093000,215069050,37600,37600,37600,37600,0
|
|
20241025,092900,215069050,37600,37600,37600,37600,150
|
|
20241025,092800,209429050,37700,37700,37700,37700,0
|
|
20241025,092700,209429050,37700,37700,37700,37700,0
|
|
20241025,092600,209429050,37700,37700,37700,37700,30
|
|
20241025,092500,208298050,37700,37700,37700,37700,9
|
|
20241025,092400,207958750,37600,37600,37600,37600,1
|
|
20241025,092300,207921150,37700,37700,37700,37700,48
|
|
20241025,092200,206111550,37700,37700,37700,37700,1
|
|
20241025,092100,206073850,37750,37750,37750,37750,10
|
|
20241025,092000,205696350,37750,37750,37750,37750,0
|
|
20241025,091900,205696350,37750,37750,37750,37750,116
|
|
20241025,091800,201317350,37750,37750,37750,37750,234
|
|
20241025,091700,192483850,37750,37650,37750,37650,101
|
|
20241025,091600,188681100,37800,37800,37800,37800,1
|
|
20241025,091500,188643300,37800,37800,37800,37800,0
|
|
20241025,091400,188643300,37800,37800,37800,37800,27
|
|
20241025,091300,187622700,37750,37750,37750,37750,24
|
|
20241025,091200,186716700,37750,37650,37800,37650,479
|
|
20241025,091100,168662850,37700,37600,37750,37600,713
|
|
20241025,091000,141848300,37550,37550,37550,37550,14
|
|
20241025,090900,141322600,37550,37550,37550,37550,3
|
|
20241025,090800,141209950,37600,37600,37600,37600,109
|
|
20241025,090700,137111550,37600,37600,37600,37600,14
|
|
20241025,090600,136585150,37600,37600,37600,37600,7
|
|
20241025,090500,136321950,37550,37500,37600,37500,357
|
|
20241025,090400,122916550,37150,37400,37500,37150,643
|
|
20241025,090300,98987150,37400,37400,37400,37400,62
|
|
20241025,090200,96668350,37450,37450,37450,37450,155
|
|
20241025,090100,90863600,37450,37100,37500,37100,1218
|
|
20241025,090000,45437850,37100,36850,37100,36800,1230
|