668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,200500,665715200,22050,22050,22050,22050,783
|
|
20241025,200400,665715200,22050,22050,22050,22050,0
|
|
20241025,200300,665715200,22050,22050,22050,22050,0
|
|
20241025,200200,665715200,22050,22050,22050,22050,0
|
|
20241025,200100,665715200,22050,22050,22050,22050,0
|
|
20241025,200000,665715200,22050,22050,22050,22050,0
|
|
20241025,195900,665715200,22050,22050,22050,22050,0
|
|
20241025,195800,665715200,22050,22050,22050,22050,0
|
|
20241025,195700,665715200,22050,22050,22050,22050,0
|
|
20241025,195600,665715200,22050,22050,22050,22050,0
|
|
20241025,195500,665715200,22050,22050,22050,22050,0
|
|
20241025,195400,665715200,22050,22050,22050,22050,0
|
|
20241025,195300,665715200,22050,22050,22050,22050,0
|
|
20241025,195200,665715200,22050,22050,22050,22050,0
|
|
20241025,195100,665715200,22050,22050,22050,22050,0
|
|
20241025,195000,665715200,22050,22050,22050,22050,0
|
|
20241025,194900,665715200,22050,22050,22050,22050,0
|
|
20241025,194800,665715200,22050,22050,22050,22050,0
|
|
20241025,194700,665715200,22050,22050,22050,22050,0
|
|
20241025,194600,665715200,22050,22050,22050,22050,0
|
|
20241025,194500,665715200,22050,22050,22050,22050,0
|
|
20241025,194400,665715200,22050,22050,22050,22050,0
|
|
20241025,194300,665715200,22050,22050,22050,22050,0
|
|
20241025,194200,665715200,22050,22050,22050,22050,0
|
|
20241025,194100,665715200,22050,22050,22050,22050,0
|
|
20241025,194000,665715200,22050,22050,22050,22050,0
|
|
20241025,193900,665715200,22050,22050,22050,22050,0
|
|
20241025,193800,665715200,22050,22050,22050,22050,0
|
|
20241025,193700,665715200,22050,22050,22050,22050,0
|
|
20241025,193600,665715200,22050,22050,22050,22050,0
|
|
20241025,193500,665715200,22050,22050,22050,22050,783
|
|
20241025,193400,665715200,22050,22050,22050,22050,0
|
|
20241025,193300,665715200,22050,22050,22050,22050,0
|
|
20241025,193200,665715200,22050,22050,22050,22050,0
|
|
20241025,193100,665715200,22050,22050,22050,22050,0
|
|
20241025,193000,665715200,22050,22050,22050,22050,0
|
|
20241025,192900,665715200,22050,22050,22050,22050,0
|
|
20241025,192800,665715200,22050,22050,22050,22050,0
|
|
20241025,192700,665715200,22050,22050,22050,22050,0
|
|
20241025,192600,665715200,22050,22050,22050,22050,0
|
|
20241025,192500,665715200,22050,22050,22050,22050,0
|
|
20241025,192400,665715200,22050,22050,22050,22050,0
|
|
20241025,192300,665715200,22050,22050,22050,22050,0
|
|
20241025,192200,665715200,22050,22050,22050,22050,0
|
|
20241025,192100,665715200,22050,22050,22050,22050,0
|
|
20241025,192000,665715200,22050,22050,22050,22050,0
|
|
20241025,191900,665715200,22050,22050,22050,22050,0
|
|
20241025,191800,665715200,22050,22050,22050,22050,0
|
|
20241025,191700,665715200,22050,22050,22050,22050,0
|
|
20241025,191600,665715200,22050,22050,22050,22050,0
|
|
20241025,191500,665715200,22050,22050,22050,22050,0
|
|
20241025,191400,665715200,22050,22050,22050,22050,0
|
|
20241025,191300,665715200,22050,22050,22050,22050,0
|
|
20241025,191200,665715200,22050,22050,22050,22050,0
|
|
20241025,191100,665715200,22050,22050,22050,22050,0
|
|
20241025,191000,665715200,22050,22050,22050,22050,0
|
|
20241025,190900,665715200,22050,22050,22050,22050,0
|
|
20241025,190800,665715200,22050,22050,22050,22050,0
|
|
20241025,190700,665715200,22050,22050,22050,22050,0
|
|
20241025,190600,665715200,22050,22050,22050,22050,0
|
|
20241025,190500,665715200,22050,22050,22050,22050,783
|
|
20241025,190400,665715200,22050,22050,22050,22050,0
|
|
20241025,190300,665715200,22050,22050,22050,22050,0
|
|
20241025,190200,665715200,22050,22050,22050,22050,0
|
|
20241025,190100,665715200,22050,22050,22050,22050,0
|
|
20241025,190000,665715200,22050,22050,22050,22050,0
|
|
20241025,185900,665715200,22050,22050,22050,22050,0
|
|
20241025,185800,665715200,22050,22050,22050,22050,0
|
|
20241025,185700,665715200,22050,22050,22050,22050,0
|
|
20241025,185600,665715200,22050,22050,22050,22050,0
|
|
20241025,185500,665715200,22050,22050,22050,22050,0
|
|
20241025,185400,665715200,22050,22050,22050,22050,0
|
|
20241025,185300,665715200,22050,22050,22050,22050,0
|
|
20241025,185200,665715200,22050,22050,22050,22050,0
|
|
20241025,185100,665715200,22050,22050,22050,22050,0
|
|
20241025,185000,665715200,22050,22050,22050,22050,0
|
|
20241025,184900,665715200,22050,22050,22050,22050,0
|
|
20241025,184800,665715200,22050,22050,22050,22050,0
|
|
20241025,184700,665715200,22050,22050,22050,22050,0
|
|
20241025,184600,665715200,22050,22050,22050,22050,0
|
|
20241025,184500,665715200,22050,22050,22050,22050,0
|
|
20241025,184400,665715200,22050,22050,22050,22050,0
|
|
20241025,184300,665715200,22050,22050,22050,22050,0
|
|
20241025,184200,665715200,22050,22050,22050,22050,0
|
|
20241025,184100,665715200,22050,22050,22050,22050,0
|
|
20241025,184000,665715200,22050,22050,22050,22050,0
|
|
20241025,183900,665715200,22050,22050,22050,22050,0
|
|
20241025,183800,665715200,22050,22050,22050,22050,0
|
|
20241025,183700,665715200,22050,22050,22050,22050,0
|
|
20241025,183600,665715200,22050,22050,22050,22050,0
|
|
20241025,183500,665715200,22050,22050,22050,22050,783
|
|
20241025,183400,665715200,22050,22050,22050,22050,0
|
|
20241025,183300,665715200,22050,22050,22050,22050,0
|
|
20241025,183200,665715200,22050,22050,22050,22050,0
|
|
20241025,183100,665715200,22050,22050,22050,22050,0
|
|
20241025,183000,665715200,22050,22050,22050,22050,0
|
|
20241025,182900,665715200,22050,22050,22050,22050,0
|
|
20241025,182800,665715200,22050,22050,22050,22050,0
|
|
20241025,182700,665715200,22050,22050,22050,22050,0
|
|
20241025,182600,665715200,22050,22050,22050,22050,0
|
|
20241025,182500,665715200,22050,22050,22050,22050,0
|
|
20241025,182400,665715200,22050,22050,22050,22050,0
|
|
20241025,182300,665715200,22050,22050,22050,22050,0
|
|
20241025,182200,665715200,22050,22050,22050,22050,0
|
|
20241025,182100,665715200,22050,22050,22050,22050,0
|
|
20241025,182000,665715200,22050,22050,22050,22050,0
|
|
20241025,181900,665715200,22050,22050,22050,22050,0
|
|
20241025,181800,665715200,22050,22050,22050,22050,0
|
|
20241025,181700,665715200,22050,22050,22050,22050,0
|
|
20241025,181600,665715200,22050,22050,22050,22050,0
|
|
20241025,181500,665715200,22050,22050,22050,22050,0
|
|
20241025,181400,665715200,22050,22050,22050,22050,0
|
|
20241025,181300,665715200,22050,22050,22050,22050,0
|
|
20241025,181200,665715200,22050,22050,22050,22050,0
|
|
20241025,181100,665715200,22050,22050,22050,22050,0
|
|
20241025,181000,665715200,22050,22050,22050,22050,0
|
|
20241025,180900,665715200,22050,22050,22050,22050,0
|
|
20241025,180800,665715200,22050,22050,22050,22050,0
|
|
20241025,180700,665715200,22050,22050,22050,22050,0
|
|
20241025,180600,665715200,22050,22050,22050,22050,0
|
|
20241025,180500,665715200,22050,22050,22050,22050,783
|
|
20241025,180400,665715200,22050,22050,22050,22050,0
|
|
20241025,180300,665715200,22050,22050,22050,22050,0
|
|
20241025,180200,665715200,22050,22050,22050,22050,0
|
|
20241025,180100,665715200,22050,22050,22050,22050,0
|
|
20241025,180000,665715200,22050,22050,22050,22050,0
|
|
20241025,175900,665715200,22050,22050,22050,22050,0
|
|
20241025,175800,665715200,22050,22050,22050,22050,0
|
|
20241025,175700,665715200,22050,22050,22050,22050,0
|
|
20241025,175600,665715200,22050,22050,22050,22050,0
|
|
20241025,175500,665715200,22050,22050,22050,22050,0
|
|
20241025,175400,665715200,22050,22050,22050,22050,0
|
|
20241025,175300,665715200,22050,22050,22050,22050,0
|
|
20241025,175200,665715200,22050,22050,22050,22050,0
|
|
20241025,175100,665715200,22050,22050,22050,22050,0
|
|
20241025,175000,665715200,22050,22050,22050,22050,0
|
|
20241025,174900,665715200,22050,22050,22050,22050,0
|
|
20241025,174800,665715200,22050,22050,22050,22050,0
|
|
20241025,174700,665715200,22050,22050,22050,22050,0
|
|
20241025,174600,665715200,22050,22050,22050,22050,0
|
|
20241025,174500,665715200,22050,22050,22050,22050,0
|
|
20241025,174400,665715200,22050,22050,22050,22050,0
|
|
20241025,174300,665715200,22050,22050,22050,22050,0
|
|
20241025,174200,665715200,22050,22050,22050,22050,0
|
|
20241025,174100,665715200,22050,22050,22050,22050,0
|
|
20241025,174000,665715200,22050,22050,22050,22050,0
|
|
20241025,173900,665715200,22050,22050,22050,22050,0
|
|
20241025,173800,665715200,22050,22050,22050,22050,0
|
|
20241025,173700,665715200,22050,22050,22050,22050,0
|
|
20241025,173600,665715200,22050,22050,22050,22050,0
|
|
20241025,173500,665715200,22050,22050,22050,22050,783
|
|
20241025,173400,665715200,22050,22050,22050,22050,0
|
|
20241025,173300,665715200,22050,22050,22050,22050,0
|
|
20241025,173200,665715200,22050,22050,22050,22050,0
|
|
20241025,173100,665715200,22050,22050,22050,22050,0
|
|
20241025,173000,665715200,22050,22050,22050,22050,0
|
|
20241025,172900,665715200,22050,22050,22050,22050,0
|
|
20241025,172800,665715200,22050,22050,22050,22050,0
|
|
20241025,172700,665715200,22050,22050,22050,22050,0
|
|
20241025,172600,665715200,22050,22050,22050,22050,0
|
|
20241025,172500,665715200,22050,22050,22050,22050,0
|
|
20241025,172400,665715200,22050,22050,22050,22050,0
|
|
20241025,172300,665715200,22050,22050,22050,22050,0
|
|
20241025,172200,665715200,22050,22050,22050,22050,0
|
|
20241025,172100,665715200,22050,22050,22050,22050,0
|
|
20241025,172000,665715200,22050,22050,22050,22050,0
|
|
20241025,171900,665715200,22050,22050,22050,22050,0
|
|
20241025,171800,665715200,22050,22050,22050,22050,0
|
|
20241025,171700,665715200,22050,22050,22050,22050,0
|
|
20241025,171600,665715200,22050,22050,22050,22050,0
|
|
20241025,171500,665715200,22050,22050,22050,22050,0
|
|
20241025,171400,665715200,22050,22050,22050,22050,0
|
|
20241025,171300,665715200,22050,22050,22050,22050,0
|
|
20241025,171200,665715200,22050,22050,22050,22050,0
|
|
20241025,171100,665715200,22050,22050,22050,22050,0
|
|
20241025,171000,665715200,22050,22050,22050,22050,0
|
|
20241025,170900,665715200,22050,22050,22050,22050,0
|
|
20241025,170800,665715200,22050,22050,22050,22050,0
|
|
20241025,170700,665715200,22050,22050,22050,22050,0
|
|
20241025,170600,665715200,22050,22050,22050,22050,0
|
|
20241025,170500,665715200,22050,22050,22050,22050,783
|
|
20241025,170400,665715200,22050,22050,22050,22050,0
|
|
20241025,170300,665715200,22050,22050,22050,22050,0
|
|
20241025,170200,665715200,22050,22050,22050,22050,0
|
|
20241025,170100,665715200,22050,22050,22050,22050,0
|
|
20241025,170000,665715200,22050,22050,22050,22050,0
|
|
20241025,165900,665715200,22050,22050,22050,22050,0
|
|
20241025,165800,665715200,22050,22050,22050,22050,0
|
|
20241025,165700,665715200,22050,22050,22050,22050,0
|
|
20241025,165600,665715200,22050,22050,22050,22050,0
|
|
20241025,165500,665715200,22050,22050,22050,22050,0
|
|
20241025,165400,665715200,22050,22050,22050,22050,0
|
|
20241025,165300,665715200,22050,22050,22050,22050,0
|
|
20241025,165200,665715200,22050,22050,22050,22050,0
|
|
20241025,165100,665715200,22050,22050,22050,22050,0
|
|
20241025,165000,665715200,22050,22050,22050,22050,0
|
|
20241025,164900,665715200,22050,22050,22050,22050,0
|
|
20241025,164800,665715200,22050,22050,22050,22050,0
|
|
20241025,164700,665715200,22050,22050,22050,22050,0
|
|
20241025,164600,665715200,22050,22050,22050,22050,0
|
|
20241025,164500,665715200,22050,22050,22050,22050,0
|
|
20241025,164400,665715200,22050,22050,22050,22050,0
|
|
20241025,164300,665715200,22050,22050,22050,22050,0
|
|
20241025,164200,665715200,22050,22050,22050,22050,0
|
|
20241025,164100,665715200,22050,22050,22050,22050,0
|
|
20241025,164000,665715200,22050,22050,22050,22050,0
|
|
20241025,163900,665715200,22050,22050,22050,22050,0
|
|
20241025,163800,665715200,22050,22050,22050,22050,0
|
|
20241025,163700,665715200,22050,22050,22050,22050,0
|
|
20241025,163600,665715200,22050,22050,22050,22050,0
|
|
20241025,163500,665715200,22050,22050,22050,22050,783
|
|
20241025,163400,665715200,22050,22050,22050,22050,0
|
|
20241025,163300,665715200,22050,22050,22050,22050,0
|
|
20241025,163200,665715200,22050,22050,22050,22050,0
|
|
20241025,163100,665715200,22050,22050,22050,22050,0
|
|
20241025,163000,665715200,22050,22050,22050,22050,0
|
|
20241025,162900,665715200,22050,22050,22050,22050,0
|
|
20241025,162800,665715200,22050,22050,22050,22050,0
|
|
20241025,162700,665715200,22050,22050,22050,22050,0
|
|
20241025,162600,665715200,22050,22050,22050,22050,0
|
|
20241025,162500,665715200,22050,22050,22050,22050,0
|
|
20241025,162400,665715200,22050,22050,22050,22050,0
|
|
20241025,162300,665715200,22050,22050,22050,22050,0
|
|
20241025,162200,665715200,22050,22050,22050,22050,0
|
|
20241025,162100,665715200,22050,22050,22050,22050,0
|
|
20241025,162000,665715200,22050,22050,22050,22050,0
|
|
20241025,161900,665715200,22050,22050,22050,22050,0
|
|
20241025,161800,665715200,22050,22050,22050,22050,0
|
|
20241025,161700,665715200,22050,22050,22050,22050,0
|
|
20241025,161600,665715200,22050,22050,22050,22050,0
|
|
20241025,161500,665715200,22050,22050,22050,22050,0
|
|
20241025,161400,665715200,22050,22050,22050,22050,0
|
|
20241025,161300,665715200,22050,22050,22050,22050,0
|
|
20241025,161200,665715200,22050,22050,22050,22050,0
|
|
20241025,161100,665715200,22050,22050,22050,22050,0
|
|
20241025,161000,665715200,22050,22050,22050,22050,0
|
|
20241025,160900,665715200,22050,22050,22050,22050,0
|
|
20241025,160800,665715200,22050,22050,22050,22050,0
|
|
20241025,160700,665715200,22050,22050,22050,22050,0
|
|
20241025,160600,665715200,22050,22050,22050,22050,0
|
|
20241025,160500,665715200,22050,22050,22050,22050,783
|
|
20241025,160400,665715200,22050,22050,22050,22050,0
|
|
20241025,160300,665715200,22050,22050,22050,22050,0
|
|
20241025,160200,665715200,22050,22050,22050,22050,0
|
|
20241025,160100,665715200,22050,22050,22050,22050,0
|
|
20241025,160000,665715200,22050,22050,22050,22050,0
|
|
20241025,155900,665715200,22050,22050,22050,22050,0
|
|
20241025,155800,665715200,22050,22050,22050,22050,0
|
|
20241025,155700,665715200,22050,22050,22050,22050,0
|
|
20241025,155600,665715200,22050,22050,22050,22050,0
|
|
20241025,155500,665715200,22050,22050,22050,22050,0
|
|
20241025,155400,665715200,22050,22050,22050,22050,0
|
|
20241025,155300,665715200,22050,22050,22050,22050,0
|
|
20241025,155200,665715200,22050,22050,22050,22050,0
|
|
20241025,155100,665715200,22050,22050,22050,22050,0
|
|
20241025,155000,665715200,22050,22050,22050,22050,0
|
|
20241025,154900,665715200,22050,22050,22050,22050,0
|
|
20241025,154800,665715200,22050,22050,22050,22050,0
|
|
20241025,154700,665715200,22050,22050,22050,22050,0
|
|
20241025,154600,665715200,22050,22050,22050,22050,0
|
|
20241025,154500,665715200,22050,22050,22050,22050,0
|
|
20241025,154400,665715200,22050,22050,22050,22050,0
|
|
20241025,154300,665715200,22050,22050,22050,22050,0
|
|
20241025,154200,665715200,22050,22050,22050,22050,0
|
|
20241025,154100,665715200,22050,22050,22050,22050,0
|
|
20241025,154000,665715200,22050,22050,22050,22050,0
|
|
20241025,153900,665715200,22050,22050,22050,22050,0
|
|
20241025,153800,665715200,22050,22050,22050,22050,0
|
|
20241025,153700,665715200,22050,22050,22050,22050,0
|
|
20241025,153600,665715200,22050,22050,22050,22050,0
|
|
20241025,153500,665715200,22050,22050,22050,22050,783
|
|
20241025,153400,665715200,22050,22050,22050,22050,0
|
|
20241025,153300,665715200,22050,22050,22050,22050,0
|
|
20241025,153200,665715200,22050,22050,22050,22050,0
|
|
20241025,153100,665715200,22050,22050,22050,22050,0
|
|
20241025,153000,665715200,22050,22050,22050,22050,783
|
|
20241025,152900,648450050,22100,22100,22100,22100,0
|
|
20241025,152800,648450050,22100,22100,22100,22100,0
|
|
20241025,152700,648450050,22100,22100,22100,22100,0
|
|
20241025,152600,648450050,22100,22100,22100,22100,0
|
|
20241025,152500,648450050,22100,22100,22100,22100,0
|
|
20241025,152400,648450050,22100,22100,22100,22100,0
|
|
20241025,152300,648450050,22100,22100,22100,22100,0
|
|
20241025,152200,648450050,22100,22100,22100,22100,0
|
|
20241025,152100,648450050,22100,22100,22100,22100,0
|
|
20241025,152000,648450050,22100,22100,22100,22100,0
|
|
20241025,151900,648450050,22100,22050,22150,22000,124
|
|
20241025,151800,645717250,22100,22100,22150,22100,18
|
|
20241025,151700,645319400,22150,22100,22150,22050,12
|
|
20241025,151600,645054500,22150,22100,22150,22050,101
|
|
20241025,151500,642824850,22150,22150,22150,22050,36
|
|
20241025,151400,642030700,22100,22050,22100,22050,100
|
|
20241025,151300,639823550,22050,22050,22050,22000,47
|
|
20241025,151200,638789400,22050,22050,22050,22050,3
|
|
20241025,151100,638723250,22050,22000,22050,22000,62
|
|
20241025,151000,637358900,22050,22000,22100,22000,151
|
|
20241025,150900,634031750,22050,22050,22050,22050,2
|
|
20241025,150800,633987650,22050,22000,22050,21950,69
|
|
20241025,150700,632471250,22000,22000,22000,22000,66
|
|
20241025,150600,631019250,22000,22000,22000,22000,1
|
|
20241025,150500,630997250,21950,22000,22000,21950,176
|
|
20241025,150400,627134000,22000,22000,22000,22000,2
|
|
20241025,150300,627090000,22000,21950,22000,21900,107
|
|
20241025,150200,624741350,21950,22000,22000,21950,477
|
|
20241025,150100,614270950,22000,22050,22050,22000,76
|
|
20241025,150000,612596650,22050,22050,22050,22050,2
|
|
20241025,145900,612552550,22050,22050,22050,21950,179
|
|
20241025,145800,608618800,22050,22050,22050,22050,2
|
|
20241025,145700,608574700,22050,22050,22100,22000,64
|
|
20241025,145600,607163550,22100,22100,22100,22100,36
|
|
20241025,145500,606367950,22100,22100,22100,22100,12
|
|
20241025,145400,606102750,22100,22100,22100,22050,3
|
|
20241025,145300,606036500,22100,22000,22100,22000,3
|
|
20241025,145200,605970400,22000,22000,22000,22000,31
|
|
20241025,145100,605288400,22000,22000,22000,22000,28
|
|
20241025,145000,604672400,22000,22050,22050,22000,34
|
|
20241025,144900,603924200,22050,22050,22050,22050,42
|
|
20241025,144800,602998100,22050,22000,22050,22000,24
|
|
20241025,144700,602469950,22000,22000,22000,22000,10
|
|
20241025,144600,602249950,22000,22050,22050,22000,32
|
|
20241025,144500,601545850,22000,22000,22000,22000,100
|
|
20241025,144400,599345850,22000,22050,22050,22000,37
|
|
20241025,144300,598531750,22050,22050,22050,22050,1
|
|
20241025,144200,598509700,22050,22050,22050,22050,2
|
|
20241025,144100,598465600,22050,22050,22050,22050,2
|
|
20241025,144000,598421500,22050,22050,22050,22050,1
|
|
20241025,143900,598399450,22050,22050,22050,22050,2
|
|
20241025,143800,598355350,22050,22050,22050,22050,1
|
|
20241025,143700,598333300,22050,22050,22050,22050,2
|
|
20241025,143600,598289200,22050,22050,22050,22050,4
|
|
20241025,143500,598201000,22050,22050,22050,22050,1
|
|
20241025,143400,598178950,22050,22050,22050,22050,1
|
|
20241025,143300,598156900,22050,22050,22050,22050,3
|
|
20241025,143200,598090750,22050,22050,22050,22050,2
|
|
20241025,143100,598046650,22050,22050,22050,22050,0
|
|
20241025,143000,598046650,22050,22050,22050,22000,64
|
|
20241025,142900,596638400,22050,22000,22050,22000,151
|
|
20241025,142800,593316350,22050,22050,22050,22050,4
|
|
20241025,142700,593228150,22050,22000,22050,22000,74
|
|
20241025,142600,591600100,22000,22050,22050,22000,4
|
|
20241025,142500,591511950,22050,22050,22050,22050,6
|
|
20241025,142400,591379650,22050,22050,22100,22000,179
|
|
20241025,142300,587433100,22100,22050,22100,22000,702
|
|
20241025,142200,571983500,22100,22100,22100,22100,2
|
|
20241025,142100,571939300,22100,22100,22100,22100,9
|
|
20241025,142000,571740400,22100,22100,22100,22100,3
|
|
20241025,141900,571674100,22100,22050,22100,22050,188
|
|
20241025,141800,567528500,22100,22100,22100,22100,102
|
|
20241025,141700,565274300,22050,22100,22100,22050,7
|
|
20241025,141600,565119850,22050,22100,22100,22050,28
|
|
20241025,141500,564502400,22050,22100,22150,22050,24
|
|
20241025,141400,563972950,22050,22050,22100,22050,28
|
|
20241025,141300,563355500,22050,22100,22100,22050,7
|
|
20241025,141200,563201050,22100,22050,22100,22000,182
|
|
20241025,141100,559196550,22050,22100,22100,22000,879
|
|
20241025,141000,539815300,22150,22100,22150,22100,102
|
|
20241025,140900,537561050,22150,22050,22150,22050,97
|
|
20241025,140800,535422050,22100,22200,22200,22050,1840
|
|
20241025,140700,494724350,22250,22250,22250,22200,30
|
|
20241025,140600,494058250,22200,22200,22250,22200,3
|
|
20241025,140500,493991600,22200,22200,22250,22200,103
|
|
20241025,140400,491704950,22250,22200,22250,22200,2
|
|
20241025,140300,491660500,22150,22250,22250,22150,279
|
|
20241025,140200,485469800,22300,22250,22300,22250,2
|
|
20241025,140100,485425250,22300,22250,22300,22250,4
|
|
20241025,140000,485336150,22200,22300,22300,22200,234
|
|
20241025,135900,480141200,22300,22300,22300,22300,1
|
|
20241025,135800,480118900,22250,22250,22250,22200,35
|
|
20241025,135700,479341800,22200,22300,22300,22200,64
|
|
20241025,135600,477919400,22300,22300,22300,22300,1
|
|
20241025,135500,477897100,22300,22300,22300,22300,6
|
|
20241025,135400,477763300,22300,22300,22300,22300,2
|
|
20241025,135300,477718700,22300,22300,22300,22300,3
|
|
20241025,135200,477651800,22250,22250,22250,22250,0
|
|
20241025,135100,477651800,22250,22300,22300,22250,122
|
|
20241025,135000,474934500,22300,22300,22300,22250,107
|
|
20241025,134900,472548700,22300,22300,22300,22300,1
|
|
20241025,134800,472526400,22300,22300,22300,22300,4
|
|
20241025,134700,472437200,22300,22300,22300,22300,2
|
|
20241025,134600,472392600,22300,22300,22300,22300,4
|
|
20241025,134500,472303400,22300,22300,22300,22300,2
|
|
20241025,134400,472258800,22300,22300,22300,22300,22
|
|
20241025,134300,471768200,22300,22300,22300,22300,2
|
|
20241025,134200,471723600,22300,22300,22300,22300,4
|
|
20241025,134100,471634400,22300,22300,22300,22300,2
|
|
20241025,134000,471589800,22300,22300,22300,22300,1
|
|
20241025,133900,471567500,22300,22300,22300,22300,2
|
|
20241025,133800,471522900,22300,22300,22300,22300,1
|
|
20241025,133700,471500600,22300,22300,22300,22300,2
|
|
20241025,133600,471456000,22300,22300,22300,22300,1
|
|
20241025,133500,471433700,22300,22300,22300,22300,2
|
|
20241025,133400,471389100,22300,22250,22300,22250,43
|
|
20241025,133300,470432250,22300,22300,22300,22300,2
|
|
20241025,133200,470387650,22300,22300,22300,22300,0
|
|
20241025,133100,470387650,22300,22300,22300,22200,252
|
|
20241025,133000,464790900,22300,22300,22300,22300,2
|
|
20241025,132900,464746300,22300,22300,22300,22250,70
|
|
20241025,132800,463187900,22300,22300,22300,22300,1
|
|
20241025,132700,463165600,22300,22300,22300,22300,2
|
|
20241025,132600,463121000,22300,22300,22300,22250,31
|
|
20241025,132500,462431100,22300,22300,22300,22300,2
|
|
20241025,132400,462386500,22300,22300,22300,22300,1
|
|
20241025,132300,462364200,22300,22300,22300,22300,1
|
|
20241025,132200,462341900,22300,22300,22300,22300,3
|
|
20241025,132100,462275000,22300,22300,22300,22300,2
|
|
20241025,132000,462230400,22300,22250,22300,22250,74
|
|
20241025,131900,460580450,22300,22300,22300,22300,224
|
|
20241025,131800,455585250,22300,22300,22300,22300,2
|
|
20241025,131700,455540650,22250,22250,22250,22250,10
|
|
20241025,131600,455318150,22300,22300,22300,22300,1
|
|
20241025,131500,455295850,22200,22200,22200,22200,4
|
|
20241025,131400,455207050,22300,22200,22300,22200,6
|
|
20241025,131300,455073750,22300,22300,22300,22300,0
|
|
20241025,131200,455073750,22300,22200,22300,22200,278
|
|
20241025,131100,448902050,22200,22200,22200,22200,100
|
|
20241025,131000,446682050,22200,22200,22200,22200,1
|
|
20241025,130900,446659850,22200,22150,22200,22150,7
|
|
20241025,130800,446504750,22200,22200,22200,22200,0
|
|
20241025,130700,446504750,22200,22200,22200,22200,0
|
|
20241025,130600,446504750,22200,22200,22200,22200,45
|
|
20241025,130500,445505750,22250,22250,22250,22250,1
|
|
20241025,130400,445483500,22200,22200,22200,22200,95
|
|
20241025,130300,443374500,22150,22150,22150,22150,0
|
|
20241025,130200,443374500,22150,22250,22250,22150,1030
|
|
20241025,130100,420525250,22300,22300,22300,22300,0
|
|
20241025,130000,420525250,22300,22200,22300,22200,16
|
|
20241025,125900,420169900,22200,22300,22300,22200,318
|
|
20241025,125800,413094850,22300,22300,22300,22300,2
|
|
20241025,125700,413050250,22300,22300,22300,22300,1
|
|
20241025,125600,413027950,22350,22350,22350,22350,1
|
|
20241025,125500,413005600,22350,22350,22350,22350,1
|
|
20241025,125400,412983250,22250,22300,22300,22250,440
|
|
20241025,125300,403193150,22350,22350,22350,22350,0
|
|
20241025,125200,403193150,22350,22350,22350,22350,0
|
|
20241025,125100,403193150,22350,22350,22350,22350,0
|
|
20241025,125000,403193150,22350,22350,22350,22350,1
|
|
20241025,124900,403170800,22300,22300,22300,22300,41
|
|
20241025,124800,402256500,22350,22350,22350,22350,0
|
|
20241025,124700,402256500,22350,22350,22350,22350,0
|
|
20241025,124600,402256500,22350,22350,22350,22350,0
|
|
20241025,124500,402256500,22350,22350,22350,22350,0
|
|
20241025,124400,402256500,22350,22350,22350,22350,0
|
|
20241025,124300,402256500,22350,22350,22350,22350,0
|
|
20241025,124200,402256500,22350,22350,22350,22350,0
|
|
20241025,124100,402256500,22350,22350,22350,22350,0
|
|
20241025,124000,402256500,22350,22350,22350,22350,30
|
|
20241025,123900,401586000,22350,22350,22350,22350,0
|
|
20241025,123800,401586000,22350,22350,22350,22350,0
|
|
20241025,123700,401586000,22350,22350,22350,22350,1
|
|
20241025,123600,401563650,22300,22300,22300,22300,226
|
|
20241025,123500,396523850,22400,22400,22400,22400,0
|
|
20241025,123400,396523850,22400,22400,22400,22400,0
|
|
20241025,123300,396523850,22400,22400,22400,22400,1
|
|
20241025,123200,396501450,22250,22250,22250,22250,36
|
|
20241025,123100,395700450,22200,22200,22200,22200,0
|
|
20241025,123000,395700450,22200,22250,22250,22200,90
|
|
20241025,122900,393698450,22200,22200,22200,22200,0
|
|
20241025,122800,393698450,22200,22250,22250,22200,350
|
|
20241025,122700,385912450,22250,22250,22250,22250,3
|
|
20241025,122600,385845700,22200,22200,22250,22200,324
|
|
20241025,122500,378649150,22200,22200,22200,22200,0
|
|
20241025,122400,378649150,22200,22250,22250,22200,138
|
|
20241025,122300,375579150,22450,22450,22450,22450,0
|
|
20241025,122200,375579150,22450,22450,22450,22450,0
|
|
20241025,122100,375579150,22450,22450,22450,22450,1
|
|
20241025,122000,375556700,22250,22250,22250,22250,0
|
|
20241025,121900,375556700,22250,22250,22250,22250,154
|
|
20241025,121800,372130200,22250,22250,22250,22250,10
|
|
20241025,121700,371907700,22250,22250,22250,22250,1
|
|
20241025,121600,371885450,22250,22250,22250,22250,10
|
|
20241025,121500,371662950,22250,22250,22250,22250,0
|
|
20241025,121400,371662950,22250,22200,22250,22200,11
|
|
20241025,121300,371418700,22250,22250,22250,22250,1
|
|
20241025,121200,371396450,22250,22250,22250,22250,0
|
|
20241025,121100,371396450,22250,22250,22250,22250,0
|
|
20241025,121000,371396450,22250,22250,22250,22250,36
|
|
20241025,120900,370595450,22250,22250,22250,22250,29
|
|
20241025,120800,369950200,22250,22250,22250,22250,1
|
|
20241025,120700,369927950,22250,22250,22250,22250,0
|
|
20241025,120600,369927950,22250,22250,22250,22250,0
|
|
20241025,120500,369927950,22250,22250,22250,22250,1
|
|
20241025,120400,369905700,22250,22250,22250,22250,17
|
|
20241025,120300,369527450,22250,22250,22250,22250,25
|
|
20241025,120200,368971200,22200,22200,22200,22200,0
|
|
20241025,120100,368971200,22200,22200,22200,22200,0
|
|
20241025,120000,368971200,22200,22200,22200,22200,0
|
|
20241025,115900,368971200,22200,22200,22200,22200,0
|
|
20241025,115800,368971200,22200,22200,22200,22200,72
|
|
20241025,115700,367372800,22200,22200,22200,22200,25
|
|
20241025,115600,366817800,22200,22200,22200,22200,0
|
|
20241025,115500,366817800,22200,22200,22200,22200,10
|
|
20241025,115400,366595800,22200,22200,22200,22200,11
|
|
20241025,115300,366351600,22150,22150,22150,22150,20
|
|
20241025,115200,365908600,22150,22150,22150,22150,110
|
|
20241025,115100,363472100,22200,22200,22200,22200,0
|
|
20241025,115000,363472100,22200,22200,22200,22200,3
|
|
20241025,114900,363405500,22200,22200,22200,22200,0
|
|
20241025,114800,363405500,22200,22200,22200,22200,156
|
|
20241025,114700,359942300,22150,22200,22200,22150,50
|
|
20241025,114600,358834750,22150,22200,22200,22150,512
|
|
20241025,114500,347485850,22200,22200,22200,22200,30
|
|
20241025,114400,346819850,22150,22150,22150,22150,10
|
|
20241025,114300,346598350,22150,22150,22150,22150,108
|
|
20241025,114200,344206150,22200,22200,22200,22200,0
|
|
20241025,114100,344206150,22200,22200,22200,22200,118
|
|
20241025,114000,341586550,22150,22200,22200,22150,69
|
|
20241025,113900,340057700,22200,22200,22200,22200,0
|
|
20241025,113800,340057700,22200,22200,22200,22200,41
|
|
20241025,113700,339147500,22200,22200,22200,22200,0
|
|
20241025,113600,339147500,22200,22200,22200,22200,0
|
|
20241025,113500,339147500,22200,22200,22200,22200,2
|
|
20241025,113400,339103100,22200,22200,22200,22200,0
|
|
20241025,113300,339103100,22200,22200,22200,22200,2
|
|
20241025,113200,339058700,22200,22200,22200,22200,0
|
|
20241025,113100,339058700,22200,22200,22200,22200,1
|
|
20241025,113000,339036500,22200,22150,22200,22150,11
|
|
20241025,112900,338792750,22150,22150,22150,22150,1
|
|
20241025,112800,338770600,22150,22150,22150,22150,19
|
|
20241025,112700,338349750,22150,22200,22200,22150,526
|
|
20241025,112600,326692450,22200,22250,22250,22200,18
|
|
20241025,112500,326292700,22250,22250,22250,22250,0
|
|
20241025,112400,326292700,22250,22250,22250,22250,1
|
|
20241025,112300,326270450,22250,22250,22250,22250,47
|
|
20241025,112200,325224700,22200,22200,22200,22200,500
|
|
20241025,112100,314124700,22200,22200,22200,22200,70
|
|
20241025,112000,312570700,22200,22200,22200,22200,30
|
|
20241025,111900,311904700,22200,22250,22250,22200,1334
|
|
20241025,111800,282289800,22250,22250,22250,22250,0
|
|
20241025,111700,282289800,22250,22250,22250,22250,0
|
|
20241025,111600,282289800,22250,22250,22250,22250,0
|
|
20241025,111500,282289800,22250,22200,22250,22200,22
|
|
20241025,111400,281801300,22250,22250,22250,22250,1
|
|
20241025,111300,281779050,22250,22250,22250,22250,22
|
|
20241025,111200,281289550,22200,22200,22200,22200,400
|
|
20241025,111100,272409550,22200,22200,22200,22200,600
|
|
20241025,111000,259089550,22200,22200,22200,22200,0
|
|
20241025,110900,259089550,22200,22200,22200,22200,32
|
|
20241025,110800,258379150,22250,22250,22250,22250,246
|
|
20241025,110700,252905650,22250,22250,22250,22250,10
|
|
20241025,110600,252683150,22250,22300,22300,22250,51
|
|
20241025,110500,251546650,22300,22300,22300,22300,75
|
|
20241025,110400,249874150,22350,22350,22350,22350,0
|
|
20241025,110300,249874150,22350,22350,22350,22350,1
|
|
20241025,110200,249851800,22250,22250,22350,22250,54
|
|
20241025,110100,248649950,22250,22300,22300,22250,129
|
|
20241025,110000,245774100,22300,22300,22300,22300,0
|
|
20241025,105900,245774100,22300,22300,22300,22300,0
|
|
20241025,105800,245774100,22300,22300,22300,22300,0
|
|
20241025,105700,245774100,22300,22300,22300,22300,0
|
|
20241025,105600,245774100,22300,22300,22300,22300,0
|
|
20241025,105500,245774100,22300,22300,22300,22300,0
|
|
20241025,105400,245774100,22300,22300,22300,22300,0
|
|
20241025,105300,245774100,22300,22350,22350,22300,593
|
|
20241025,105200,232542550,22400,22400,22400,22400,0
|
|
20241025,105100,232542550,22400,22400,22500,22400,156
|
|
20241025,105000,229048050,22400,22400,22400,22400,4
|
|
20241025,104900,228958450,22500,22500,22500,22500,0
|
|
20241025,104800,228958450,22500,22500,22500,22500,0
|
|
20241025,104700,228958450,22500,22500,22500,22500,0
|
|
20241025,104600,228958450,22500,22500,22500,22500,35
|
|
20241025,104500,228170950,22350,22350,22350,22350,5
|
|
20241025,104400,228059200,22400,22400,22400,22400,0
|
|
20241025,104300,228059200,22400,22350,22500,22350,4
|
|
20241025,104200,227969600,22350,22350,22350,22350,200
|
|
20241025,104100,223499600,22400,22400,22400,22400,0
|
|
20241025,104000,223499600,22400,22400,22400,22400,210
|
|
20241025,103900,218795600,22500,22500,22500,22500,0
|
|
20241025,103800,218795600,22500,22500,22500,22500,0
|
|
20241025,103700,218795600,22500,22500,22500,22500,0
|
|
20241025,103600,218795600,22500,22500,22500,22500,0
|
|
20241025,103500,218795600,22500,22500,22500,22500,0
|
|
20241025,103400,218795600,22500,22500,22500,22500,1
|
|
20241025,103300,218773100,22400,22400,22400,22400,20
|
|
20241025,103200,218325100,22450,22500,22500,22450,2
|
|
20241025,103100,218280150,22400,22500,22500,22400,25
|
|
20241025,103000,217720050,22500,22500,22500,22500,0
|
|
20241025,102900,217720050,22500,22500,22500,22500,0
|
|
20241025,102800,217720050,22500,22400,22500,22400,156
|
|
20241025,102700,214225550,22450,22450,22450,22450,36
|
|
20241025,102600,213417350,22400,22450,22500,22400,212
|
|
20241025,102500,208666900,22450,22450,22450,22450,0
|
|
20241025,102400,208666900,22450,22450,22450,22450,58
|
|
20241025,102300,207364800,22450,22450,22450,22450,0
|
|
20241025,102200,207364800,22450,22450,22450,22450,11
|
|
20241025,102100,207117850,22500,22500,22500,22500,1
|
|
20241025,102000,207095350,22500,22500,22500,22500,16
|
|
20241025,101900,206735350,22550,22550,22550,22550,1
|
|
20241025,101800,206712800,22550,22450,22550,22450,19
|
|
20241025,101700,206286150,22550,22550,22550,22550,1
|
|
20241025,101600,206263600,22550,22550,22550,22550,0
|
|
20241025,101500,206263600,22550,22550,22550,22550,10
|
|
20241025,101400,206038100,22550,22550,22550,22550,0
|
|
20241025,101300,206038100,22550,22550,22550,22550,0
|
|
20241025,101200,206038100,22550,22550,22550,22500,67
|
|
20241025,101100,204530050,22450,22450,22450,22450,0
|
|
20241025,101000,204530050,22450,22450,22450,22450,177
|
|
20241025,100900,200556400,22450,22450,22450,22450,0
|
|
20241025,100800,200556400,22450,22450,22450,22450,2
|
|
20241025,100700,200511500,22450,22450,22450,22450,0
|
|
20241025,100600,200511500,22450,22450,22450,22450,1
|
|
20241025,100500,200489050,22450,22450,22450,22450,1
|
|
20241025,100400,200466600,22300,22450,22450,22300,101
|
|
20241025,100300,198211600,22450,22400,22450,22400,6
|
|
20241025,100200,198077150,22450,22450,22450,22450,0
|
|
20241025,100100,198077150,22450,22400,22450,22350,13
|
|
20241025,100000,197785950,22500,22500,22500,22500,0
|
|
20241025,095900,197785950,22500,22350,22500,22200,870
|
|
20241025,095800,178396900,22500,22400,22500,22400,5
|
|
20241025,095700,178284800,22500,22400,22500,22400,30
|
|
20241025,095600,177612700,22550,22550,22550,22550,0
|
|
20241025,095500,177612700,22550,22550,22550,22350,503
|
|
20241025,095400,166355050,22500,22500,22500,22500,0
|
|
20241025,095300,166355050,22500,22500,22500,22500,200
|
|
20241025,095200,161855050,22450,22500,22500,22450,54
|
|
20241025,095100,160642000,22500,22500,22500,22500,0
|
|
20241025,095000,160642000,22500,22500,22500,22500,6
|
|
20241025,094900,160507000,22500,22500,22500,22500,11
|
|
20241025,094800,160259500,22500,22500,22500,22500,4
|
|
20241025,094700,160169500,22400,22400,22400,22400,13
|
|
20241025,094600,159878300,22400,22400,22400,22400,20
|
|
20241025,094500,159430300,22500,22500,22500,22500,3
|
|
20241025,094400,159362800,22500,22500,22500,22500,1
|
|
20241025,094300,159340300,22400,22450,22450,22400,234
|
|
20241025,094200,154094400,22450,22500,22500,22450,40
|
|
20241025,094100,153196350,22450,22550,22550,22400,262
|
|
20241025,094000,147321400,22550,22550,22550,22450,777
|
|
20241025,093900,129835600,22550,22550,22550,22550,0
|
|
20241025,093800,129835600,22550,22650,22650,22550,27
|
|
20241025,093700,129226500,22650,22600,22650,22600,93
|
|
20241025,093600,127124650,22650,22650,22650,22650,1
|
|
20241025,093500,127102000,22600,22600,22600,22600,0
|
|
20241025,093400,127102000,22600,22650,22650,22600,33
|
|
20241025,093300,126356150,22650,22650,22650,22650,3
|
|
20241025,093200,126288200,22650,22650,22650,22650,4
|
|
20241025,093100,126197600,22650,22650,22650,22650,100
|
|
20241025,093000,123932600,22650,22650,22650,22650,0
|
|
20241025,092900,123932600,22650,22600,22650,22500,127
|
|
20241025,092800,121066950,22600,22600,22650,22600,9
|
|
20241025,092700,120863500,22650,22650,22650,22650,29
|
|
20241025,092600,120206650,22650,22650,22650,22650,29
|
|
20241025,092500,119549800,22700,22700,22700,22700,1
|
|
20241025,092400,119527100,22700,22700,22700,22700,1
|
|
20241025,092300,119504400,22500,22550,22550,22500,198
|
|
20241025,092200,115048200,22600,22600,22600,22600,0
|
|
20241025,092100,115048200,22600,22700,22700,22600,53
|
|
20241025,092000,113850300,22700,22700,22700,22700,1
|
|
20241025,091900,113827600,22600,22750,22750,22500,427
|
|
20241025,091800,104196450,22600,22600,22600,22600,11
|
|
20241025,091700,103947850,22750,22650,22750,22600,239
|
|
20241025,091600,98545350,22650,22650,22750,22650,89
|
|
20241025,091500,96528500,22750,22750,22750,22750,3
|
|
20241025,091400,96460250,22650,22650,22750,22650,188
|
|
20241025,091300,92201950,22650,22650,22650,22650,80
|
|
20241025,091200,90389950,22750,22700,22750,22700,60
|
|
20241025,091100,89027700,22750,22750,22750,22750,2
|
|
20241025,091000,88982200,22750,22750,22750,22750,23
|
|
20241025,090900,88458950,22750,22750,22750,22750,1
|
|
20241025,090800,88436200,22750,22650,22750,22600,174
|
|
20241025,090700,84500100,22650,22700,22700,22650,515
|
|
20241025,090600,72813550,22750,22750,22750,22750,405
|
|
20241025,090500,63599800,22850,22850,22850,22850,6
|
|
20241025,090400,63462700,22850,22700,22850,22700,356
|
|
20241025,090300,55381350,22850,22850,22850,22850,52
|
|
20241025,090200,54193150,22800,22900,22900,22800,617
|
|
20241025,090100,40107950,22900,22900,22950,22900,733
|
|
20241025,090000,23309750,22850,22850,22850,22700,1021
|