586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184300,417115050,49750,49750,49750,49750,426
|
|
20241024,184200,417115050,49750,49750,49750,49750,0
|
|
20241024,184100,417115050,49750,49750,49750,49750,0
|
|
20241024,184000,417115050,49750,49750,49750,49750,0
|
|
20241024,183900,417115050,49750,49750,49750,49750,0
|
|
20241024,183800,417115050,49750,49750,49750,49750,0
|
|
20241024,183700,417115050,49750,49750,49750,49750,0
|
|
20241024,183600,417115050,49750,49750,49750,49750,0
|
|
20241024,183500,417115050,49750,49750,49750,49750,0
|
|
20241024,183400,417115050,49750,49750,49750,49750,0
|
|
20241024,183300,417115050,49750,49750,49750,49750,0
|
|
20241024,183200,417115050,49750,49750,49750,49750,0
|
|
20241024,183100,417115050,49750,49750,49750,49750,0
|
|
20241024,183000,417115050,49750,49750,49750,49750,0
|
|
20241024,182900,417115050,49750,49750,49750,49750,0
|
|
20241024,182800,417115050,49750,49750,49750,49750,0
|
|
20241024,182700,417115050,49750,49750,49750,49750,0
|
|
20241024,182600,417115050,49750,49750,49750,49750,0
|
|
20241024,182500,417115050,49750,49750,49750,49750,0
|
|
20241024,182400,417115050,49750,49750,49750,49750,0
|
|
20241024,182300,417115050,49750,49750,49750,49750,0
|
|
20241024,182200,417115050,49750,49750,49750,49750,0
|
|
20241024,182100,417115050,49750,49750,49750,49750,0
|
|
20241024,182000,417115050,49750,49750,49750,49750,0
|
|
20241024,181900,417115050,49750,49750,49750,49750,0
|
|
20241024,181800,417115050,49750,49750,49750,49750,0
|
|
20241024,181700,417115050,49750,49750,49750,49750,0
|
|
20241024,181600,417115050,49750,49750,49750,49750,0
|
|
20241024,181500,417115050,49750,49750,49750,49750,0
|
|
20241024,181400,417115050,49750,49750,49750,49750,0
|
|
20241024,181300,417115050,49750,49750,49750,49750,426
|
|
20241024,181200,417115050,49750,49750,49750,49750,0
|
|
20241024,181100,417115050,49750,49750,49750,49750,0
|
|
20241024,181000,417115050,49750,49750,49750,49750,0
|
|
20241024,180900,417115050,49750,49750,49750,49750,0
|
|
20241024,180800,417115050,49750,49750,49750,49750,0
|
|
20241024,180700,417115050,49750,49750,49750,49750,0
|
|
20241024,180600,417115050,49750,49750,49750,49750,0
|
|
20241024,180500,417115050,49750,49750,49750,49750,0
|
|
20241024,180400,417115050,49750,49750,49750,49750,0
|
|
20241024,180300,417115050,49750,49750,49750,49750,0
|
|
20241024,180200,417115050,49750,49750,49750,49750,0
|
|
20241024,180100,417115050,49750,49750,49750,49750,0
|
|
20241024,180000,417115050,49750,49750,49750,49750,0
|
|
20241024,175900,417115050,49750,49750,49750,49750,0
|
|
20241024,175800,417115050,49750,49750,49750,49750,0
|
|
20241024,175700,417115050,49750,49750,49750,49750,0
|
|
20241024,175600,417115050,49750,49750,49750,49750,0
|
|
20241024,175500,417115050,49750,49750,49750,49750,0
|
|
20241024,175400,417115050,49750,49750,49750,49750,0
|
|
20241024,175300,417115050,49750,49750,49750,49750,0
|
|
20241024,175200,417115050,49750,49750,49750,49750,0
|
|
20241024,175100,417115050,49750,49750,49750,49750,0
|
|
20241024,175000,417115050,49750,49750,49750,49750,0
|
|
20241024,174900,417115050,49750,49750,49750,49750,0
|
|
20241024,174800,417115050,49750,49750,49750,49750,0
|
|
20241024,174700,417115050,49750,49750,49750,49750,0
|
|
20241024,174600,417115050,49750,49750,49750,49750,0
|
|
20241024,174500,417115050,49750,49750,49750,49750,0
|
|
20241024,174400,417115050,49750,49750,49750,49750,0
|
|
20241024,174300,417115050,49750,49750,49750,49750,426
|
|
20241024,174200,417115050,49750,49750,49750,49750,0
|
|
20241024,174100,417115050,49750,49750,49750,49750,0
|
|
20241024,174000,417115050,49750,49750,49750,49750,0
|
|
20241024,173900,417115050,49750,49750,49750,49750,0
|
|
20241024,173800,417115050,49750,49750,49750,49750,0
|
|
20241024,173700,417115050,49750,49750,49750,49750,0
|
|
20241024,173600,417115050,49750,49750,49750,49750,0
|
|
20241024,173500,417115050,49750,49750,49750,49750,0
|
|
20241024,173400,417115050,49750,49750,49750,49750,0
|
|
20241024,173300,417115050,49750,49750,49750,49750,0
|
|
20241024,173200,417115050,49750,49750,49750,49750,0
|
|
20241024,173100,417115050,49750,49750,49750,49750,0
|
|
20241024,173000,417115050,49750,49750,49750,49750,0
|
|
20241024,172900,417115050,49750,49750,49750,49750,0
|
|
20241024,172800,417115050,49750,49750,49750,49750,0
|
|
20241024,172700,417115050,49750,49750,49750,49750,0
|
|
20241024,172600,417115050,49750,49750,49750,49750,0
|
|
20241024,172500,417115050,49750,49750,49750,49750,0
|
|
20241024,172400,417115050,49750,49750,49750,49750,0
|
|
20241024,172300,417115050,49750,49750,49750,49750,0
|
|
20241024,172200,417115050,49750,49750,49750,49750,0
|
|
20241024,172100,417115050,49750,49750,49750,49750,0
|
|
20241024,172000,417115050,49750,49750,49750,49750,0
|
|
20241024,171900,417115050,49750,49750,49750,49750,0
|
|
20241024,171800,417115050,49750,49750,49750,49750,0
|
|
20241024,171700,417115050,49750,49750,49750,49750,0
|
|
20241024,171600,417115050,49750,49750,49750,49750,0
|
|
20241024,171500,417115050,49750,49750,49750,49750,0
|
|
20241024,171400,417115050,49750,49750,49750,49750,0
|
|
20241024,171300,417115050,49750,49750,49750,49750,426
|
|
20241024,171200,417115050,49750,49750,49750,49750,0
|
|
20241024,171100,417115050,49750,49750,49750,49750,0
|
|
20241024,171000,417115050,49750,49750,49750,49750,0
|
|
20241024,170900,417115050,49750,49750,49750,49750,0
|
|
20241024,170800,417115050,49750,49750,49750,49750,0
|
|
20241024,170700,417115050,49750,49750,49750,49750,0
|
|
20241024,170600,417115050,49750,49750,49750,49750,0
|
|
20241024,170500,417115050,49750,49750,49750,49750,0
|
|
20241024,170400,417115050,49750,49750,49750,49750,0
|
|
20241024,170300,417115050,49750,49750,49750,49750,0
|
|
20241024,170200,417115050,49750,49750,49750,49750,0
|
|
20241024,170100,417115050,49750,49750,49750,49750,0
|
|
20241024,170000,417115050,49750,49750,49750,49750,0
|
|
20241024,165900,417115050,49750,49750,49750,49750,0
|
|
20241024,165800,417115050,49750,49750,49750,49750,0
|
|
20241024,165700,417115050,49750,49750,49750,49750,0
|
|
20241024,165600,417115050,49750,49750,49750,49750,0
|
|
20241024,165500,417115050,49750,49750,49750,49750,0
|
|
20241024,165400,417115050,49750,49750,49750,49750,0
|
|
20241024,165300,417115050,49750,49750,49750,49750,0
|
|
20241024,165200,417115050,49750,49750,49750,49750,0
|
|
20241024,165100,417115050,49750,49750,49750,49750,0
|
|
20241024,165000,417115050,49750,49750,49750,49750,0
|
|
20241024,164900,417115050,49750,49750,49750,49750,0
|
|
20241024,164800,417115050,49750,49750,49750,49750,0
|
|
20241024,164700,417115050,49750,49750,49750,49750,0
|
|
20241024,164600,417115050,49750,49750,49750,49750,0
|
|
20241024,164500,417115050,49750,49750,49750,49750,0
|
|
20241024,164400,417115050,49750,49750,49750,49750,0
|
|
20241024,164300,417115050,49750,49750,49750,49750,426
|
|
20241024,164200,417115050,49750,49750,49750,49750,0
|
|
20241024,164100,417115050,49750,49750,49750,49750,0
|
|
20241024,164000,417115050,49750,49750,49750,49750,0
|
|
20241024,163900,417115050,49750,49750,49750,49750,0
|
|
20241024,163800,417115050,49750,49750,49750,49750,0
|
|
20241024,163700,417115050,49750,49750,49750,49750,0
|
|
20241024,163600,417115050,49750,49750,49750,49750,0
|
|
20241024,163500,417115050,49750,49750,49750,49750,0
|
|
20241024,163400,417115050,49750,49750,49750,49750,0
|
|
20241024,163300,417115050,49750,49750,49750,49750,0
|
|
20241024,163200,417115050,49750,49750,49750,49750,0
|
|
20241024,163100,417115050,49750,49750,49750,49750,0
|
|
20241024,163000,417115050,49750,49750,49750,49750,0
|
|
20241024,162900,417115050,49750,49750,49750,49750,0
|
|
20241024,162800,417115050,49750,49750,49750,49750,0
|
|
20241024,162700,417115050,49750,49750,49750,49750,0
|
|
20241024,162600,417115050,49750,49750,49750,49750,0
|
|
20241024,162500,417115050,49750,49750,49750,49750,0
|
|
20241024,162400,417115050,49750,49750,49750,49750,0
|
|
20241024,162300,417115050,49750,49750,49750,49750,0
|
|
20241024,162200,417115050,49750,49750,49750,49750,0
|
|
20241024,162100,417115050,49750,49750,49750,49750,0
|
|
20241024,162000,417115050,49750,49750,49750,49750,0
|
|
20241024,161900,417115050,49750,49750,49750,49750,0
|
|
20241024,161800,417115050,49750,49750,49750,49750,0
|
|
20241024,161700,417115050,49750,49750,49750,49750,0
|
|
20241024,161600,417115050,49750,49750,49750,49750,0
|
|
20241024,161500,417115050,49750,49750,49750,49750,0
|
|
20241024,161400,417115050,49750,49750,49750,49750,0
|
|
20241024,161300,417115050,49750,49750,49750,49750,426
|
|
20241024,161200,417115050,49750,49750,49750,49750,0
|
|
20241024,161100,417115050,49750,49750,49750,49750,0
|
|
20241024,161000,417115050,49750,49750,49750,49750,0
|
|
20241024,160900,417115050,49750,49750,49750,49750,0
|
|
20241024,160800,417115050,49750,49750,49750,49750,0
|
|
20241024,160700,417115050,49750,49750,49750,49750,0
|
|
20241024,160600,417115050,49750,49750,49750,49750,0
|
|
20241024,160500,417115050,49750,49750,49750,49750,0
|
|
20241024,160400,417115050,49750,49750,49750,49750,0
|
|
20241024,160300,417115050,49750,49750,49750,49750,0
|
|
20241024,160200,417115050,49750,49750,49750,49750,0
|
|
20241024,160100,417115050,49750,49750,49750,49750,0
|
|
20241024,160000,417115050,49750,49750,49750,49750,0
|
|
20241024,155900,417115050,49750,49750,49750,49750,0
|
|
20241024,155800,417115050,49750,49750,49750,49750,0
|
|
20241024,155700,417115050,49750,49750,49750,49750,0
|
|
20241024,155600,417115050,49750,49750,49750,49750,0
|
|
20241024,155500,417115050,49750,49750,49750,49750,0
|
|
20241024,155400,417115050,49750,49750,49750,49750,0
|
|
20241024,155300,417115050,49750,49750,49750,49750,0
|
|
20241024,155200,417115050,49750,49750,49750,49750,0
|
|
20241024,155100,417115050,49750,49750,49750,49750,0
|
|
20241024,155000,417115050,49750,49750,49750,49750,0
|
|
20241024,154900,417115050,49750,49750,49750,49750,0
|
|
20241024,154800,417115050,49750,49750,49750,49750,0
|
|
20241024,154700,417115050,49750,49750,49750,49750,0
|
|
20241024,154600,417115050,49750,49750,49750,49750,0
|
|
20241024,154500,417115050,49750,49750,49750,49750,0
|
|
20241024,154400,417115050,49750,49750,49750,49750,0
|
|
20241024,154300,417115050,49750,49750,49750,49750,426
|
|
20241024,154200,417115050,49750,49750,49750,49750,0
|
|
20241024,154100,417115050,49750,49750,49750,49750,0
|
|
20241024,154000,417115050,49750,49750,49750,49750,0
|
|
20241024,153900,417115050,49750,49750,49750,49750,0
|
|
20241024,153800,417115050,49750,49750,49750,49750,0
|
|
20241024,153700,417115050,49750,49750,49750,49750,0
|
|
20241024,153600,417115050,49750,49750,49750,49750,0
|
|
20241024,153500,417115050,49750,49750,49750,49750,0
|
|
20241024,153400,417115050,49750,49750,49750,49750,0
|
|
20241024,153300,417115050,49750,49750,49750,49750,0
|
|
20241024,153200,417115050,49750,49750,49750,49750,0
|
|
20241024,153100,417115050,49750,49750,49750,49750,0
|
|
20241024,153000,417115050,49750,49750,49750,49750,426
|
|
20241024,152900,395921550,49700,49700,49700,49700,0
|
|
20241024,152800,395921550,49700,49700,49700,49700,0
|
|
20241024,152700,395921550,49700,49700,49700,49700,0
|
|
20241024,152600,395921550,49700,49700,49700,49700,0
|
|
20241024,152500,395921550,49700,49700,49700,49700,0
|
|
20241024,152400,395921550,49700,49700,49700,49700,0
|
|
20241024,152300,395921550,49700,49700,49700,49700,0
|
|
20241024,152200,395921550,49700,49700,49700,49700,0
|
|
20241024,152100,395921550,49700,49700,49700,49700,0
|
|
20241024,152000,395921550,49700,49700,49700,49700,0
|
|
20241024,151900,395921550,49700,50000,50000,49700,14
|
|
20241024,151800,395225450,49700,49700,49700,49700,14
|
|
20241024,151700,394529650,49750,49750,49750,49750,3
|
|
20241024,151600,394380400,49750,49800,49800,49750,190
|
|
20241024,151500,384927250,49950,49950,49950,49950,0
|
|
20241024,151400,384927250,49950,49950,49950,49950,19
|
|
20241024,151300,383978200,49750,49750,49750,49750,1
|
|
20241024,151200,383928450,49950,49950,49950,49950,2
|
|
20241024,151100,383828550,49950,49950,49950,49950,3
|
|
20241024,151000,383678700,49950,49850,49950,49700,459
|
|
20241024,150900,360832100,49850,49900,49950,49850,182
|
|
20241024,150800,351755950,49900,49900,49900,49900,1
|
|
20241024,150700,351706050,49900,50000,50000,49900,16
|
|
20241024,150600,350906150,49900,49900,49900,49900,35
|
|
20241024,150500,349159650,49900,49900,49900,49900,6
|
|
20241024,150400,348860250,49900,49900,49900,49900,0
|
|
20241024,150300,348860250,49900,49900,49900,49900,10
|
|
20241024,150200,348361250,49850,49900,49900,49850,118
|
|
20241024,150100,342477750,49900,49900,49900,49900,3
|
|
20241024,150000,342328050,49900,49900,49900,49900,11
|
|
20241024,145900,341779150,50000,50000,50000,50000,2
|
|
20241024,145800,341679150,50000,49950,50000,49950,20
|
|
20241024,145700,340679250,49950,49950,49950,49950,12
|
|
20241024,145600,340079850,49900,49900,49900,49900,1
|
|
20241024,145500,340029950,49900,49900,49900,49900,0
|
|
20241024,145400,340029950,49900,49900,49900,49900,1
|
|
20241024,145300,339980050,49900,49900,49900,49900,0
|
|
20241024,145200,339980050,49900,49900,49900,49900,1
|
|
20241024,145100,339930150,50100,50100,50100,50100,20
|
|
20241024,145000,338928150,50100,49850,50100,49850,12
|
|
20241024,144900,338327200,49850,49850,50200,49850,3
|
|
20241024,144800,338177300,49850,49850,49850,49850,7
|
|
20241024,144700,337828350,49850,49900,49950,49850,114
|
|
20241024,144600,332139750,49900,49950,49950,49900,11
|
|
20241024,144500,331590350,49900,49900,49900,49900,0
|
|
20241024,144400,331590350,49900,49900,49900,49900,1
|
|
20241024,144300,331540450,50200,50200,50200,50200,0
|
|
20241024,144200,331540450,50200,49900,50200,49900,63
|
|
20241024,144100,328396450,49900,49900,49900,49900,12
|
|
20241024,144000,327797650,49950,49900,49950,49900,29
|
|
20241024,143900,326349650,49900,49900,49900,49900,0
|
|
20241024,143800,326349650,49900,49950,49950,49900,11
|
|
20241024,143700,325800650,49950,50000,50000,49950,41
|
|
20241024,143600,323751950,50000,49950,50000,49950,7
|
|
20241024,143500,323402000,49950,49950,49950,49950,10
|
|
20241024,143400,322902500,50000,50000,50000,50000,30
|
|
20241024,143300,321402500,49950,49950,49950,49950,1
|
|
20241024,143200,321352550,50000,50000,50000,50000,21
|
|
20241024,143100,320302550,49950,49950,49950,49950,0
|
|
20241024,143000,320302550,49950,49950,49950,49950,1
|
|
20241024,142900,320252600,49950,49950,49950,49950,0
|
|
20241024,142800,320252600,49950,49950,49950,49950,1
|
|
20241024,142700,320202650,49950,49950,49950,49950,13
|
|
20241024,142600,319553300,49950,50100,50100,49950,170
|
|
20241024,142500,311053250,50000,50000,50000,50000,0
|
|
20241024,142400,311053250,50000,50000,50000,50000,1
|
|
20241024,142300,311003250,50000,50000,50000,50000,1
|
|
20241024,142200,310953250,50100,50100,50100,50100,1
|
|
20241024,142100,310903150,49950,49950,49950,49950,7
|
|
20241024,142000,310553500,49950,49950,49950,49950,16
|
|
20241024,141900,309754300,49950,50000,50000,49950,2
|
|
20241024,141800,309654350,50000,50000,50000,50000,55
|
|
20241024,141700,306904350,50000,50000,50000,50000,1
|
|
20241024,141600,306854350,50000,50000,50000,50000,0
|
|
20241024,141500,306854350,50000,50000,50000,50000,1
|
|
20241024,141400,306804350,50000,50000,50000,50000,22
|
|
20241024,141300,305704350,50000,50000,50000,50000,1
|
|
20241024,141200,305654350,50000,50000,50000,50000,2
|
|
20241024,141100,305554350,50000,50000,50000,50000,0
|
|
20241024,141000,305554350,50000,50000,50000,50000,19
|
|
20241024,140900,304604350,50000,50000,50000,50000,1
|
|
20241024,140800,304554350,50100,50100,50100,50100,1
|
|
20241024,140700,304504250,50000,50100,50100,50000,3
|
|
20241024,140600,304354050,50100,50100,50100,50100,1
|
|
20241024,140500,304303950,50100,50100,50100,50100,32
|
|
20241024,140400,302700750,50100,50100,50100,50100,70
|
|
20241024,140300,299193750,50000,50000,50000,50000,1
|
|
20241024,140200,299143750,50000,50000,50000,50000,0
|
|
20241024,140100,299143750,50000,50000,50000,50000,1
|
|
20241024,140000,299093750,50000,50000,50000,50000,1
|
|
20241024,135900,299043750,50000,50000,50000,50000,0
|
|
20241024,135800,299043750,50000,50000,50000,50000,1
|
|
20241024,135700,298993750,50000,50000,50000,50000,0
|
|
20241024,135600,298993750,50000,50000,50000,50000,1
|
|
20241024,135500,298943750,50000,50000,50000,50000,0
|
|
20241024,135400,298943750,50000,50000,50000,50000,1
|
|
20241024,135300,298893750,50200,50100,50200,50100,11
|
|
20241024,135200,298341850,50000,50000,50000,50000,7
|
|
20241024,135100,297991850,50200,50200,50200,50200,11
|
|
20241024,135000,297439650,50100,50100,50100,50100,5
|
|
20241024,134900,297189150,50000,50000,50000,50000,12
|
|
20241024,134800,296589150,50000,50000,50000,50000,1
|
|
20241024,134700,296539150,50000,50000,50000,50000,3
|
|
20241024,134600,296389150,50000,50000,50000,50000,1
|
|
20241024,134500,296339150,50100,50000,50100,50000,2
|
|
20241024,134400,296239050,50000,50000,50000,50000,1
|
|
20241024,134300,296189050,50000,50000,50000,50000,0
|
|
20241024,134200,296189050,50000,50100,50100,50000,11
|
|
20241024,134100,295638050,50000,50000,50000,50000,2
|
|
20241024,134000,295538050,50100,50100,50100,50100,0
|
|
20241024,133900,295538050,50100,50100,50100,50100,0
|
|
20241024,133800,295538050,50100,50100,50100,50100,0
|
|
20241024,133700,295538050,50100,50100,50100,50100,0
|
|
20241024,133600,295538050,50100,50100,50100,50100,0
|
|
20241024,133500,295538050,50100,50100,50100,50100,20
|
|
20241024,133400,294536050,50100,50100,50100,50100,0
|
|
20241024,133300,294536050,50100,50100,50100,50100,0
|
|
20241024,133200,294536050,50100,50000,50100,50000,2
|
|
20241024,133100,294435950,50000,50000,50000,50000,0
|
|
20241024,133000,294435950,50000,50000,50000,50000,0
|
|
20241024,132900,294435950,50000,50000,50000,50000,0
|
|
20241024,132800,294435950,50000,50000,50000,50000,0
|
|
20241024,132700,294435950,50000,50000,50000,50000,0
|
|
20241024,132600,294435950,50000,50000,50000,50000,7
|
|
20241024,132500,294085950,50000,50000,50000,50000,0
|
|
20241024,132400,294085950,50000,50000,50000,50000,0
|
|
20241024,132300,294085950,50000,50000,50000,50000,0
|
|
20241024,132200,294085950,50000,50000,50000,50000,0
|
|
20241024,132100,294085950,50000,50000,50000,50000,4
|
|
20241024,132000,293885950,50000,50000,50000,50000,0
|
|
20241024,131900,293885950,50000,50000,50000,50000,0
|
|
20241024,131800,293885950,50000,50000,50000,50000,0
|
|
20241024,131700,293885950,50000,50000,50000,50000,0
|
|
20241024,131600,293885950,50000,50000,50000,50000,0
|
|
20241024,131500,293885950,50000,50000,50000,50000,35
|
|
20241024,131400,292135950,50000,50000,50000,50000,0
|
|
20241024,131300,292135950,50000,50100,50100,50000,7
|
|
20241024,131200,291785850,50100,50100,50100,50100,64
|
|
20241024,131100,288579450,50100,50200,50200,50100,100
|
|
20241024,131000,283565250,50200,50200,50200,50200,25
|
|
20241024,130900,282310250,50200,50200,50200,50200,91
|
|
20241024,130800,277742050,50200,50100,50200,50100,37
|
|
20241024,130700,275885650,50000,50000,50000,50000,0
|
|
20241024,130600,275885650,50000,50000,50000,50000,9
|
|
20241024,130500,275435650,49950,49950,49950,49950,111
|
|
20241024,130400,269891200,49900,49900,49900,49900,73
|
|
20241024,130300,266248500,49900,49950,49950,49900,53
|
|
20241024,130200,263603750,49950,49950,49950,49950,26
|
|
20241024,130100,262305050,49950,49950,49950,49950,0
|
|
20241024,130000,262305050,49950,49950,49950,49950,0
|
|
20241024,125900,262305050,49950,50000,50000,49950,17
|
|
20241024,125800,261455350,50000,50000,50000,50000,10
|
|
20241024,125700,260955350,50000,50000,50000,50000,1
|
|
20241024,125600,260905350,49950,49950,49950,49950,0
|
|
20241024,125500,260905350,49950,49950,49950,49950,11
|
|
20241024,125400,260355900,49950,49950,49950,49950,14
|
|
20241024,125300,259656600,50000,50000,50000,50000,3
|
|
20241024,125200,259506600,50000,49950,50000,49950,8
|
|
20241024,125100,259106900,50000,50000,50000,50000,136
|
|
20241024,125000,252306900,50100,50100,50100,50100,0
|
|
20241024,124900,252306900,50100,50100,50100,50100,0
|
|
20241024,124800,252306900,50100,50100,50100,50100,0
|
|
20241024,124700,252306900,50100,50100,50100,50100,0
|
|
20241024,124600,252306900,50100,50100,50100,50100,1
|
|
20241024,124500,252256800,50100,50000,50100,50000,41
|
|
20241024,124400,250202800,50100,50100,50100,50100,0
|
|
20241024,124300,250202800,50100,50100,50100,50100,6
|
|
20241024,124200,249902200,50100,50100,50100,50100,1
|
|
20241024,124100,249852100,50100,50100,50100,50100,0
|
|
20241024,124000,249852100,50100,50100,50100,50100,1
|
|
20241024,123900,249802000,50100,50100,50100,50100,70
|
|
20241024,123800,246295000,50100,50100,50100,50100,0
|
|
20241024,123700,246295000,50100,50100,50100,50100,0
|
|
20241024,123600,246295000,50100,50100,50100,50100,0
|
|
20241024,123500,246295000,50100,50100,50100,50100,8
|
|
20241024,123400,245894200,50100,50100,50100,50100,9
|
|
20241024,123300,245443300,50100,50100,50100,50100,0
|
|
20241024,123200,245443300,50100,50100,50100,50100,0
|
|
20241024,123100,245443300,50100,50100,50100,50100,129
|
|
20241024,123000,238980400,50100,50100,50100,50100,0
|
|
20241024,122900,238980400,50100,50100,50100,50100,0
|
|
20241024,122800,238980400,50100,50100,50100,50100,20
|
|
20241024,122700,237978400,50100,50100,50100,50100,0
|
|
20241024,122600,237978400,50100,50100,50100,50100,0
|
|
20241024,122500,237978400,50100,50100,50100,50100,0
|
|
20241024,122400,237978400,50100,50100,50100,50100,92
|
|
20241024,122300,233369200,50100,50100,50100,50100,0
|
|
20241024,122200,233369200,50100,50100,50100,50100,0
|
|
20241024,122100,233369200,50100,50100,50100,50100,4
|
|
20241024,122000,233168800,50100,50100,50100,50100,7
|
|
20241024,121900,232818100,50200,50200,50200,50200,0
|
|
20241024,121800,232818100,50200,50200,50200,50200,0
|
|
20241024,121700,232818100,50200,50100,50200,50100,2
|
|
20241024,121600,232717800,50100,50100,50100,50100,2
|
|
20241024,121500,232617600,50200,50200,50200,50200,0
|
|
20241024,121400,232617600,50200,50200,50200,50200,0
|
|
20241024,121300,232617600,50200,50200,50200,50200,0
|
|
20241024,121200,232617600,50200,50200,50200,50200,1
|
|
20241024,121100,232567400,50200,50200,50200,50200,0
|
|
20241024,121000,232567400,50200,50200,50200,50200,0
|
|
20241024,120900,232567400,50200,50200,50200,50200,0
|
|
20241024,120800,232567400,50200,50200,50200,50200,1
|
|
20241024,120700,232517200,50100,50100,50100,50100,0
|
|
20241024,120600,232517200,50100,50100,50100,50100,6
|
|
20241024,120500,232216600,50200,50200,50200,50200,0
|
|
20241024,120400,232216600,50200,50200,50200,50200,0
|
|
20241024,120300,232216600,50200,50200,50200,50200,0
|
|
20241024,120200,232216600,50200,50200,50200,50200,0
|
|
20241024,120100,232216600,50200,50200,50200,50200,0
|
|
20241024,120000,232216600,50200,50200,50200,50200,0
|
|
20241024,115900,232216600,50200,50200,50200,50200,0
|
|
20241024,115800,232216600,50200,50200,50200,50200,0
|
|
20241024,115700,232216600,50200,50200,50200,50200,0
|
|
20241024,115600,232216600,50200,50200,50200,50200,0
|
|
20241024,115500,232216600,50200,50200,50200,50200,116
|
|
20241024,115400,226393400,50200,50200,50200,50200,68
|
|
20241024,115300,222979800,50200,50200,50200,50200,0
|
|
20241024,115200,222979800,50200,50200,50200,50200,0
|
|
20241024,115100,222979800,50200,50200,50200,50200,10
|
|
20241024,115000,222477800,50200,50200,50200,50200,0
|
|
20241024,114900,222477800,50200,50200,50200,50200,0
|
|
20241024,114800,222477800,50200,50200,50200,50200,22
|
|
20241024,114700,221373400,50200,50200,50200,50200,0
|
|
20241024,114600,221373400,50200,50200,50200,50200,0
|
|
20241024,114500,221373400,50200,50200,50200,50200,0
|
|
20241024,114400,221373400,50200,50200,50200,50200,11
|
|
20241024,114300,220821200,50300,50300,50300,50300,0
|
|
20241024,114200,220821200,50300,50200,50300,50200,19
|
|
20241024,114100,219866400,50200,50200,50200,50200,3
|
|
20241024,114000,219715800,50000,50000,50000,50000,0
|
|
20241024,113900,219715800,50000,50000,50000,50000,0
|
|
20241024,113800,219715800,50000,50000,50000,50000,0
|
|
20241024,113700,219715800,50000,50100,50100,50000,40
|
|
20241024,113600,217713300,50100,50100,50100,50100,0
|
|
20241024,113500,217713300,50100,50100,50100,50100,0
|
|
20241024,113400,217713300,50100,50100,50100,50100,0
|
|
20241024,113300,217713300,50100,50100,50100,50100,1
|
|
20241024,113200,217663200,50500,50300,50500,50300,3
|
|
20241024,113100,217512000,50400,50400,50400,50400,0
|
|
20241024,113000,217512000,50400,50000,50400,50000,3
|
|
20241024,112900,217361600,50000,50000,50000,50000,4
|
|
20241024,112800,217161600,50000,50100,50100,50000,45
|
|
20241024,112700,214907400,50100,50200,50200,50100,91
|
|
20241024,112600,210339700,50100,50100,50100,50100,9
|
|
20241024,112500,209888800,50200,50000,50200,50000,87
|
|
20241024,112400,205528400,50000,50000,50100,50000,15
|
|
20241024,112300,204777400,50100,50100,50100,50100,0
|
|
20241024,112200,204777400,50100,50100,50100,50100,1
|
|
20241024,112100,204727300,50100,50100,50100,50100,0
|
|
20241024,112000,204727300,50100,50100,50100,50100,0
|
|
20241024,111900,204727300,50100,50100,50100,50100,29
|
|
20241024,111800,203274400,50000,50000,50000,50000,0
|
|
20241024,111700,203274400,50000,50100,50100,50000,7
|
|
20241024,111600,202924300,50100,50100,50100,50100,2
|
|
20241024,111500,202824100,50100,50100,50100,50100,30
|
|
20241024,111400,201321100,50100,50100,50100,50100,0
|
|
20241024,111300,201321100,50100,50100,50100,50100,1
|
|
20241024,111200,201271000,50100,50100,50100,50100,17
|
|
20241024,111100,200419300,50100,50100,50100,50100,32
|
|
20241024,111000,198816100,50100,50100,50100,50100,18
|
|
20241024,110900,197914300,50100,50100,50100,50100,0
|
|
20241024,110800,197914300,50100,50100,50100,50100,0
|
|
20241024,110700,197914300,50100,50100,50100,50100,213
|
|
20241024,110600,187243000,50100,50100,50100,50100,17
|
|
20241024,110500,186391300,50100,50100,50100,50100,0
|
|
20241024,110400,186391300,50100,50100,50100,50100,0
|
|
20241024,110300,186391300,50100,50100,50100,50100,6
|
|
20241024,110200,186090700,50200,50100,50200,50100,2
|
|
20241024,110100,185990400,50200,50200,50200,50200,0
|
|
20241024,110000,185990400,50200,50200,50200,50200,1
|
|
20241024,105900,185940200,50400,50400,50400,50400,0
|
|
20241024,105800,185940200,50400,50400,50400,50400,1
|
|
20241024,105700,185889800,50300,50300,50300,50300,1
|
|
20241024,105600,185839500,50100,50100,50100,50100,0
|
|
20241024,105500,185839500,50100,50100,50100,50100,1
|
|
20241024,105400,185789400,50200,50200,50200,50200,0
|
|
20241024,105300,185789400,50200,50200,50200,50200,0
|
|
20241024,105200,185789400,50200,50200,50200,50200,0
|
|
20241024,105100,185789400,50200,50200,50200,50200,106
|
|
20241024,105000,180468200,50200,50200,50200,50200,0
|
|
20241024,104900,180468200,50200,50200,50200,50200,18
|
|
20241024,104800,179564600,50200,50200,50200,50200,13
|
|
20241024,104700,178912000,50200,50200,50200,50200,0
|
|
20241024,104600,178912000,50200,50200,50200,50200,0
|
|
20241024,104500,178912000,50200,50200,50200,50200,10
|
|
20241024,104400,178410000,50200,50200,50200,50200,0
|
|
20241024,104300,178410000,50200,50200,50200,50200,22
|
|
20241024,104200,177305600,50200,50200,50200,50200,5
|
|
20241024,104100,177054600,50200,50200,50200,50200,0
|
|
20241024,104000,177054600,50200,50200,50200,50200,19
|
|
20241024,103900,176100800,50200,50200,50200,50200,22
|
|
20241024,103800,174996400,50300,50300,50300,50300,1
|
|
20241024,103700,174946100,50400,50400,50400,50400,20
|
|
20241024,103600,173938100,50500,50500,50500,50500,0
|
|
20241024,103500,173938100,50500,50500,50500,50500,0
|
|
20241024,103400,173938100,50500,50500,50500,50500,0
|
|
20241024,103300,173938100,50500,50500,50500,50500,0
|
|
20241024,103200,173938100,50500,50500,50500,50500,0
|
|
20241024,103100,173938100,50500,50500,50500,50500,0
|
|
20241024,103000,173938100,50500,50500,50500,50500,20
|
|
20241024,102900,172928100,50400,50400,50400,50400,1
|
|
20241024,102800,172877700,50400,50400,50400,50400,6
|
|
20241024,102700,172575300,50400,50400,50400,50400,49
|
|
20241024,102600,170105700,50500,50300,50500,50300,5
|
|
20241024,102500,169853600,50300,50300,50300,50300,14
|
|
20241024,102400,169149400,50200,50200,50200,50200,36
|
|
20241024,102300,167342200,50200,50200,50200,50200,0
|
|
20241024,102200,167342200,50200,50200,50200,50200,45
|
|
20241024,102100,165083200,50300,50200,50300,50200,9
|
|
20241024,102000,164631100,50300,50300,50300,50300,0
|
|
20241024,101900,164631100,50300,50300,50300,50300,0
|
|
20241024,101800,164631100,50300,50300,50300,50300,0
|
|
20241024,101700,164631100,50300,50300,50300,50300,0
|
|
20241024,101600,164631100,50300,50300,50300,50300,0
|
|
20241024,101500,164631100,50300,50300,50300,50300,10
|
|
20241024,101400,164128100,50300,50300,50300,50300,1
|
|
20241024,101300,164077800,50300,50300,50300,50300,15
|
|
20241024,101200,163323300,50400,50400,50400,50400,11
|
|
20241024,101100,162768900,50300,50400,50400,50300,38
|
|
20241024,101000,160857400,50300,50300,50300,50300,21
|
|
20241024,100900,159801100,50400,50400,50400,50400,44
|
|
20241024,100800,157583500,50400,50500,50500,50400,65
|
|
20241024,100700,154301600,50500,50500,50500,50500,0
|
|
20241024,100600,154301600,50500,50500,50500,50500,10
|
|
20241024,100500,153796600,50400,50500,50500,50400,65
|
|
20241024,100400,150514400,50600,50600,50600,50600,0
|
|
20241024,100300,150514400,50600,50600,50600,50600,1
|
|
20241024,100200,150463800,50600,50600,50600,50600,0
|
|
20241024,100100,150463800,50600,50600,50600,50600,2
|
|
20241024,100000,150362600,50600,50500,50600,50500,3
|
|
20241024,095900,150210900,50600,50600,50600,50600,2
|
|
20241024,095800,150109700,50500,50500,50500,50500,1
|
|
20241024,095700,150059200,50500,50500,50500,50500,24
|
|
20241024,095600,148847200,50600,50600,50600,50600,6
|
|
20241024,095500,148543600,50600,50600,50600,50600,0
|
|
20241024,095400,148543600,50600,50600,50600,50600,0
|
|
20241024,095300,148543600,50600,50600,50600,50600,1
|
|
20241024,095200,148493000,50500,50500,50500,50500,19
|
|
20241024,095100,147533500,50500,50600,50600,50500,8
|
|
20241024,095000,147129000,50600,50600,50600,50600,8
|
|
20241024,094900,146724200,50700,50700,50700,50700,1
|
|
20241024,094800,146673500,50700,50700,50700,50700,0
|
|
20241024,094700,146673500,50700,50700,50700,50700,2
|
|
20241024,094600,146572100,50700,50700,50700,50700,0
|
|
20241024,094500,146572100,50700,50600,50700,50600,4
|
|
20241024,094400,146369600,50600,50700,50700,50600,37
|
|
20241024,094300,144495700,50800,50800,50800,50800,15
|
|
20241024,094200,143733700,50800,50800,50800,50800,101
|
|
20241024,094100,138602900,50900,50700,51000,50700,550
|
|
20241024,094000,110623600,50800,50600,50800,50600,465
|
|
20241024,093900,87070800,50500,50600,50600,50500,51
|
|
20241024,093800,84495200,50600,50600,50600,50600,0
|
|
20241024,093700,84495200,50600,50600,50600,50500,65
|
|
20241024,093600,81207200,50600,50600,50600,50600,0
|
|
20241024,093500,81207200,50600,50500,50600,50500,2
|
|
20241024,093400,81106100,50500,50500,50500,50500,22
|
|
20241024,093300,79995100,50500,50500,50500,50500,56
|
|
20241024,093200,77167100,50500,50500,50500,50500,80
|
|
20241024,093100,73127100,50500,50600,50600,50500,72
|
|
20241024,093000,69487400,50600,50600,50600,50600,6
|
|
20241024,092900,69183800,50600,50600,50700,50500,29
|
|
20241024,092800,67716500,50600,50500,50600,50400,88
|
|
20241024,092700,63271800,50600,50400,50600,50300,346
|
|
20241024,092600,45816800,50400,50400,50400,50300,74
|
|
20241024,092500,42088500,50300,50300,50300,50300,32
|
|
20241024,092400,40478900,50400,50300,50400,50300,19
|
|
20241024,092300,39523100,50300,50300,50400,50300,53
|
|
20241024,092200,36857100,50400,50300,50400,50300,27
|
|
20241024,092100,35498900,50400,50300,50400,50300,9
|
|
20241024,092000,35046100,50400,50400,50400,50400,2
|
|
20241024,091900,34945300,50300,50400,50400,50300,18
|
|
20241024,091800,34039800,50300,50500,50500,50300,25
|
|
20241024,091700,32779800,50400,50300,50400,50300,38
|
|
20241024,091600,30866500,50300,50500,50500,50300,2
|
|
20241024,091500,30765700,50500,50500,50500,50200,9
|
|
20241024,091400,30313300,50200,50300,50400,50200,74
|
|
20241024,091300,26588300,50300,50100,50300,50100,168
|
|
20241024,091200,18171300,50100,50100,50100,50000,41
|
|
20241024,091100,16121000,50100,50100,50100,50000,3
|
|
20241024,091000,15970800,50100,50100,50100,50100,62
|
|
20241024,090900,12864600,50100,50100,50100,50100,16
|
|
20241024,090800,12063000,50200,50300,50300,50200,19
|
|
20241024,090700,11109000,50100,50100,50300,50100,24
|
|
20241024,090600,9906200,50100,50100,50100,50100,27
|
|
20241024,090500,8553500,50100,50200,50200,50100,57
|
|
20241024,090400,5697700,50200,50200,50200,50200,1
|
|
20241024,090300,5647500,50200,50300,50300,50200,8
|
|
20241024,090200,5245700,50500,50500,50500,50500,1
|
|
20241024,090100,5195200,50200,50200,50200,50200,30
|
|
20241024,090000,3689200,50200,50600,50600,50100,73
|