619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191600,590966200,20700,20700,20700,20700,167
|
|
20241025,191500,590966200,20700,20700,20700,20700,0
|
|
20241025,191400,590966200,20700,20700,20700,20700,0
|
|
20241025,191300,590966200,20700,20700,20700,20700,0
|
|
20241025,191200,590966200,20700,20700,20700,20700,0
|
|
20241025,191100,590966200,20700,20700,20700,20700,0
|
|
20241025,191000,590966200,20700,20700,20700,20700,0
|
|
20241025,190900,590966200,20700,20700,20700,20700,0
|
|
20241025,190800,590966200,20700,20700,20700,20700,0
|
|
20241025,190700,590966200,20700,20700,20700,20700,0
|
|
20241025,190600,590966200,20700,20700,20700,20700,0
|
|
20241025,190500,590966200,20700,20700,20700,20700,0
|
|
20241025,190400,590966200,20700,20700,20700,20700,0
|
|
20241025,190300,590966200,20700,20700,20700,20700,0
|
|
20241025,190200,590966200,20700,20700,20700,20700,0
|
|
20241025,190100,590966200,20700,20700,20700,20700,0
|
|
20241025,190000,590966200,20700,20700,20700,20700,0
|
|
20241025,185900,590966200,20700,20700,20700,20700,0
|
|
20241025,185800,590966200,20700,20700,20700,20700,0
|
|
20241025,185700,590966200,20700,20700,20700,20700,0
|
|
20241025,185600,590966200,20700,20700,20700,20700,0
|
|
20241025,185500,590966200,20700,20700,20700,20700,0
|
|
20241025,185400,590966200,20700,20700,20700,20700,0
|
|
20241025,185300,590966200,20700,20700,20700,20700,0
|
|
20241025,185200,590966200,20700,20700,20700,20700,0
|
|
20241025,185100,590966200,20700,20700,20700,20700,0
|
|
20241025,185000,590966200,20700,20700,20700,20700,0
|
|
20241025,184900,590966200,20700,20700,20700,20700,0
|
|
20241025,184800,590966200,20700,20700,20700,20700,0
|
|
20241025,184700,590966200,20700,20700,20700,20700,0
|
|
20241025,184600,590966200,20700,20700,20700,20700,167
|
|
20241025,184500,590966200,20700,20700,20700,20700,0
|
|
20241025,184400,590966200,20700,20700,20700,20700,0
|
|
20241025,184300,590966200,20700,20700,20700,20700,0
|
|
20241025,184200,590966200,20700,20700,20700,20700,0
|
|
20241025,184100,590966200,20700,20700,20700,20700,0
|
|
20241025,184000,590966200,20700,20700,20700,20700,0
|
|
20241025,183900,590966200,20700,20700,20700,20700,0
|
|
20241025,183800,590966200,20700,20700,20700,20700,0
|
|
20241025,183700,590966200,20700,20700,20700,20700,0
|
|
20241025,183600,590966200,20700,20700,20700,20700,0
|
|
20241025,183500,590966200,20700,20700,20700,20700,0
|
|
20241025,183400,590966200,20700,20700,20700,20700,0
|
|
20241025,183300,590966200,20700,20700,20700,20700,0
|
|
20241025,183200,590966200,20700,20700,20700,20700,0
|
|
20241025,183100,590966200,20700,20700,20700,20700,0
|
|
20241025,183000,590966200,20700,20700,20700,20700,0
|
|
20241025,182900,590966200,20700,20700,20700,20700,0
|
|
20241025,182800,590966200,20700,20700,20700,20700,0
|
|
20241025,182700,590966200,20700,20700,20700,20700,0
|
|
20241025,182600,590966200,20700,20700,20700,20700,0
|
|
20241025,182500,590966200,20700,20700,20700,20700,0
|
|
20241025,182400,590966200,20700,20700,20700,20700,0
|
|
20241025,182300,590966200,20700,20700,20700,20700,0
|
|
20241025,182200,590966200,20700,20700,20700,20700,0
|
|
20241025,182100,590966200,20700,20700,20700,20700,0
|
|
20241025,182000,590966200,20700,20700,20700,20700,0
|
|
20241025,181900,590966200,20700,20700,20700,20700,0
|
|
20241025,181800,590966200,20700,20700,20700,20700,0
|
|
20241025,181700,590966200,20700,20700,20700,20700,0
|
|
20241025,181600,590966200,20700,20700,20700,20700,167
|
|
20241025,181500,590966200,20700,20700,20700,20700,0
|
|
20241025,181400,590966200,20700,20700,20700,20700,0
|
|
20241025,181300,590966200,20700,20700,20700,20700,0
|
|
20241025,181200,590966200,20700,20700,20700,20700,0
|
|
20241025,181100,590966200,20700,20700,20700,20700,0
|
|
20241025,181000,590966200,20700,20700,20700,20700,0
|
|
20241025,180900,590966200,20700,20700,20700,20700,0
|
|
20241025,180800,590966200,20700,20700,20700,20700,0
|
|
20241025,180700,590966200,20700,20700,20700,20700,0
|
|
20241025,180600,590966200,20700,20700,20700,20700,0
|
|
20241025,180500,590966200,20700,20700,20700,20700,0
|
|
20241025,180400,590966200,20700,20700,20700,20700,0
|
|
20241025,180300,590966200,20700,20700,20700,20700,0
|
|
20241025,180200,590966200,20700,20700,20700,20700,0
|
|
20241025,180100,590966200,20700,20700,20700,20700,0
|
|
20241025,180000,590966200,20700,20700,20700,20700,0
|
|
20241025,175900,590966200,20700,20700,20700,20700,0
|
|
20241025,175800,590966200,20700,20700,20700,20700,0
|
|
20241025,175700,590966200,20700,20700,20700,20700,0
|
|
20241025,175600,590966200,20700,20700,20700,20700,0
|
|
20241025,175500,590966200,20700,20700,20700,20700,0
|
|
20241025,175400,590966200,20700,20700,20700,20700,0
|
|
20241025,175300,590966200,20700,20700,20700,20700,0
|
|
20241025,175200,590966200,20700,20700,20700,20700,0
|
|
20241025,175100,590966200,20700,20700,20700,20700,0
|
|
20241025,175000,590966200,20700,20700,20700,20700,0
|
|
20241025,174900,590966200,20700,20700,20700,20700,0
|
|
20241025,174800,590966200,20700,20700,20700,20700,0
|
|
20241025,174700,590966200,20700,20700,20700,20700,0
|
|
20241025,174600,590966200,20700,20700,20700,20700,167
|
|
20241025,174500,590966200,20700,20700,20700,20700,0
|
|
20241025,174400,590966200,20700,20700,20700,20700,0
|
|
20241025,174300,590966200,20700,20700,20700,20700,0
|
|
20241025,174200,590966200,20700,20700,20700,20700,0
|
|
20241025,174100,590966200,20700,20700,20700,20700,0
|
|
20241025,174000,590966200,20700,20700,20700,20700,0
|
|
20241025,173900,590966200,20700,20700,20700,20700,0
|
|
20241025,173800,590966200,20700,20700,20700,20700,0
|
|
20241025,173700,590966200,20700,20700,20700,20700,0
|
|
20241025,173600,590966200,20700,20700,20700,20700,0
|
|
20241025,173500,590966200,20700,20700,20700,20700,0
|
|
20241025,173400,590966200,20700,20700,20700,20700,0
|
|
20241025,173300,590966200,20700,20700,20700,20700,0
|
|
20241025,173200,590966200,20700,20700,20700,20700,0
|
|
20241025,173100,590966200,20700,20700,20700,20700,0
|
|
20241025,173000,590966200,20700,20700,20700,20700,0
|
|
20241025,172900,590966200,20700,20700,20700,20700,0
|
|
20241025,172800,590966200,20700,20700,20700,20700,0
|
|
20241025,172700,590966200,20700,20700,20700,20700,0
|
|
20241025,172600,590966200,20700,20700,20700,20700,0
|
|
20241025,172500,590966200,20700,20700,20700,20700,0
|
|
20241025,172400,590966200,20700,20700,20700,20700,0
|
|
20241025,172300,590966200,20700,20700,20700,20700,0
|
|
20241025,172200,590966200,20700,20700,20700,20700,0
|
|
20241025,172100,590966200,20700,20700,20700,20700,0
|
|
20241025,172000,590966200,20700,20700,20700,20700,0
|
|
20241025,171900,590966200,20700,20700,20700,20700,0
|
|
20241025,171800,590966200,20700,20700,20700,20700,0
|
|
20241025,171700,590966200,20700,20700,20700,20700,0
|
|
20241025,171600,590966200,20700,20700,20700,20700,167
|
|
20241025,171500,590966200,20700,20700,20700,20700,0
|
|
20241025,171400,590966200,20700,20700,20700,20700,0
|
|
20241025,171300,590966200,20700,20700,20700,20700,0
|
|
20241025,171200,590966200,20700,20700,20700,20700,0
|
|
20241025,171100,590966200,20700,20700,20700,20700,0
|
|
20241025,171000,590966200,20700,20700,20700,20700,0
|
|
20241025,170900,590966200,20700,20700,20700,20700,0
|
|
20241025,170800,590966200,20700,20700,20700,20700,0
|
|
20241025,170700,590966200,20700,20700,20700,20700,0
|
|
20241025,170600,590966200,20700,20700,20700,20700,0
|
|
20241025,170500,590966200,20700,20700,20700,20700,0
|
|
20241025,170400,590966200,20700,20700,20700,20700,0
|
|
20241025,170300,590966200,20700,20700,20700,20700,0
|
|
20241025,170200,590966200,20700,20700,20700,20700,0
|
|
20241025,170100,590966200,20700,20700,20700,20700,0
|
|
20241025,170000,590966200,20700,20700,20700,20700,0
|
|
20241025,165900,590966200,20700,20700,20700,20700,0
|
|
20241025,165800,590966200,20700,20700,20700,20700,0
|
|
20241025,165700,590966200,20700,20700,20700,20700,0
|
|
20241025,165600,590966200,20700,20700,20700,20700,0
|
|
20241025,165500,590966200,20700,20700,20700,20700,0
|
|
20241025,165400,590966200,20700,20700,20700,20700,0
|
|
20241025,165300,590966200,20700,20700,20700,20700,0
|
|
20241025,165200,590966200,20700,20700,20700,20700,0
|
|
20241025,165100,590966200,20700,20700,20700,20700,0
|
|
20241025,165000,590966200,20700,20700,20700,20700,0
|
|
20241025,164900,590966200,20700,20700,20700,20700,0
|
|
20241025,164800,590966200,20700,20700,20700,20700,0
|
|
20241025,164700,590966200,20700,20700,20700,20700,0
|
|
20241025,164600,590966200,20700,20700,20700,20700,167
|
|
20241025,164500,590966200,20700,20700,20700,20700,0
|
|
20241025,164400,590966200,20700,20700,20700,20700,0
|
|
20241025,164300,590966200,20700,20700,20700,20700,0
|
|
20241025,164200,590966200,20700,20700,20700,20700,0
|
|
20241025,164100,590966200,20700,20700,20700,20700,0
|
|
20241025,164000,590966200,20700,20700,20700,20700,0
|
|
20241025,163900,590966200,20700,20700,20700,20700,0
|
|
20241025,163800,590966200,20700,20700,20700,20700,0
|
|
20241025,163700,590966200,20700,20700,20700,20700,0
|
|
20241025,163600,590966200,20700,20700,20700,20700,0
|
|
20241025,163500,590966200,20700,20700,20700,20700,0
|
|
20241025,163400,590966200,20700,20700,20700,20700,0
|
|
20241025,163300,590966200,20700,20700,20700,20700,0
|
|
20241025,163200,590966200,20700,20700,20700,20700,0
|
|
20241025,163100,590966200,20700,20700,20700,20700,0
|
|
20241025,163000,590966200,20700,20700,20700,20700,0
|
|
20241025,162900,590966200,20700,20700,20700,20700,0
|
|
20241025,162800,590966200,20700,20700,20700,20700,0
|
|
20241025,162700,590966200,20700,20700,20700,20700,0
|
|
20241025,162600,590966200,20700,20700,20700,20700,0
|
|
20241025,162500,590966200,20700,20700,20700,20700,0
|
|
20241025,162400,590966200,20700,20700,20700,20700,0
|
|
20241025,162300,590966200,20700,20700,20700,20700,0
|
|
20241025,162200,590966200,20700,20700,20700,20700,0
|
|
20241025,162100,590966200,20700,20700,20700,20700,0
|
|
20241025,162000,590966200,20700,20700,20700,20700,0
|
|
20241025,161900,590966200,20700,20700,20700,20700,0
|
|
20241025,161800,590966200,20700,20700,20700,20700,0
|
|
20241025,161700,590966200,20700,20700,20700,20700,0
|
|
20241025,161600,590966200,20700,20700,20700,20700,167
|
|
20241025,161500,590966200,20700,20700,20700,20700,0
|
|
20241025,161400,590966200,20700,20700,20700,20700,0
|
|
20241025,161300,590966200,20700,20700,20700,20700,0
|
|
20241025,161200,590966200,20700,20700,20700,20700,0
|
|
20241025,161100,590966200,20700,20700,20700,20700,0
|
|
20241025,161000,590966200,20700,20700,20700,20700,0
|
|
20241025,160900,590966200,20700,20700,20700,20700,0
|
|
20241025,160800,590966200,20700,20700,20700,20700,0
|
|
20241025,160700,590966200,20700,20700,20700,20700,0
|
|
20241025,160600,590966200,20700,20700,20700,20700,0
|
|
20241025,160500,590966200,20700,20700,20700,20700,0
|
|
20241025,160400,590966200,20700,20700,20700,20700,0
|
|
20241025,160300,590966200,20700,20700,20700,20700,0
|
|
20241025,160200,590966200,20700,20700,20700,20700,0
|
|
20241025,160100,590966200,20700,20700,20700,20700,0
|
|
20241025,160000,590966200,20700,20700,20700,20700,0
|
|
20241025,155900,590966200,20700,20700,20700,20700,0
|
|
20241025,155800,590966200,20700,20700,20700,20700,0
|
|
20241025,155700,590966200,20700,20700,20700,20700,0
|
|
20241025,155600,590966200,20700,20700,20700,20700,0
|
|
20241025,155500,590966200,20700,20700,20700,20700,0
|
|
20241025,155400,590966200,20700,20700,20700,20700,0
|
|
20241025,155300,590966200,20700,20700,20700,20700,0
|
|
20241025,155200,590966200,20700,20700,20700,20700,0
|
|
20241025,155100,590966200,20700,20700,20700,20700,0
|
|
20241025,155000,590966200,20700,20700,20700,20700,0
|
|
20241025,154900,590966200,20700,20700,20700,20700,0
|
|
20241025,154800,590966200,20700,20700,20700,20700,0
|
|
20241025,154700,590966200,20700,20700,20700,20700,0
|
|
20241025,154600,590966200,20700,20700,20700,20700,167
|
|
20241025,154500,590966200,20700,20700,20700,20700,0
|
|
20241025,154400,590966200,20700,20700,20700,20700,0
|
|
20241025,154300,590966200,20700,20700,20700,20700,0
|
|
20241025,154200,590966200,20700,20700,20700,20700,0
|
|
20241025,154100,590966200,20700,20700,20700,20700,0
|
|
20241025,154000,590966200,20700,20700,20700,20700,0
|
|
20241025,153900,590966200,20700,20700,20700,20700,0
|
|
20241025,153800,590966200,20700,20700,20700,20700,0
|
|
20241025,153700,590966200,20700,20700,20700,20700,0
|
|
20241025,153600,590966200,20700,20700,20700,20700,0
|
|
20241025,153500,590966200,20700,20700,20700,20700,0
|
|
20241025,153400,590966200,20700,20700,20700,20700,0
|
|
20241025,153300,590966200,20700,20700,20700,20700,0
|
|
20241025,153200,590966200,20700,20700,20700,20700,0
|
|
20241025,153100,590966200,20700,20700,20700,20700,0
|
|
20241025,153000,590966200,20700,20700,20700,20700,167
|
|
20241025,152900,587509300,20600,20600,20600,20600,0
|
|
20241025,152800,587509300,20600,20600,20600,20600,0
|
|
20241025,152700,587509300,20600,20600,20600,20600,0
|
|
20241025,152600,587509300,20600,20600,20600,20600,0
|
|
20241025,152500,587509300,20600,20600,20600,20600,0
|
|
20241025,152400,587509300,20600,20600,20600,20600,0
|
|
20241025,152300,587509300,20600,20600,20600,20600,0
|
|
20241025,152200,587509300,20600,20600,20600,20600,0
|
|
20241025,152100,587509300,20600,20600,20600,20600,0
|
|
20241025,152000,587509300,20600,20600,20600,20600,0
|
|
20241025,151900,587509300,20600,20600,20600,20600,917
|
|
20241025,151800,568619100,20600,20600,20600,20600,1
|
|
20241025,151700,568598500,20600,20600,20600,20600,10
|
|
20241025,151600,568392500,20600,20600,20600,20600,1
|
|
20241025,151500,568371900,20600,20600,20600,20600,10
|
|
20241025,151400,568165900,20650,20650,20650,20650,0
|
|
20241025,151300,568165900,20650,20650,20650,20650,0
|
|
20241025,151200,568165900,20650,20550,20650,20550,505
|
|
20241025,151100,557737750,20650,20550,20650,20550,399
|
|
20241025,151000,549505950,20550,20550,20550,20550,1
|
|
20241025,150900,549485400,20550,20550,20550,20550,120
|
|
20241025,150800,547019400,20550,20550,20550,20550,0
|
|
20241025,150700,547019400,20550,20550,20550,20550,2
|
|
20241025,150600,546978300,20550,20550,20550,20550,0
|
|
20241025,150500,546978300,20550,20550,20550,20550,1
|
|
20241025,150400,546957750,20550,20550,20550,20550,0
|
|
20241025,150300,546957750,20550,20550,20550,20550,24
|
|
20241025,150200,546464550,20550,20550,20550,20550,30
|
|
20241025,150100,545848050,20550,20550,20550,20550,0
|
|
20241025,150000,545848050,20550,20550,20550,20550,4
|
|
20241025,145900,545765850,20550,20550,20550,20500,303
|
|
20241025,145800,539554200,20500,20500,20500,20500,0
|
|
20241025,145700,539554200,20500,20500,20500,20500,98
|
|
20241025,145600,537545200,20500,20500,20500,20500,0
|
|
20241025,145500,537545200,20500,20500,20500,20500,200
|
|
20241025,145400,533445200,20500,20500,20500,20500,0
|
|
20241025,145300,533445200,20500,20600,20600,20500,5
|
|
20241025,145200,533342600,20600,20600,20600,20600,0
|
|
20241025,145100,533342600,20600,20600,20600,20600,0
|
|
20241025,145000,533342600,20600,20500,20600,20500,11
|
|
20241025,144900,533116600,20500,20500,20500,20500,0
|
|
20241025,144800,533116600,20500,20500,20500,20500,250
|
|
20241025,144700,527991600,20500,20600,20600,20500,102
|
|
20241025,144600,525900400,20600,20600,20600,20600,3
|
|
20241025,144500,525838600,20600,20600,20600,20600,0
|
|
20241025,144400,525838600,20600,20600,20600,20600,5
|
|
20241025,144300,525735600,20500,20500,20500,20500,0
|
|
20241025,144200,525735600,20500,20500,20500,20500,270
|
|
20241025,144100,520200600,20500,20500,20500,20500,0
|
|
20241025,144000,520200600,20500,20500,20500,20500,1804
|
|
20241025,143900,483218600,20550,20550,20550,20550,0
|
|
20241025,143800,483218600,20550,20550,20550,20550,0
|
|
20241025,143700,483218600,20550,20550,20550,20550,187
|
|
20241025,143600,479375750,20500,20600,20600,20500,2
|
|
20241025,143500,479334650,20550,20550,20550,20550,15
|
|
20241025,143400,479026400,20550,20550,20550,20550,50
|
|
20241025,143300,477998900,20600,20600,20600,20600,0
|
|
20241025,143200,477998900,20600,20600,20600,20600,0
|
|
20241025,143100,477998900,20600,20600,20600,20600,1
|
|
20241025,143000,477978300,20500,20500,20500,20500,0
|
|
20241025,142900,477978300,20500,20500,20500,20500,0
|
|
20241025,142800,477978300,20500,20500,20500,20500,0
|
|
20241025,142700,477978300,20500,20500,20500,20500,0
|
|
20241025,142600,477978300,20500,20500,20500,20500,226
|
|
20241025,142500,473345300,20550,20550,20600,20550,7
|
|
20241025,142400,473201400,20550,20550,20550,20500,237
|
|
20241025,142300,468331500,20500,20550,20550,20500,68
|
|
20241025,142200,466937250,20500,20500,20500,20500,0
|
|
20241025,142100,466937250,20500,20500,20500,20500,0
|
|
20241025,142000,466937250,20500,20500,20500,20500,1
|
|
20241025,141900,466916750,20500,20500,20500,20500,0
|
|
20241025,141800,466916750,20500,20500,20500,20500,64
|
|
20241025,141700,465604750,20600,20600,20600,20600,5
|
|
20241025,141600,465501750,20600,20600,20600,20600,0
|
|
20241025,141500,465501750,20600,20600,20600,20600,2
|
|
20241025,141400,465460550,20550,20550,20550,20550,0
|
|
20241025,141300,465460550,20550,20550,20550,20550,0
|
|
20241025,141200,465460550,20550,20550,20550,20550,2
|
|
20241025,141100,465419450,20550,20550,20550,20550,10
|
|
20241025,141000,465213950,20500,20550,20550,20500,66
|
|
20241025,140900,463860450,20550,20550,20550,20550,0
|
|
20241025,140800,463860450,20550,20550,20550,20550,0
|
|
20241025,140700,463860450,20550,20550,20550,20550,131
|
|
20241025,140600,461168400,20500,20500,20500,20500,0
|
|
20241025,140500,461168400,20500,20500,20500,20500,0
|
|
20241025,140400,461168400,20500,20550,20550,20500,161
|
|
20241025,140300,457859900,20550,20550,20550,20550,2
|
|
20241025,140200,457818800,20500,20500,20500,20500,0
|
|
20241025,140100,457818800,20500,20500,20500,20500,0
|
|
20241025,140000,457818800,20500,20500,20500,20500,0
|
|
20241025,135900,457818800,20500,20500,20500,20500,35
|
|
20241025,135800,457101300,20500,20500,20500,20500,0
|
|
20241025,135700,457101300,20500,20500,20500,20500,0
|
|
20241025,135600,457101300,20500,20500,20500,20500,0
|
|
20241025,135500,457101300,20500,20500,20500,20500,1
|
|
20241025,135400,457080800,20550,20550,20550,20550,0
|
|
20241025,135300,457080800,20550,20550,20550,20550,0
|
|
20241025,135200,457080800,20550,20550,20550,20550,0
|
|
20241025,135100,457080800,20550,20550,20550,20550,13
|
|
20241025,135000,456813650,20550,20550,20550,20550,0
|
|
20241025,134900,456813650,20550,20550,20550,20550,3
|
|
20241025,134800,456752000,20600,20600,20600,20600,0
|
|
20241025,134700,456752000,20600,20600,20600,20600,9
|
|
20241025,134600,456566600,20600,20600,20600,20600,0
|
|
20241025,134500,456566600,20600,20600,20600,20600,0
|
|
20241025,134400,456566600,20600,20600,20600,20600,0
|
|
20241025,134300,456566600,20600,20600,20600,20600,1
|
|
20241025,134200,456546000,20550,20550,20550,20550,0
|
|
20241025,134100,456546000,20550,20550,20550,20550,0
|
|
20241025,134000,456546000,20550,20550,20550,20550,0
|
|
20241025,133900,456546000,20550,20550,20550,20550,14
|
|
20241025,133800,456258300,20550,20550,20550,20550,242
|
|
20241025,133700,451285200,20550,20550,20550,20550,0
|
|
20241025,133600,451285200,20550,20550,20550,20550,10
|
|
20241025,133500,451079700,20500,20500,20500,20500,0
|
|
20241025,133400,451079700,20500,20500,20500,20500,0
|
|
20241025,133300,451079700,20500,20500,20500,20500,0
|
|
20241025,133200,451079700,20500,20600,20600,20500,505
|
|
20241025,133100,440727100,20550,20550,20550,20550,0
|
|
20241025,133000,440727100,20550,20550,20550,20550,0
|
|
20241025,132900,440727100,20550,20550,20550,20550,63
|
|
20241025,132800,439432450,20550,20550,20550,20550,0
|
|
20241025,132700,439432450,20550,20600,20600,20550,51
|
|
20241025,132600,438384350,20500,20500,20500,20500,1
|
|
20241025,132500,438363850,20650,20650,20650,20650,0
|
|
20241025,132400,438363850,20650,20650,20650,20650,0
|
|
20241025,132300,438363850,20650,20650,20650,20650,0
|
|
20241025,132200,438363850,20650,20650,20650,20650,0
|
|
20241025,132100,438363850,20650,20650,20650,20650,0
|
|
20241025,132000,438363850,20650,20650,20650,20650,0
|
|
20241025,131900,438363850,20650,20650,20650,20650,1
|
|
20241025,131800,438343200,20600,20550,20600,20550,1080
|
|
20241025,131700,416099200,20550,20550,20550,20550,0
|
|
20241025,131600,416099200,20550,20550,20550,20550,0
|
|
20241025,131500,416099200,20550,20550,20550,20550,0
|
|
20241025,131400,416099200,20550,20550,20550,20550,1
|
|
20241025,131300,416078650,20500,20500,20500,20500,0
|
|
20241025,131200,416078650,20500,20500,20500,20500,0
|
|
20241025,131100,416078650,20500,20500,20500,20500,0
|
|
20241025,131000,416078650,20500,20500,20500,20500,80
|
|
20241025,130900,414438650,20500,20500,20500,20500,0
|
|
20241025,130800,414438650,20500,20500,20500,20500,250
|
|
20241025,130700,409313650,20600,20600,20600,20600,500
|
|
20241025,130600,399013650,20500,20500,20600,20500,1272
|
|
20241025,130500,372937250,20550,20550,20550,20550,3
|
|
20241025,130400,372875600,20550,20550,20550,20550,35
|
|
20241025,130300,372156350,20550,20550,20550,20550,0
|
|
20241025,130200,372156350,20550,20550,20550,20550,1
|
|
20241025,130100,372135800,20600,20550,20600,20500,1687
|
|
20241025,130000,337467150,20550,20550,20550,20550,88
|
|
20241025,125900,335658750,20550,20550,20550,20550,0
|
|
20241025,125800,335658750,20550,20550,20550,20550,0
|
|
20241025,125700,335658750,20550,20550,20550,20550,0
|
|
20241025,125600,335658750,20550,20550,20550,20550,0
|
|
20241025,125500,335658750,20550,20550,20550,20550,300
|
|
20241025,125400,329493750,20600,20600,20600,20600,2
|
|
20241025,125300,329452550,20600,20600,20600,20600,0
|
|
20241025,125200,329452550,20600,20600,20600,20600,0
|
|
20241025,125100,329452550,20600,20600,20600,20600,0
|
|
20241025,125000,329452550,20600,20600,20600,20600,100
|
|
20241025,124900,327392550,20600,20600,20600,20600,18
|
|
20241025,124800,327021750,20600,20600,20600,20600,15
|
|
20241025,124700,326712750,20600,20600,20600,20600,0
|
|
20241025,124600,326712750,20600,20600,20600,20600,6
|
|
20241025,124500,326589150,20600,20600,20600,20600,0
|
|
20241025,124400,326589150,20600,20600,20600,20600,121
|
|
20241025,124300,324096550,20650,20650,20650,20650,6
|
|
20241025,124200,323972650,20650,20650,20650,20650,2
|
|
20241025,124100,323931350,20650,20650,20650,20650,2
|
|
20241025,124000,323890050,20650,20650,20650,20650,2
|
|
20241025,123900,323848750,20650,20650,20650,20650,0
|
|
20241025,123800,323848750,20650,20650,20650,20650,1
|
|
20241025,123700,323828100,20600,20600,20600,20600,0
|
|
20241025,123600,323828100,20600,20600,20600,20600,0
|
|
20241025,123500,323828100,20600,20600,20600,20600,100
|
|
20241025,123400,321768100,20600,20600,20600,20600,0
|
|
20241025,123300,321768100,20600,20600,20600,20600,50
|
|
20241025,123200,320738100,20600,20600,20600,20600,100
|
|
20241025,123100,318678100,20600,20600,20600,20600,0
|
|
20241025,123000,318678100,20600,20600,20600,20600,50
|
|
20241025,122900,317648100,20600,20600,20600,20600,39
|
|
20241025,122800,316844700,20650,20650,20650,20650,0
|
|
20241025,122700,316844700,20650,20650,20650,20650,70
|
|
20241025,122600,315399200,20650,20650,20650,20650,1
|
|
20241025,122500,315378550,20600,20600,20600,20600,60
|
|
20241025,122400,314142550,20600,20600,20600,20600,57
|
|
20241025,122300,312968350,20600,20600,20600,20600,5
|
|
20241025,122200,312865350,20600,20600,20600,20600,0
|
|
20241025,122100,312865350,20600,20600,20600,20600,2
|
|
20241025,122000,312824150,20600,20600,20600,20600,0
|
|
20241025,121900,312824150,20600,20600,20600,20600,0
|
|
20241025,121800,312824150,20600,20600,20600,20600,0
|
|
20241025,121700,312824150,20600,20600,20600,20600,53
|
|
20241025,121600,311732350,20600,20600,20600,20600,1
|
|
20241025,121500,311711750,20600,20600,20600,20600,0
|
|
20241025,121400,311711750,20600,20600,20600,20600,48
|
|
20241025,121300,310722950,20600,20600,20600,20600,0
|
|
20241025,121200,310722950,20600,20600,20600,20600,0
|
|
20241025,121100,310722950,20600,20600,20600,20600,0
|
|
20241025,121000,310722950,20600,20600,20600,20600,20
|
|
20241025,120900,310310950,20600,20600,20600,20600,0
|
|
20241025,120800,310310950,20600,20600,20600,20600,0
|
|
20241025,120700,310310950,20600,20600,20600,20600,0
|
|
20241025,120600,310310950,20600,20600,20600,20600,0
|
|
20241025,120500,310310950,20600,20600,20600,20600,1
|
|
20241025,120400,310290350,20600,20600,20600,20600,0
|
|
20241025,120300,310290350,20600,20600,20600,20600,4
|
|
20241025,120200,310207950,20600,20600,20600,20600,5
|
|
20241025,120100,310104950,20600,20600,20600,20600,10
|
|
20241025,120000,309898950,20550,20550,20550,20550,0
|
|
20241025,115900,309898950,20550,20550,20550,20550,35
|
|
20241025,115800,309179700,20600,20600,20600,20600,0
|
|
20241025,115700,309179700,20600,20600,20600,20600,15
|
|
20241025,115600,308870700,20600,20600,20600,20600,18
|
|
20241025,115500,308499900,20600,20600,20600,20600,0
|
|
20241025,115400,308499900,20600,20600,20600,20600,5
|
|
20241025,115300,308396900,20600,20600,20600,20600,0
|
|
20241025,115200,308396900,20600,20600,20600,20600,100
|
|
20241025,115100,306336900,20600,20600,20600,20600,33
|
|
20241025,115000,305657100,20600,20600,20600,20600,50
|
|
20241025,114900,304627100,20600,20600,20600,20600,0
|
|
20241025,114800,304627100,20600,20600,20600,20600,0
|
|
20241025,114700,304627100,20600,20600,20600,20600,0
|
|
20241025,114600,304627100,20600,20600,20600,20600,51
|
|
20241025,114500,303576500,20600,20600,20600,20600,0
|
|
20241025,114400,303576500,20600,20600,20600,20600,0
|
|
20241025,114300,303576500,20600,20600,20600,20600,0
|
|
20241025,114200,303576500,20600,20600,20600,20600,50
|
|
20241025,114100,302546500,20600,20600,20600,20600,6
|
|
20241025,114000,302422900,20600,20600,20600,20600,0
|
|
20241025,113900,302422900,20600,20600,20600,20600,0
|
|
20241025,113800,302422900,20600,20600,20600,20600,0
|
|
20241025,113700,302422900,20600,20600,20600,20600,1
|
|
20241025,113600,302402300,20600,20600,20600,20600,0
|
|
20241025,113500,302402300,20600,20600,20600,20600,1
|
|
20241025,113400,302381700,20600,20600,20600,20600,0
|
|
20241025,113300,302381700,20600,20600,20600,20600,0
|
|
20241025,113200,302381700,20600,20600,20600,20600,0
|
|
20241025,113100,302381700,20600,20600,20600,20600,0
|
|
20241025,113000,302381700,20600,20600,20600,20550,26
|
|
20241025,112900,301846900,20650,20650,20650,20650,0
|
|
20241025,112800,301846900,20650,20650,20650,20650,1
|
|
20241025,112700,301826250,20650,20650,20650,20650,0
|
|
20241025,112600,301826250,20650,20600,20650,20600,100
|
|
20241025,112500,299763750,20600,20650,20650,20600,494
|
|
20241025,112400,289587100,20600,20600,20600,20600,136
|
|
20241025,112300,286785500,20600,20600,20600,20600,12
|
|
20241025,112200,286538300,20600,20600,20600,20600,79
|
|
20241025,112100,284910900,20600,20600,20600,20600,20
|
|
20241025,112000,284498900,20600,20600,20600,20600,0
|
|
20241025,111900,284498900,20600,20600,20600,20600,15
|
|
20241025,111800,284189900,20600,20600,20600,20600,3
|
|
20241025,111700,284128100,20600,20600,20600,20600,5
|
|
20241025,111600,284025100,20600,20600,20600,20600,6
|
|
20241025,111500,283901500,20600,20600,20600,20600,0
|
|
20241025,111400,283901500,20600,20600,20600,20600,22
|
|
20241025,111300,283448300,20650,20650,20650,20650,0
|
|
20241025,111200,283448300,20650,20650,20650,20650,0
|
|
20241025,111100,283448300,20650,20650,20650,20650,0
|
|
20241025,111000,283448300,20650,20650,20650,20550,95
|
|
20241025,110900,281491050,20650,20650,20650,20650,0
|
|
20241025,110800,281491050,20650,20650,20650,20650,95
|
|
20241025,110700,279529300,20600,20600,20600,20600,11
|
|
20241025,110600,279302700,20600,20600,20600,20600,1049
|
|
20241025,110500,257693300,20650,20650,20650,20650,14
|
|
20241025,110400,257404200,20650,20650,20650,20650,0
|
|
20241025,110300,257404200,20650,20650,20650,20650,0
|
|
20241025,110200,257404200,20650,20650,20650,20650,0
|
|
20241025,110100,257404200,20650,20550,20650,20550,4
|
|
20241025,110000,257321700,20600,20600,20600,20600,160
|
|
20241025,105900,254025700,20700,20700,20700,20700,0
|
|
20241025,105800,254025700,20700,20700,20700,20700,3
|
|
20241025,105700,253963600,20700,20700,20700,20700,0
|
|
20241025,105600,253963600,20700,20700,20700,20700,0
|
|
20241025,105500,253963600,20700,20700,20700,20700,0
|
|
20241025,105400,253963600,20700,20700,20700,20700,0
|
|
20241025,105300,253963600,20700,20700,20700,20700,0
|
|
20241025,105200,253963600,20700,20700,20700,20700,0
|
|
20241025,105100,253963600,20700,20700,20700,20700,1
|
|
20241025,105000,253942900,20650,20650,20650,20650,10
|
|
20241025,104900,253736400,20600,20600,20600,20600,0
|
|
20241025,104800,253736400,20600,20650,20650,20600,1400
|
|
20241025,104700,224870400,20750,20750,20750,20750,0
|
|
20241025,104600,224870400,20750,20750,20750,20750,0
|
|
20241025,104500,224870400,20750,20750,20750,20750,0
|
|
20241025,104400,224870400,20750,20750,20750,20750,0
|
|
20241025,104300,224870400,20750,20700,20750,20700,10
|
|
20241025,104200,224662950,20750,20750,20750,20750,0
|
|
20241025,104100,224662950,20750,20750,20750,20750,0
|
|
20241025,104000,224662950,20750,20750,20750,20750,0
|
|
20241025,103900,224662950,20750,20700,20750,20700,101
|
|
20241025,103800,222572200,20700,20700,20700,20700,0
|
|
20241025,103700,222572200,20700,20700,20700,20700,1
|
|
20241025,103600,222551500,20650,20700,20700,20650,6
|
|
20241025,103500,222427350,20700,20700,20700,20700,15
|
|
20241025,103400,222116850,20700,20700,20700,20700,0
|
|
20241025,103300,222116850,20700,20700,20700,20700,0
|
|
20241025,103200,222116850,20700,20700,20700,20700,0
|
|
20241025,103100,222116850,20700,20700,20700,20700,6
|
|
20241025,103000,221992650,20750,20750,20750,20750,0
|
|
20241025,102900,221992650,20750,20750,20750,20750,2
|
|
20241025,102800,221951150,20750,20750,20750,20750,11
|
|
20241025,102700,221722900,20750,20700,20750,20700,35
|
|
20241025,102600,220998350,20650,20650,20650,20650,2
|
|
20241025,102500,220957050,20700,20700,20700,20700,1
|
|
20241025,102400,220936350,20650,20650,20650,20650,0
|
|
20241025,102300,220936350,20650,20650,20650,20650,20
|
|
20241025,102200,220523350,20650,20650,20650,20650,0
|
|
20241025,102100,220523350,20650,20650,20650,20650,2
|
|
20241025,102000,220482050,20700,20650,20700,20650,28
|
|
20241025,101900,219902600,20700,20700,20700,20700,61
|
|
20241025,101800,218639900,20700,20700,20700,20700,5
|
|
20241025,101700,218536400,20650,20650,20650,20650,2
|
|
20241025,101600,218495100,20700,20700,20700,20700,1
|
|
20241025,101500,218474400,20650,20650,20650,20650,0
|
|
20241025,101400,218474400,20650,20650,20650,20650,2
|
|
20241025,101300,218433100,20700,20700,20700,20700,7
|
|
20241025,101200,218288200,20650,20650,20650,20650,0
|
|
20241025,101100,218288200,20650,20650,20650,20650,0
|
|
20241025,101000,218288200,20650,20650,20650,20650,55
|
|
20241025,100900,217152450,20650,20650,20650,20650,1
|
|
20241025,100800,217131800,20550,20700,20700,20550,813
|
|
20241025,100700,200415300,20700,20700,20700,20700,0
|
|
20241025,100600,200415300,20700,20700,20700,20700,0
|
|
20241025,100500,200415300,20700,20600,20700,20550,777
|
|
20241025,100400,184432400,20600,20600,20600,20600,149
|
|
20241025,100300,181363000,20750,20600,20750,20550,766
|
|
20241025,100200,165579950,20750,20750,20750,20750,0
|
|
20241025,100100,165579950,20750,20650,20750,20600,846
|
|
20241025,100000,148108250,20700,20750,20750,20700,1539
|
|
20241025,095900,116249950,20850,20850,20850,20850,1
|
|
20241025,095800,116229100,20800,20800,20800,20800,15
|
|
20241025,095700,115917100,20800,20800,20800,20800,0
|
|
20241025,095600,115917100,20800,20800,20800,20800,0
|
|
20241025,095500,115917100,20800,20650,20800,20650,7
|
|
20241025,095400,115771950,20700,20700,20700,20700,165
|
|
20241025,095300,112356450,20700,20700,20700,20700,21
|
|
20241025,095200,111921750,20700,20700,20700,20700,0
|
|
20241025,095100,111921750,20700,20700,20700,20700,0
|
|
20241025,095000,111921750,20700,20700,20700,20700,0
|
|
20241025,094900,111921750,20700,20700,20700,20700,128
|
|
20241025,094800,109272150,20800,20800,20800,20800,38
|
|
20241025,094700,108481750,20800,20800,20800,20800,0
|
|
20241025,094600,108481750,20800,20800,20800,20800,47
|
|
20241025,094500,107504150,20850,20850,20850,20850,0
|
|
20241025,094400,107504150,20850,20750,20850,20700,1116
|
|
20241025,094300,84351500,20850,20850,20850,20850,0
|
|
20241025,094200,84351500,20850,20850,20850,20850,1
|
|
20241025,094100,84330650,20850,20850,20850,20850,0
|
|
20241025,094000,84330650,20850,20850,20850,20850,25
|
|
20241025,093900,83809400,20850,20800,20850,20700,297
|
|
20241025,093800,77646350,20800,20800,20800,20800,0
|
|
20241025,093700,77646350,20800,20800,20800,20800,3
|
|
20241025,093600,77583950,20800,20800,20800,20800,1
|
|
20241025,093500,77563150,20800,20800,20800,20800,62
|
|
20241025,093400,76273550,20900,20900,20900,20900,2
|
|
20241025,093300,76231750,20900,20900,20900,20900,1
|
|
20241025,093200,76210850,20750,20750,20750,20750,10
|
|
20241025,093100,76003350,20750,20800,20800,20750,50
|
|
20241025,093000,74965350,20800,20900,20900,20800,26
|
|
20241025,092900,74422650,20900,20900,20900,20900,58
|
|
20241025,092800,73210450,20750,20750,20750,20750,0
|
|
20241025,092700,73210450,20750,20800,20800,20750,1641
|
|
20241025,092600,39085000,20850,20850,20850,20850,0
|
|
20241025,092500,39085000,20850,20850,20850,20850,0
|
|
20241025,092400,39085000,20850,20850,20850,20850,50
|
|
20241025,092300,38042500,20800,20800,20800,20800,1
|
|
20241025,092200,38021700,20850,20850,20900,20850,854
|
|
20241025,092100,20215300,20950,20950,20950,20950,70
|
|
20241025,092000,18748800,20950,20950,20950,20950,0
|
|
20241025,091900,18748800,20950,20950,20950,20950,0
|
|
20241025,091800,18748800,20950,20950,20950,20950,0
|
|
20241025,091700,18748800,20950,20850,20950,20850,5
|
|
20241025,091600,18644450,20950,20950,20950,20950,0
|
|
20241025,091500,18644450,20950,20950,20950,20950,0
|
|
20241025,091400,18644450,20950,20950,20950,20950,10
|
|
20241025,091300,18434950,20950,20950,20950,20950,0
|
|
20241025,091200,18434950,20950,20950,20950,20950,50
|
|
20241025,091100,17387450,20800,20800,20800,20800,0
|
|
20241025,091000,17387450,20800,20800,20800,20800,335
|
|
20241025,090900,10419450,20900,20900,20900,20900,0
|
|
20241025,090800,10419450,20900,20900,20900,20900,200
|
|
20241025,090700,6239450,20900,20800,20900,20800,11
|
|
20241025,090600,6010550,20800,20800,20800,20800,0
|
|
20241025,090500,6010550,20800,20900,20900,20800,62
|
|
20241025,090400,4715950,20800,20800,20800,20800,2
|
|
20241025,090300,4674350,20800,20850,20850,20800,162
|
|
20241025,090200,1298300,20950,20950,20950,20950,31
|
|
20241025,090100,648850,20950,20950,20950,20950,0
|
|
20241025,090000,648850,20950,20900,20950,20900,31
|