588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184500,7028165850,24700,24700,24700,24700,6135
|
|
20241002,184400,7028165850,24700,24700,24700,24700,0
|
|
20241002,184300,7028165850,24700,24700,24700,24700,0
|
|
20241002,184200,7028165850,24700,24700,24700,24700,0
|
|
20241002,184100,7028165850,24700,24700,24700,24700,0
|
|
20241002,184000,7028165850,24700,24700,24700,24700,0
|
|
20241002,183900,7028165850,24700,24700,24700,24700,0
|
|
20241002,183800,7028165850,24700,24700,24700,24700,0
|
|
20241002,183700,7028165850,24700,24700,24700,24700,0
|
|
20241002,183600,7028165850,24700,24700,24700,24700,0
|
|
20241002,183500,7028165850,24700,24700,24700,24700,0
|
|
20241002,183400,7028165850,24700,24700,24700,24700,0
|
|
20241002,183300,7028165850,24700,24700,24700,24700,0
|
|
20241002,183200,7028165850,24700,24700,24700,24700,0
|
|
20241002,183100,7028165850,24700,24700,24700,24700,0
|
|
20241002,183000,7028165850,24700,24700,24700,24700,0
|
|
20241002,182900,7028165850,24700,24700,24700,24700,0
|
|
20241002,182800,7028165850,24700,24700,24700,24700,0
|
|
20241002,182700,7028165850,24700,24700,24700,24700,0
|
|
20241002,182600,7028165850,24700,24700,24700,24700,0
|
|
20241002,182500,7028165850,24700,24700,24700,24700,0
|
|
20241002,182400,7028165850,24700,24700,24700,24700,0
|
|
20241002,182300,7028165850,24700,24700,24700,24700,0
|
|
20241002,182200,7028165850,24700,24700,24700,24700,0
|
|
20241002,182100,7028165850,24700,24700,24700,24700,0
|
|
20241002,182000,7028165850,24700,24700,24700,24700,0
|
|
20241002,181900,7028165850,24700,24700,24700,24700,0
|
|
20241002,181800,7028165850,24700,24700,24700,24700,0
|
|
20241002,181700,7028165850,24700,24700,24700,24700,0
|
|
20241002,181600,7028165850,24700,24700,24700,24700,0
|
|
20241002,181500,7028165850,24700,24700,24700,24700,6135
|
|
20241002,181400,7028165850,24700,24700,24700,24700,0
|
|
20241002,181300,7028165850,24700,24700,24700,24700,0
|
|
20241002,181200,7028165850,24700,24700,24700,24700,0
|
|
20241002,181100,7028165850,24700,24700,24700,24700,0
|
|
20241002,181000,7028165850,24700,24700,24700,24700,0
|
|
20241002,180900,7028165850,24700,24700,24700,24700,0
|
|
20241002,180800,7028165850,24700,24700,24700,24700,0
|
|
20241002,180700,7028165850,24700,24700,24700,24700,0
|
|
20241002,180600,7028165850,24700,24700,24700,24700,0
|
|
20241002,180500,7028165850,24700,24700,24700,24700,0
|
|
20241002,180400,7028165850,24700,24700,24700,24700,0
|
|
20241002,180300,7028165850,24700,24700,24700,24700,0
|
|
20241002,180200,7028165850,24700,24700,24700,24700,0
|
|
20241002,180100,7028165850,24700,24700,24700,24700,0
|
|
20241002,180000,7028165850,24700,24700,24700,24700,0
|
|
20241002,175900,7028165850,24700,24700,24700,24700,0
|
|
20241002,175800,7028165850,24700,24700,24700,24700,0
|
|
20241002,175700,7028165850,24700,24700,24700,24700,0
|
|
20241002,175600,7028165850,24700,24700,24700,24700,0
|
|
20241002,175500,7028165850,24700,24700,24700,24700,0
|
|
20241002,175400,7028165850,24700,24700,24700,24700,0
|
|
20241002,175300,7028165850,24700,24700,24700,24700,0
|
|
20241002,175200,7028165850,24700,24700,24700,24700,0
|
|
20241002,175100,7028165850,24700,24700,24700,24700,0
|
|
20241002,175000,7028165850,24700,24700,24700,24700,0
|
|
20241002,174900,7028165850,24700,24700,24700,24700,0
|
|
20241002,174800,7028165850,24700,24700,24700,24700,0
|
|
20241002,174700,7028165850,24700,24700,24700,24700,0
|
|
20241002,174600,7028165850,24700,24700,24700,24700,0
|
|
20241002,174500,7028165850,24700,24700,24700,24700,6135
|
|
20241002,174400,7028165850,24700,24700,24700,24700,0
|
|
20241002,174300,7028165850,24700,24700,24700,24700,0
|
|
20241002,174200,7028165850,24700,24700,24700,24700,0
|
|
20241002,174100,7028165850,24700,24700,24700,24700,0
|
|
20241002,174000,7028165850,24700,24700,24700,24700,0
|
|
20241002,173900,7028165850,24700,24700,24700,24700,0
|
|
20241002,173800,7028165850,24700,24700,24700,24700,0
|
|
20241002,173700,7028165850,24700,24700,24700,24700,0
|
|
20241002,173600,7028165850,24700,24700,24700,24700,0
|
|
20241002,173500,7028165850,24700,24700,24700,24700,0
|
|
20241002,173400,7028165850,24700,24700,24700,24700,0
|
|
20241002,173300,7028165850,24700,24700,24700,24700,0
|
|
20241002,173200,7028165850,24700,24700,24700,24700,0
|
|
20241002,173100,7028165850,24700,24700,24700,24700,0
|
|
20241002,173000,7028165850,24700,24700,24700,24700,0
|
|
20241002,172900,7028165850,24700,24700,24700,24700,0
|
|
20241002,172800,7028165850,24700,24700,24700,24700,0
|
|
20241002,172700,7028165850,24700,24700,24700,24700,0
|
|
20241002,172600,7028165850,24700,24700,24700,24700,0
|
|
20241002,172500,7028165850,24700,24700,24700,24700,0
|
|
20241002,172400,7028165850,24700,24700,24700,24700,0
|
|
20241002,172300,7028165850,24700,24700,24700,24700,0
|
|
20241002,172200,7028165850,24700,24700,24700,24700,0
|
|
20241002,172100,7028165850,24700,24700,24700,24700,0
|
|
20241002,172000,7028165850,24700,24700,24700,24700,0
|
|
20241002,171900,7028165850,24700,24700,24700,24700,0
|
|
20241002,171800,7028165850,24700,24700,24700,24700,0
|
|
20241002,171700,7028165850,24700,24700,24700,24700,0
|
|
20241002,171600,7028165850,24700,24700,24700,24700,0
|
|
20241002,171500,7028165850,24700,24700,24700,24700,6135
|
|
20241002,171400,7028165850,24700,24700,24700,24700,0
|
|
20241002,171300,7028165850,24700,24700,24700,24700,0
|
|
20241002,171200,7028165850,24700,24700,24700,24700,0
|
|
20241002,171100,7028165850,24700,24700,24700,24700,0
|
|
20241002,171000,7028165850,24700,24700,24700,24700,0
|
|
20241002,170900,7028165850,24700,24700,24700,24700,0
|
|
20241002,170800,7028165850,24700,24700,24700,24700,0
|
|
20241002,170700,7028165850,24700,24700,24700,24700,0
|
|
20241002,170600,7028165850,24700,24700,24700,24700,0
|
|
20241002,170500,7028165850,24700,24700,24700,24700,0
|
|
20241002,170400,7028165850,24700,24700,24700,24700,0
|
|
20241002,170300,7028165850,24700,24700,24700,24700,0
|
|
20241002,170200,7028165850,24700,24700,24700,24700,0
|
|
20241002,170100,7028165850,24700,24700,24700,24700,0
|
|
20241002,170000,7028165850,24700,24700,24700,24700,0
|
|
20241002,165900,7028165850,24700,24700,24700,24700,0
|
|
20241002,165800,7028165850,24700,24700,24700,24700,0
|
|
20241002,165700,7028165850,24700,24700,24700,24700,0
|
|
20241002,165600,7028165850,24700,24700,24700,24700,0
|
|
20241002,165500,7028165850,24700,24700,24700,24700,0
|
|
20241002,165400,7028165850,24700,24700,24700,24700,0
|
|
20241002,165300,7028165850,24700,24700,24700,24700,0
|
|
20241002,165200,7028165850,24700,24700,24700,24700,0
|
|
20241002,165100,7028165850,24700,24700,24700,24700,0
|
|
20241002,165000,7028165850,24700,24700,24700,24700,0
|
|
20241002,164900,7028165850,24700,24700,24700,24700,0
|
|
20241002,164800,7028165850,24700,24700,24700,24700,0
|
|
20241002,164700,7028165850,24700,24700,24700,24700,0
|
|
20241002,164600,7028165850,24700,24700,24700,24700,0
|
|
20241002,164500,7028165850,24700,24700,24700,24700,6135
|
|
20241002,164400,7028165850,24700,24700,24700,24700,0
|
|
20241002,164300,7028165850,24700,24700,24700,24700,0
|
|
20241002,164200,7028165850,24700,24700,24700,24700,0
|
|
20241002,164100,7028165850,24700,24700,24700,24700,0
|
|
20241002,164000,7028165850,24700,24700,24700,24700,0
|
|
20241002,163900,7028165850,24700,24700,24700,24700,0
|
|
20241002,163800,7028165850,24700,24700,24700,24700,0
|
|
20241002,163700,7028165850,24700,24700,24700,24700,0
|
|
20241002,163600,7028165850,24700,24700,24700,24700,0
|
|
20241002,163500,7028165850,24700,24700,24700,24700,0
|
|
20241002,163400,7028165850,24700,24700,24700,24700,0
|
|
20241002,163300,7028165850,24700,24700,24700,24700,0
|
|
20241002,163200,7028165850,24700,24700,24700,24700,0
|
|
20241002,163100,7028165850,24700,24700,24700,24700,0
|
|
20241002,163000,7028165850,24700,24700,24700,24700,0
|
|
20241002,162900,7028165850,24700,24700,24700,24700,0
|
|
20241002,162800,7028165850,24700,24700,24700,24700,0
|
|
20241002,162700,7028165850,24700,24700,24700,24700,0
|
|
20241002,162600,7028165850,24700,24700,24700,24700,0
|
|
20241002,162500,7028165850,24700,24700,24700,24700,0
|
|
20241002,162400,7028165850,24700,24700,24700,24700,0
|
|
20241002,162300,7028165850,24700,24700,24700,24700,0
|
|
20241002,162200,7028165850,24700,24700,24700,24700,0
|
|
20241002,162100,7028165850,24700,24700,24700,24700,0
|
|
20241002,162000,7028165850,24700,24700,24700,24700,0
|
|
20241002,161900,7028165850,24700,24700,24700,24700,0
|
|
20241002,161800,7028165850,24700,24700,24700,24700,0
|
|
20241002,161700,7028165850,24700,24700,24700,24700,0
|
|
20241002,161600,7028165850,24700,24700,24700,24700,0
|
|
20241002,161500,7028165850,24700,24700,24700,24700,6135
|
|
20241002,161400,7028165850,24700,24700,24700,24700,0
|
|
20241002,161300,7028165850,24700,24700,24700,24700,0
|
|
20241002,161200,7028165850,24700,24700,24700,24700,0
|
|
20241002,161100,7028165850,24700,24700,24700,24700,0
|
|
20241002,161000,7028165850,24700,24700,24700,24700,0
|
|
20241002,160900,7028165850,24700,24700,24700,24700,0
|
|
20241002,160800,7028165850,24700,24700,24700,24700,0
|
|
20241002,160700,7028165850,24700,24700,24700,24700,0
|
|
20241002,160600,7028165850,24700,24700,24700,24700,0
|
|
20241002,160500,7028165850,24700,24700,24700,24700,0
|
|
20241002,160400,7028165850,24700,24700,24700,24700,0
|
|
20241002,160300,7028165850,24700,24700,24700,24700,0
|
|
20241002,160200,7028165850,24700,24700,24700,24700,0
|
|
20241002,160100,7028165850,24700,24700,24700,24700,0
|
|
20241002,160000,7028165850,24700,24700,24700,24700,0
|
|
20241002,155900,7028165850,24700,24700,24700,24700,0
|
|
20241002,155800,7028165850,24700,24700,24700,24700,0
|
|
20241002,155700,7028165850,24700,24700,24700,24700,0
|
|
20241002,155600,7028165850,24700,24700,24700,24700,0
|
|
20241002,155500,7028165850,24700,24700,24700,24700,0
|
|
20241002,155400,7028165850,24700,24700,24700,24700,0
|
|
20241002,155300,7028165850,24700,24700,24700,24700,0
|
|
20241002,155200,7028165850,24700,24700,24700,24700,0
|
|
20241002,155100,7028165850,24700,24700,24700,24700,0
|
|
20241002,155000,7028165850,24700,24700,24700,24700,0
|
|
20241002,154900,7028165850,24700,24700,24700,24700,0
|
|
20241002,154800,7028165850,24700,24700,24700,24700,0
|
|
20241002,154700,7028165850,24700,24700,24700,24700,0
|
|
20241002,154600,7028165850,24700,24700,24700,24700,0
|
|
20241002,154500,7028165850,24700,24700,24700,24700,6135
|
|
20241002,154400,7028165850,24700,24700,24700,24700,0
|
|
20241002,154300,7028165850,24700,24700,24700,24700,0
|
|
20241002,154200,7028165850,24700,24700,24700,24700,0
|
|
20241002,154100,7028165850,24700,24700,24700,24700,0
|
|
20241002,154000,7028165850,24700,24700,24700,24700,0
|
|
20241002,153900,7028165850,24700,24700,24700,24700,0
|
|
20241002,153800,7028165850,24700,24700,24700,24700,0
|
|
20241002,153700,7028165850,24700,24700,24700,24700,0
|
|
20241002,153600,7028165850,24700,24700,24700,24700,0
|
|
20241002,153500,7028165850,24700,24700,24700,24700,0
|
|
20241002,153400,7028165850,24700,24700,24700,24700,0
|
|
20241002,153300,7028165850,24700,24700,24700,24700,0
|
|
20241002,153200,7028165850,24700,24700,24700,24700,0
|
|
20241002,153100,7028165850,24700,24700,24700,24700,0
|
|
20241002,153000,7028165850,24700,24700,24700,24700,6135
|
|
20241002,152900,6876631350,24500,24500,24500,24500,0
|
|
20241002,152800,6876631350,24500,24500,24500,24500,0
|
|
20241002,152700,6876631350,24500,24500,24500,24500,0
|
|
20241002,152600,6876631350,24500,24500,24500,24500,0
|
|
20241002,152500,6876631350,24500,24500,24500,24500,0
|
|
20241002,152400,6876631350,24500,24500,24500,24500,0
|
|
20241002,152300,6876631350,24500,24500,24500,24500,0
|
|
20241002,152200,6876631350,24500,24500,24500,24500,0
|
|
20241002,152100,6876631350,24500,24500,24500,24500,0
|
|
20241002,152000,6876631350,24500,24500,24500,24500,0
|
|
20241002,151900,6876631350,24500,24600,24750,24500,953
|
|
20241002,151800,6853198600,24600,24600,24700,24600,376
|
|
20241002,151700,6843947000,24600,24650,24700,24600,498
|
|
20241002,151600,6831679500,24650,24750,24800,24650,339
|
|
20241002,151500,6823307200,24700,24800,24800,24650,525
|
|
20241002,151400,6810321850,24750,24700,24800,24650,1808
|
|
20241002,151300,6765613300,24750,24750,24750,24700,532
|
|
20241002,151200,6752469200,24750,24550,24750,24550,604
|
|
20241002,151100,6737611350,24550,24750,24750,24500,5804
|
|
20241002,151000,6594863350,24700,24750,24800,24700,421
|
|
20241002,150900,6584450850,24750,24700,24800,24700,249
|
|
20241002,150800,6578285200,24700,24800,24800,24700,744
|
|
20241002,150700,6559876250,24800,24750,24850,24750,599
|
|
20241002,150600,6545034700,24750,24850,24850,24750,2247
|
|
20241002,150500,6489300800,24850,24900,24900,24800,381
|
|
20241002,150400,6479818250,24900,24900,24900,24850,1687
|
|
20241002,150300,6437862800,24900,24900,24900,24850,120
|
|
20241002,150200,6434875800,24900,24850,24900,24850,230
|
|
20241002,150100,6429149100,24850,24900,24900,24850,166
|
|
20241002,150000,6425018550,24900,24950,24950,24900,337
|
|
20241002,145900,6416616350,24900,24900,24950,24900,166
|
|
20241002,145800,6412476400,24900,24900,24900,24850,580
|
|
20241002,145700,6398036850,24900,24850,24900,24850,139
|
|
20241002,145600,6394578850,24800,24950,24950,24800,262
|
|
20241002,145500,6388044300,24950,24900,24950,24850,671
|
|
20241002,145400,6371326900,24950,24950,24950,24900,326
|
|
20241002,145300,6363196300,24950,24950,25000,24950,551
|
|
20241002,145200,6349426850,24900,24950,25000,24900,2279
|
|
20241002,145100,6292467700,24950,24850,25000,24800,5982
|
|
20241002,145000,6143748450,24850,24850,24850,24750,1585
|
|
20241002,144900,6104426750,24850,24850,24850,24800,402
|
|
20241002,144800,6094439950,24850,24900,24900,24850,455
|
|
20241002,144700,6083115750,24900,24900,24900,24850,194
|
|
20241002,144600,6078285350,24900,24850,24900,24850,270
|
|
20241002,144500,6071562450,24850,24900,24900,24850,452
|
|
20241002,144400,6060317800,24900,24900,24900,24850,417
|
|
20241002,144300,6049935050,24950,24900,24950,24850,231
|
|
20241002,144200,6044181200,24850,24850,24950,24850,152
|
|
20241002,144100,6040392250,24850,24850,24900,24850,252
|
|
20241002,144000,6034117700,24850,24900,24900,24850,312
|
|
20241002,143900,6026349950,24900,24850,24900,24850,370
|
|
20241002,143800,6017150850,24850,24950,24950,24850,518
|
|
20241002,143700,6004252750,24950,24850,24950,24850,2868
|
|
20241002,143600,5932893950,24900,24900,24950,24850,260
|
|
20241002,143500,5926416350,24850,24900,24950,24850,325
|
|
20241002,143400,5918318450,24900,24900,24900,24850,201
|
|
20241002,143300,5913313700,24850,24950,24950,24850,413
|
|
20241002,143200,5903026400,24900,24950,24950,24900,286
|
|
20241002,143100,5895893100,24950,25050,25050,24900,529
|
|
20241002,143000,5882690300,24950,25000,25000,24950,256
|
|
20241002,142900,5876292050,24900,24950,25000,24900,1971
|
|
20241002,142800,5827085600,24950,25000,25000,24950,208
|
|
20241002,142700,5821887000,25000,25000,25000,24950,1262
|
|
20241002,142600,5790390050,25000,24900,25000,24900,473
|
|
20241002,142500,5778589500,24950,25050,25050,24900,1485
|
|
20241002,142400,5741500100,25100,25000,25100,25000,1006
|
|
20241002,142300,5716259550,25000,25100,25100,25000,867
|
|
20241002,142200,5694563250,25100,25100,25150,25050,724
|
|
20241002,142100,5676389900,25100,25100,25150,25050,528
|
|
20241002,142000,5663133200,25100,25100,25150,25100,719
|
|
20241002,141900,5645068300,25150,25100,25150,25100,1460
|
|
20241002,141800,5608412950,25100,25050,25100,25050,1160
|
|
20241002,141700,5579303850,25050,25050,25100,25050,197
|
|
20241002,141600,5574365150,25050,25000,25050,24950,4397
|
|
20241002,141500,5464375950,25000,25000,25000,24950,1214
|
|
20241002,141400,5434030700,25000,25000,25000,24950,382
|
|
20241002,141300,5424485850,24950,24950,25000,24950,207
|
|
20241002,141200,5419310950,24950,24900,25000,24900,1883
|
|
20241002,141100,5372366300,24900,24900,24900,24850,269
|
|
20241002,141000,5365668350,24850,24900,24900,24850,139
|
|
20241002,140900,5362210350,24900,24850,24900,24850,268
|
|
20241002,140800,5355538200,24850,24900,24900,24850,486
|
|
20241002,140700,5343443400,24800,24850,24850,24800,147
|
|
20241002,140600,5339790500,24900,24850,24900,24850,466
|
|
20241002,140500,5328199950,24850,24900,24900,24850,119
|
|
20241002,140400,5325237750,24900,24750,24900,24750,456
|
|
20241002,140300,5313895150,24850,24850,24850,24800,489
|
|
20241002,140200,5301763250,24800,24850,24850,24750,92
|
|
20241002,140100,5299478300,24800,24750,24900,24750,316
|
|
20241002,140000,5291628500,24750,24850,24900,24750,263
|
|
20241002,135900,5285094650,24850,24850,24900,24800,205
|
|
20241002,135800,5279996600,24900,24850,24900,24850,133
|
|
20241002,135700,5276687650,24900,24800,24900,24750,842
|
|
20241002,135600,5255788650,24800,24900,24900,24800,1284
|
|
20241002,135500,5223906350,24900,24900,24900,24850,229
|
|
20241002,135400,5218209600,24850,24850,24850,24800,269
|
|
20241002,135300,5211525050,24850,24850,24850,24850,226
|
|
20241002,135200,5205908950,24850,24900,24900,24850,220
|
|
20241002,135100,5200432300,24900,24850,24900,24800,190
|
|
20241002,135000,5195711050,24800,24800,24850,24800,254
|
|
20241002,134900,5189399550,24850,24850,24850,24800,171
|
|
20241002,134800,5185150450,24800,24900,24900,24800,614
|
|
20241002,134700,5169890450,24850,24900,24900,24850,160
|
|
20241002,134600,5165910800,24900,24850,24900,24850,345
|
|
20241002,134500,5157337500,24800,24800,24900,24800,352
|
|
20241002,134400,5148591450,24900,24800,24900,24800,203
|
|
20241002,134300,5143543700,24800,24750,24800,24700,527
|
|
20241002,134200,5130488850,24700,24700,24750,24700,161
|
|
20241002,134100,5126505350,24700,24650,24700,24650,222
|
|
20241002,134000,5121023300,24700,24700,24700,24650,438
|
|
20241002,133900,5110216850,24650,24600,24700,24550,328
|
|
20241002,133800,5102139300,24550,24600,24750,24550,506
|
|
20241002,133700,5089667500,24650,24650,24700,24650,498
|
|
20241002,133600,5077387250,24650,24650,24700,24600,1054
|
|
20241002,133500,5051430500,24600,24650,24700,24600,1183
|
|
20241002,133400,5022296100,24650,24750,24800,24600,2229
|
|
20241002,133300,4967330850,24750,24800,24800,24750,334
|
|
20241002,133200,4959054150,24750,24700,24800,24700,299
|
|
20241002,133100,4951658800,24700,24700,24800,24650,829
|
|
20241002,133000,4931168600,24700,24750,24850,24700,332
|
|
20241002,132900,4922948400,24750,24800,24800,24750,488
|
|
20241002,132800,4910848600,24800,24800,24800,24800,121
|
|
20241002,132700,4907847800,24800,24850,24850,24800,104
|
|
20241002,132600,4905263550,24800,24900,24900,24800,238
|
|
20241002,132500,4899349750,24850,24900,24900,24850,327
|
|
20241002,132400,4891210450,24900,24750,24900,24750,225
|
|
20241002,132300,4885616450,24750,24750,24800,24750,219
|
|
20241002,132200,4880196150,24750,24800,24800,24750,1798
|
|
20241002,132100,4835605800,24900,24850,24950,24750,1315
|
|
20241002,132000,4802978500,24850,24850,24850,24850,108
|
|
20241002,131900,4800294700,24850,24950,24950,24850,313
|
|
20241002,131800,4792503650,24950,24900,24950,24900,140
|
|
20241002,131700,4789014350,24900,24900,24950,24900,169
|
|
20241002,131600,4784806100,24900,24900,25000,24900,387
|
|
20241002,131500,4775166050,24900,24900,25000,24900,472
|
|
20241002,131400,4763409100,24900,24900,25000,24900,52
|
|
20241002,131300,4762113300,24900,24950,24950,24900,421
|
|
20241002,131200,4751611150,24850,24850,24900,24850,1345
|
|
20241002,131100,4718136550,24850,24850,24900,24850,376
|
|
20241002,131000,4708792900,24850,24900,24900,24850,377
|
|
20241002,130900,4699409450,24900,25000,25000,24900,354
|
|
20241002,130800,4690588750,25000,25000,25050,24950,238
|
|
20241002,130700,4684633950,25000,24950,25000,24950,208
|
|
20241002,130600,4679439150,25000,24950,25050,24950,241
|
|
20241002,130500,4673416150,24950,25050,25100,24950,1591
|
|
20241002,130400,4633589800,25050,25100,25100,24950,2002
|
|
20241002,130300,4583466100,25100,25100,25150,25050,683
|
|
20241002,130200,4566303900,25100,25100,25150,25100,113
|
|
20241002,130100,4563465250,25100,25100,25150,25100,244
|
|
20241002,130000,4557340000,25000,24950,25100,24950,647
|
|
20241002,125900,4541143150,25000,25000,25100,24950,770
|
|
20241002,125800,4521893950,25000,25150,25150,24900,2923
|
|
20241002,125700,4448667600,25100,25100,25150,25100,954
|
|
20241002,125600,4424708350,25100,25100,25100,25050,1117
|
|
20241002,125500,4396673700,25050,25050,25050,25050,0
|
|
20241002,125400,4396673700,25050,24950,25050,24950,10909
|
|
20241002,125300,4123881200,25000,24850,25000,24850,1509
|
|
20241002,125200,4086299400,24850,24900,24900,24850,103
|
|
20241002,125100,4083734750,24900,24900,24950,24900,1138
|
|
20241002,125000,4055393100,24950,24950,24950,24900,232
|
|
20241002,124900,4049608650,24950,24950,24950,24900,193
|
|
20241002,124800,4044793550,24950,24950,25000,24900,138
|
|
20241002,124700,4041349750,24950,24950,25000,24950,120
|
|
20241002,124600,4038354150,25000,24950,25000,24950,107
|
|
20241002,124500,4035683550,24950,24950,25000,24900,817
|
|
20241002,124400,4015306650,24950,24950,25000,24950,494
|
|
20241002,124300,4002979250,25000,24950,25000,24950,599
|
|
20241002,124200,3988023100,24950,24900,24950,24900,284
|
|
20241002,124100,3980939300,24950,24950,24950,24950,630
|
|
20241002,124000,3965220800,24950,24950,25000,24900,1379
|
|
20241002,123900,3930815200,24950,24950,25000,24950,325
|
|
20241002,123800,3922706350,24950,24950,25000,24950,128
|
|
20241002,123700,3919512050,25000,24950,25000,24950,1018
|
|
20241002,123600,3894107950,24900,24900,24950,24900,274
|
|
20241002,123500,3887282350,24950,24950,24950,24950,47
|
|
20241002,123400,3886109700,24950,24950,24950,24950,268
|
|
20241002,123300,3879423100,25000,25000,25000,24950,367
|
|
20241002,123200,3870265700,24950,25000,25000,24950,189
|
|
20241002,123100,3865549900,24950,24950,25000,24950,579
|
|
20241002,123000,3851102250,25000,24950,25000,24950,742
|
|
20241002,122900,3832587750,24950,24950,25000,24950,468
|
|
20241002,122800,3820910500,24950,24900,24950,24900,5497
|
|
20241002,122700,3683833050,24900,24850,24900,24850,472
|
|
20241002,122600,3672103800,24850,24850,24850,24800,663
|
|
20241002,122500,3655646200,24850,24850,24850,24850,405
|
|
20241002,122400,3645581950,24850,24800,24850,24800,207
|
|
20241002,122300,3640442200,24800,24800,24850,24800,180
|
|
20241002,122200,3635977600,24800,24750,24800,24750,213
|
|
20241002,122100,3630695850,24800,24800,24800,24800,119
|
|
20241002,122000,3627744650,24850,24800,24850,24800,467
|
|
20241002,121900,3616157400,24800,24800,24800,24800,557
|
|
20241002,121800,3602343800,24800,24750,24800,24750,684
|
|
20241002,121700,3585396350,24750,24750,24750,24750,15
|
|
20241002,121600,3585025100,24750,24800,24800,24500,2724
|
|
20241002,121500,3517914450,24750,24800,24800,24750,71
|
|
20241002,121400,3516157100,24800,24750,24850,24750,1184
|
|
20241002,121300,3486801350,24750,24700,24750,24700,447
|
|
20241002,121200,3475747050,24700,24650,24750,24650,942
|
|
20241002,121100,3452479150,24650,24650,24700,24650,356
|
|
20241002,121000,3443703450,24700,24700,24700,24650,251
|
|
20241002,120900,3437506300,24700,24700,24750,24700,239
|
|
20241002,120800,3431602500,24700,24750,24750,24700,28
|
|
20241002,120700,3430910500,24750,24750,24750,24750,117
|
|
20241002,120600,3428014750,24800,24750,24800,24750,485
|
|
20241002,120500,3416008950,24750,24750,24800,24750,161
|
|
20241002,120400,3412021400,24750,24750,24750,24750,11
|
|
20241002,120300,3411749150,24800,24700,24800,24700,316
|
|
20241002,120200,3403918950,24700,24700,24750,24700,440
|
|
20241002,120100,3393050900,24700,24650,24700,24650,187
|
|
20241002,120000,3388439900,24650,24800,24800,24600,2024
|
|
20241002,115900,3338405900,24800,24900,24900,24800,1089
|
|
20241002,115800,3311334150,24900,24850,24900,24800,702
|
|
20241002,115700,3293874650,24850,24950,24950,24850,1239
|
|
20241002,115600,3263017350,24950,24850,24950,24800,4096
|
|
20241002,115500,3161002100,24800,24750,24800,24750,1821
|
|
20241002,115400,3115882400,24700,24600,24750,24600,3046
|
|
20241002,115300,3040727350,24550,24550,24600,24500,247
|
|
20241002,115200,3034663300,24550,24550,24600,24550,257
|
|
20241002,115100,3028345400,24550,24600,24600,24550,54
|
|
20241002,115000,3027019250,24600,24400,24600,24400,1484
|
|
20241002,114900,2990603850,24400,24400,24400,24400,26
|
|
20241002,114800,2989969450,24400,24400,24400,24400,102
|
|
20241002,114700,2987480650,24400,24350,24400,24350,89
|
|
20241002,114600,2985309550,24400,24400,24400,24350,167
|
|
20241002,114500,2981235250,24400,24400,24400,24350,116
|
|
20241002,114400,2978409800,24400,24400,24400,24350,123
|
|
20241002,114300,2975409400,24450,24450,24450,24450,270
|
|
20241002,114200,2968807900,24400,24350,24450,24350,168
|
|
20241002,114100,2964708700,24350,24400,24400,24350,597
|
|
20241002,114000,2950168850,24400,24500,24600,24400,1046
|
|
20241002,113900,2924603950,24600,24550,24600,24500,522
|
|
20241002,113800,2911776900,24500,24500,24500,24500,48
|
|
20241002,113700,2910600900,24550,24550,24600,24500,222
|
|
20241002,113600,2905150650,24550,24650,24650,24550,708
|
|
20241002,113500,2887749550,24650,24650,24700,24650,410
|
|
20241002,113400,2877641900,24650,24600,24650,24600,221
|
|
20241002,113300,2872194600,24650,24650,24650,24600,420
|
|
20241002,113200,2861844150,24650,24650,24650,24600,244
|
|
20241002,113100,2855837650,24650,24650,24700,24650,441
|
|
20241002,113000,2844962650,24700,24650,24700,24650,649
|
|
20241002,112900,2828964300,24650,24650,24650,24650,486
|
|
20241002,112800,2816984400,24650,24450,24650,24450,3744
|
|
20241002,112700,2725032800,24450,24450,24500,24450,538
|
|
20241002,112600,2711873100,24450,24400,24450,24400,1026
|
|
20241002,112500,2686828600,24400,24400,24450,24400,280
|
|
20241002,112400,2679995900,24400,24450,24450,24400,145
|
|
20241002,112300,2676453650,24450,24500,24500,24450,287
|
|
20241002,112200,2669429900,24500,24500,24500,24450,257
|
|
20241002,112100,2663138400,24500,24500,24550,24500,316
|
|
20241002,112000,2655392400,24500,24500,24500,24450,1005
|
|
20241002,111900,2630771200,24500,24450,24550,24450,806
|
|
20241002,111800,2611030150,24450,24450,24500,24400,2106
|
|
20241002,111700,2559451500,24400,24400,24450,24350,2295
|
|
20241002,111600,2503455000,24450,24400,24450,24400,362
|
|
20241002,111500,2494615400,24450,24450,24450,24400,396
|
|
20241002,111400,2484933250,24450,24400,24450,24400,918
|
|
20241002,111300,2462518550,24400,24500,24500,24400,1844
|
|
20241002,111200,2417392800,24500,24450,24500,24450,2398
|
|
20241002,111100,2358667050,24450,24400,24450,24350,1871
|
|
20241002,111000,2312980750,24400,24300,24450,24300,1393
|
|
20241002,110900,2279013150,24300,24250,24350,24250,1232
|
|
20241002,110800,2249077400,24300,24250,24300,24250,322
|
|
20241002,110700,2241268700,24250,24200,24250,24200,719
|
|
20241002,110600,2223853250,24200,24250,24250,24100,1166
|
|
20241002,110500,2195672050,24250,24250,24250,24250,436
|
|
20241002,110400,2185099050,24200,24100,24250,24100,2292
|
|
20241002,110300,2129677350,24100,24050,24100,24050,300
|
|
20241002,110200,2122448250,24000,24000,24000,24000,4
|
|
20241002,110100,2122352250,24000,24000,24000,24000,75
|
|
20241002,110000,2120552250,24000,23950,24000,23950,112
|
|
20241002,105900,2117864650,23950,24050,24050,23950,49
|
|
20241002,105800,2116687400,24000,24000,24000,24000,124
|
|
20241002,105700,2113711400,24000,23950,24000,23950,288
|
|
20241002,105600,2106805800,23950,24000,24000,23950,121
|
|
20241002,105500,2103902000,24000,24050,24050,24000,58
|
|
20241002,105400,2102508400,24000,24000,24000,24000,4
|
|
20241002,105300,2102412400,24000,24000,24000,24000,17
|
|
20241002,105200,2102004400,24000,24100,24100,24000,113
|
|
20241002,105100,2099288150,24100,23950,24100,23950,38
|
|
20241002,105000,2098374300,24100,24100,24100,23900,92
|
|
20241002,104900,2096157450,24100,24050,24100,23900,1074
|
|
20241002,104800,2070396700,24100,23900,24100,23900,203
|
|
20241002,104700,2065526850,23950,23950,23950,23900,98
|
|
20241002,104600,2063182350,23950,23950,23950,23950,200
|
|
20241002,104500,2058392350,23950,23950,24000,23950,999
|
|
20241002,104400,2034466150,23950,24000,24000,23950,925
|
|
20241002,104300,2012270150,23950,23950,23950,23950,88
|
|
20241002,104200,2010162550,24000,23950,24000,23950,210
|
|
20241002,104100,2005128050,24000,24050,24100,24000,1636
|
|
20241002,104000,1965827400,24050,24050,24100,24050,665
|
|
20241002,103900,1949806000,24050,24000,24100,24000,88
|
|
20241002,103800,1947689750,24050,24000,24050,24000,2
|
|
20241002,103700,1947641700,24000,23950,24000,23950,828
|
|
20241002,103600,1927792950,23950,23950,23950,23900,201
|
|
20241002,103500,1922979200,23950,23950,24000,23950,114
|
|
20241002,103400,1920245650,24000,24000,24000,23950,365
|
|
20241002,103300,1911487550,23900,23950,23950,23900,233
|
|
20241002,103200,1905918350,24000,23950,24000,23950,262
|
|
20241002,103100,1899642950,23950,23900,23950,23900,370
|
|
20241002,103000,1890792000,23950,23900,23950,23900,17
|
|
20241002,102900,1890384900,23950,23950,23950,23900,163
|
|
20241002,102800,1886484900,23950,24000,24000,23950,177
|
|
20241002,102700,1882238800,24000,24000,24000,24000,252
|
|
20241002,102600,1876190800,24000,23950,24150,23950,1140
|
|
20241002,102500,1848773850,23900,23850,23900,23850,603
|
|
20241002,102400,1834374200,23850,23900,23900,23850,309
|
|
20241002,102300,1826990900,23850,23850,23850,23850,10
|
|
20241002,102200,1826752400,23900,24000,24000,23900,760
|
|
20241002,102100,1808573700,23950,23850,23950,23850,868
|
|
20241002,102000,1787825800,23850,23900,23900,23850,1818
|
|
20241002,101900,1744431850,23950,23950,23950,23950,19
|
|
20241002,101800,1743976800,23900,23950,23950,23900,275
|
|
20241002,101700,1737391600,23950,23900,23950,23900,128
|
|
20241002,101600,1734330150,23900,23950,23950,23900,68
|
|
20241002,101500,1732704450,23950,23800,23950,23800,58
|
|
20241002,101400,1731323250,23800,23850,23950,23800,247
|
|
20241002,101300,1725427200,23850,23800,24000,23800,189
|
|
20241002,101200,1720926050,23800,23850,23850,23800,154
|
|
20241002,101100,1717253500,23800,23850,23850,23800,673
|
|
20241002,101000,1701207400,23900,23900,23950,23900,365
|
|
20241002,100900,1692471400,23950,23900,23950,23900,459
|
|
20241002,100800,1681497300,23950,23950,23950,23950,147
|
|
20241002,100700,1677976650,23950,24100,24100,23800,1462
|
|
20241002,100600,1643073300,24100,24100,24150,24000,1506
|
|
20241002,100500,1606778150,24050,24100,24150,24050,988
|
|
20241002,100400,1582967900,24100,23900,24100,23900,1493
|
|
20241002,100300,1547115250,23900,23850,23900,23850,721
|
|
20241002,100200,1529898300,23850,23800,23850,23800,273
|
|
20241002,100100,1523388250,23800,23900,23900,23800,89
|
|
20241002,100000,1521265600,23900,23900,23900,23750,1024
|
|
20241002,095900,1496832550,23900,23750,23900,23750,2031
|
|
20241002,095800,1448493900,23700,23700,23750,23700,461
|
|
20241002,095700,1437565100,23700,23700,23700,23650,127
|
|
20241002,095600,1434556700,23650,23700,23700,23650,74
|
|
20241002,095500,1432805950,23700,23750,23800,23700,315
|
|
20241002,095400,1425327700,23750,23600,23750,23600,711
|
|
20241002,095300,1408447200,23750,23600,23750,23600,216
|
|
20241002,095200,1403338150,23600,23650,23650,23600,1251
|
|
20241002,095100,1373796950,23700,23800,23800,23700,1261
|
|
20241002,095000,1343830150,23800,23800,23800,23750,906
|
|
20241002,094900,1322267400,23800,23700,23800,23700,999
|
|
20241002,094800,1298517550,23700,23700,23700,23650,666
|
|
20241002,094700,1282733600,23700,23700,23700,23650,871
|
|
20241002,094600,1262123750,23700,23700,23700,23650,356
|
|
20241002,094500,1253691000,23700,23400,23700,23400,1530
|
|
20241002,094400,1217591150,23400,23550,23600,23400,1818
|
|
20241002,094300,1174858100,23600,23650,23700,23600,1943
|
|
20241002,094200,1128963650,23650,23600,23700,23600,1009
|
|
20241002,094100,1105067800,23550,23600,23600,23550,683
|
|
20241002,094000,1088967000,23550,23500,23550,23500,560
|
|
20241002,093900,1075799750,23500,23500,23500,23400,627
|
|
20241002,093800,1061105950,23450,23400,23500,23400,371
|
|
20241002,093700,1052408850,23400,23500,23500,23400,424
|
|
20241002,093600,1042479100,23500,23300,23500,23250,1512
|
|
20241002,093500,1007126200,23300,23250,23300,23200,105
|
|
20241002,093400,1004685150,23250,23200,23250,23150,213
|
|
20241002,093300,999742500,23200,23200,23300,23150,505
|
|
20241002,093200,988013950,23200,23300,23350,23100,1680
|
|
20241002,093100,949012700,23300,23350,23350,23300,42
|
|
20241002,093000,948034000,23300,23250,23350,23250,287
|
|
20241002,092900,941351350,23250,23300,23300,23250,745
|
|
20241002,092800,924004950,23300,23350,23350,23300,841
|
|
20241002,092700,904374200,23300,23300,23300,23300,397
|
|
20241002,092600,895124100,23300,23300,23300,23300,65
|
|
20241002,092500,893609600,23300,23400,23400,23300,567
|
|
20241002,092400,880376150,23400,23400,23450,23350,108
|
|
20241002,092300,877850350,23400,23500,23500,23400,65
|
|
20241002,092200,876328400,23500,23500,23500,23400,169
|
|
20241002,092100,872357500,23500,23200,23500,23200,867
|
|
20241002,092000,852109850,23200,23250,23250,23200,754
|
|
20241002,091900,834610400,23250,23400,23400,23250,1604
|
|
20241002,091800,797231650,23400,23500,23500,23350,429
|
|
20241002,091700,787186400,23500,23500,23500,23400,985
|
|
20241002,091600,764099000,23500,23600,23700,23450,2717
|
|
20241002,091500,700119000,23550,23650,23650,23550,2382
|
|
20241002,091400,643932150,23600,23500,23650,23500,586
|
|
20241002,091300,630131550,23500,23400,23500,23400,454
|
|
20241002,091200,619484100,23400,23250,23400,23250,772
|
|
20241002,091100,601475750,23200,23200,23200,23100,579
|
|
20241002,091000,588057150,23100,23100,23200,23100,225
|
|
20241002,090900,582849150,23100,23400,23550,23050,3320
|
|
20241002,090800,505434550,23350,23400,23550,23350,557
|
|
20241002,090700,492381300,23400,23250,23450,23200,2523
|
|
20241002,090600,433560350,23350,23350,23350,23200,694
|
|
20241002,090500,417446000,23300,23300,23400,23250,1841
|
|
20241002,090400,374602750,23300,23350,23350,23250,566
|
|
20241002,090300,361405800,23450,23350,23450,23300,2287
|
|
20241002,090200,307982300,23350,23250,23450,23200,1646
|
|
20241002,090100,269731300,23200,23000,23500,22850,3529
|
|
20241002,090000,187734850,22950,22800,22950,22650,8218
|