588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184500,4390447650,24250,24250,24250,24250,4202
|
|
20241004,184400,4390447650,24250,24250,24250,24250,0
|
|
20241004,184300,4390447650,24250,24250,24250,24250,0
|
|
20241004,184200,4390447650,24250,24250,24250,24250,0
|
|
20241004,184100,4390447650,24250,24250,24250,24250,0
|
|
20241004,184000,4390447650,24250,24250,24250,24250,0
|
|
20241004,183900,4390447650,24250,24250,24250,24250,0
|
|
20241004,183800,4390447650,24250,24250,24250,24250,0
|
|
20241004,183700,4390447650,24250,24250,24250,24250,0
|
|
20241004,183600,4390447650,24250,24250,24250,24250,0
|
|
20241004,183500,4390447650,24250,24250,24250,24250,0
|
|
20241004,183400,4390447650,24250,24250,24250,24250,0
|
|
20241004,183300,4390447650,24250,24250,24250,24250,0
|
|
20241004,183200,4390447650,24250,24250,24250,24250,0
|
|
20241004,183100,4390447650,24250,24250,24250,24250,0
|
|
20241004,183000,4390447650,24250,24250,24250,24250,0
|
|
20241004,182900,4390447650,24250,24250,24250,24250,0
|
|
20241004,182800,4390447650,24250,24250,24250,24250,0
|
|
20241004,182700,4390447650,24250,24250,24250,24250,0
|
|
20241004,182600,4390447650,24250,24250,24250,24250,0
|
|
20241004,182500,4390447650,24250,24250,24250,24250,0
|
|
20241004,182400,4390447650,24250,24250,24250,24250,0
|
|
20241004,182300,4390447650,24250,24250,24250,24250,0
|
|
20241004,182200,4390447650,24250,24250,24250,24250,0
|
|
20241004,182100,4390447650,24250,24250,24250,24250,0
|
|
20241004,182000,4390447650,24250,24250,24250,24250,0
|
|
20241004,181900,4390447650,24250,24250,24250,24250,0
|
|
20241004,181800,4390447650,24250,24250,24250,24250,0
|
|
20241004,181700,4390447650,24250,24250,24250,24250,0
|
|
20241004,181600,4390447650,24250,24250,24250,24250,0
|
|
20241004,181500,4390447650,24250,24250,24250,24250,4202
|
|
20241004,181400,4390447650,24250,24250,24250,24250,0
|
|
20241004,181300,4390447650,24250,24250,24250,24250,0
|
|
20241004,181200,4390447650,24250,24250,24250,24250,0
|
|
20241004,181100,4390447650,24250,24250,24250,24250,0
|
|
20241004,181000,4390447650,24250,24250,24250,24250,0
|
|
20241004,180900,4390447650,24250,24250,24250,24250,0
|
|
20241004,180800,4390447650,24250,24250,24250,24250,0
|
|
20241004,180700,4390447650,24250,24250,24250,24250,0
|
|
20241004,180600,4390447650,24250,24250,24250,24250,0
|
|
20241004,180500,4390447650,24250,24250,24250,24250,0
|
|
20241004,180400,4390447650,24250,24250,24250,24250,0
|
|
20241004,180300,4390447650,24250,24250,24250,24250,0
|
|
20241004,180200,4390447650,24250,24250,24250,24250,0
|
|
20241004,180100,4390447650,24250,24250,24250,24250,0
|
|
20241004,180000,4390447650,24250,24250,24250,24250,0
|
|
20241004,175900,4390447650,24250,24250,24250,24250,0
|
|
20241004,175800,4390447650,24250,24250,24250,24250,0
|
|
20241004,175700,4390447650,24250,24250,24250,24250,0
|
|
20241004,175600,4390447650,24250,24250,24250,24250,0
|
|
20241004,175500,4390447650,24250,24250,24250,24250,0
|
|
20241004,175400,4390447650,24250,24250,24250,24250,0
|
|
20241004,175300,4390447650,24250,24250,24250,24250,0
|
|
20241004,175200,4390447650,24250,24250,24250,24250,0
|
|
20241004,175100,4390447650,24250,24250,24250,24250,0
|
|
20241004,175000,4390447650,24250,24250,24250,24250,0
|
|
20241004,174900,4390447650,24250,24250,24250,24250,0
|
|
20241004,174800,4390447650,24250,24250,24250,24250,0
|
|
20241004,174700,4390447650,24250,24250,24250,24250,0
|
|
20241004,174600,4390447650,24250,24250,24250,24250,0
|
|
20241004,174500,4390447650,24250,24250,24250,24250,4202
|
|
20241004,174400,4390447650,24250,24250,24250,24250,0
|
|
20241004,174300,4390447650,24250,24250,24250,24250,0
|
|
20241004,174200,4390447650,24250,24250,24250,24250,0
|
|
20241004,174100,4390447650,24250,24250,24250,24250,0
|
|
20241004,174000,4390447650,24250,24250,24250,24250,0
|
|
20241004,173900,4390447650,24250,24250,24250,24250,0
|
|
20241004,173800,4390447650,24250,24250,24250,24250,0
|
|
20241004,173700,4390447650,24250,24250,24250,24250,0
|
|
20241004,173600,4390447650,24250,24250,24250,24250,0
|
|
20241004,173500,4390447650,24250,24250,24250,24250,0
|
|
20241004,173400,4390447650,24250,24250,24250,24250,0
|
|
20241004,173300,4390447650,24250,24250,24250,24250,0
|
|
20241004,173200,4390447650,24250,24250,24250,24250,0
|
|
20241004,173100,4390447650,24250,24250,24250,24250,0
|
|
20241004,173000,4390447650,24250,24250,24250,24250,0
|
|
20241004,172900,4390447650,24250,24250,24250,24250,0
|
|
20241004,172800,4390447650,24250,24250,24250,24250,0
|
|
20241004,172700,4390447650,24250,24250,24250,24250,0
|
|
20241004,172600,4390447650,24250,24250,24250,24250,0
|
|
20241004,172500,4390447650,24250,24250,24250,24250,0
|
|
20241004,172400,4390447650,24250,24250,24250,24250,0
|
|
20241004,172300,4390447650,24250,24250,24250,24250,0
|
|
20241004,172200,4390447650,24250,24250,24250,24250,0
|
|
20241004,172100,4390447650,24250,24250,24250,24250,0
|
|
20241004,172000,4390447650,24250,24250,24250,24250,0
|
|
20241004,171900,4390447650,24250,24250,24250,24250,0
|
|
20241004,171800,4390447650,24250,24250,24250,24250,0
|
|
20241004,171700,4390447650,24250,24250,24250,24250,0
|
|
20241004,171600,4390447650,24250,24250,24250,24250,0
|
|
20241004,171500,4390447650,24250,24250,24250,24250,4202
|
|
20241004,171400,4390447650,24250,24250,24250,24250,0
|
|
20241004,171300,4390447650,24250,24250,24250,24250,0
|
|
20241004,171200,4390447650,24250,24250,24250,24250,0
|
|
20241004,171100,4390447650,24250,24250,24250,24250,0
|
|
20241004,171000,4390447650,24250,24250,24250,24250,0
|
|
20241004,170900,4390447650,24250,24250,24250,24250,0
|
|
20241004,170800,4390447650,24250,24250,24250,24250,0
|
|
20241004,170700,4390447650,24250,24250,24250,24250,0
|
|
20241004,170600,4390447650,24250,24250,24250,24250,0
|
|
20241004,170500,4390447650,24250,24250,24250,24250,0
|
|
20241004,170400,4390447650,24250,24250,24250,24250,0
|
|
20241004,170300,4390447650,24250,24250,24250,24250,0
|
|
20241004,170200,4390447650,24250,24250,24250,24250,0
|
|
20241004,170100,4390447650,24250,24250,24250,24250,0
|
|
20241004,170000,4390447650,24250,24250,24250,24250,0
|
|
20241004,165900,4390447650,24250,24250,24250,24250,0
|
|
20241004,165800,4390447650,24250,24250,24250,24250,0
|
|
20241004,165700,4390447650,24250,24250,24250,24250,0
|
|
20241004,165600,4390447650,24250,24250,24250,24250,0
|
|
20241004,165500,4390447650,24250,24250,24250,24250,0
|
|
20241004,165400,4390447650,24250,24250,24250,24250,0
|
|
20241004,165300,4390447650,24250,24250,24250,24250,0
|
|
20241004,165200,4390447650,24250,24250,24250,24250,0
|
|
20241004,165100,4390447650,24250,24250,24250,24250,0
|
|
20241004,165000,4390447650,24250,24250,24250,24250,0
|
|
20241004,164900,4390447650,24250,24250,24250,24250,0
|
|
20241004,164800,4390447650,24250,24250,24250,24250,0
|
|
20241004,164700,4390447650,24250,24250,24250,24250,0
|
|
20241004,164600,4390447650,24250,24250,24250,24250,0
|
|
20241004,164500,4390447650,24250,24250,24250,24250,4202
|
|
20241004,164400,4390447650,24250,24250,24250,24250,0
|
|
20241004,164300,4390447650,24250,24250,24250,24250,0
|
|
20241004,164200,4390447650,24250,24250,24250,24250,0
|
|
20241004,164100,4390447650,24250,24250,24250,24250,0
|
|
20241004,164000,4390447650,24250,24250,24250,24250,0
|
|
20241004,163900,4390447650,24250,24250,24250,24250,0
|
|
20241004,163800,4390447650,24250,24250,24250,24250,0
|
|
20241004,163700,4390447650,24250,24250,24250,24250,0
|
|
20241004,163600,4390447650,24250,24250,24250,24250,0
|
|
20241004,163500,4390447650,24250,24250,24250,24250,0
|
|
20241004,163400,4390447650,24250,24250,24250,24250,0
|
|
20241004,163300,4390447650,24250,24250,24250,24250,0
|
|
20241004,163200,4390447650,24250,24250,24250,24250,0
|
|
20241004,163100,4390447650,24250,24250,24250,24250,0
|
|
20241004,163000,4390447650,24250,24250,24250,24250,0
|
|
20241004,162900,4390447650,24250,24250,24250,24250,0
|
|
20241004,162800,4390447650,24250,24250,24250,24250,0
|
|
20241004,162700,4390447650,24250,24250,24250,24250,0
|
|
20241004,162600,4390447650,24250,24250,24250,24250,0
|
|
20241004,162500,4390447650,24250,24250,24250,24250,0
|
|
20241004,162400,4390447650,24250,24250,24250,24250,0
|
|
20241004,162300,4390447650,24250,24250,24250,24250,0
|
|
20241004,162200,4390447650,24250,24250,24250,24250,0
|
|
20241004,162100,4390447650,24250,24250,24250,24250,0
|
|
20241004,162000,4390447650,24250,24250,24250,24250,0
|
|
20241004,161900,4390447650,24250,24250,24250,24250,0
|
|
20241004,161800,4390447650,24250,24250,24250,24250,0
|
|
20241004,161700,4390447650,24250,24250,24250,24250,0
|
|
20241004,161600,4390447650,24250,24250,24250,24250,0
|
|
20241004,161500,4390447650,24250,24250,24250,24250,4202
|
|
20241004,161400,4390447650,24250,24250,24250,24250,0
|
|
20241004,161300,4390447650,24250,24250,24250,24250,0
|
|
20241004,161200,4390447650,24250,24250,24250,24250,0
|
|
20241004,161100,4390447650,24250,24250,24250,24250,0
|
|
20241004,161000,4390447650,24250,24250,24250,24250,0
|
|
20241004,160900,4390447650,24250,24250,24250,24250,0
|
|
20241004,160800,4390447650,24250,24250,24250,24250,0
|
|
20241004,160700,4390447650,24250,24250,24250,24250,0
|
|
20241004,160600,4390447650,24250,24250,24250,24250,0
|
|
20241004,160500,4390447650,24250,24250,24250,24250,0
|
|
20241004,160400,4390447650,24250,24250,24250,24250,0
|
|
20241004,160300,4390447650,24250,24250,24250,24250,0
|
|
20241004,160200,4390447650,24250,24250,24250,24250,0
|
|
20241004,160100,4390447650,24250,24250,24250,24250,0
|
|
20241004,160000,4390447650,24250,24250,24250,24250,0
|
|
20241004,155900,4390447650,24250,24250,24250,24250,0
|
|
20241004,155800,4390447650,24250,24250,24250,24250,0
|
|
20241004,155700,4390447650,24250,24250,24250,24250,0
|
|
20241004,155600,4390447650,24250,24250,24250,24250,0
|
|
20241004,155500,4390447650,24250,24250,24250,24250,0
|
|
20241004,155400,4390447650,24250,24250,24250,24250,0
|
|
20241004,155300,4390447650,24250,24250,24250,24250,0
|
|
20241004,155200,4390447650,24250,24250,24250,24250,0
|
|
20241004,155100,4390447650,24250,24250,24250,24250,0
|
|
20241004,155000,4390447650,24250,24250,24250,24250,0
|
|
20241004,154900,4390447650,24250,24250,24250,24250,0
|
|
20241004,154800,4390447650,24250,24250,24250,24250,0
|
|
20241004,154700,4390447650,24250,24250,24250,24250,0
|
|
20241004,154600,4390447650,24250,24250,24250,24250,0
|
|
20241004,154500,4390447650,24250,24250,24250,24250,4202
|
|
20241004,154400,4390447650,24250,24250,24250,24250,0
|
|
20241004,154300,4390447650,24250,24250,24250,24250,0
|
|
20241004,154200,4390447650,24250,24250,24250,24250,0
|
|
20241004,154100,4390447650,24250,24250,24250,24250,0
|
|
20241004,154000,4390447650,24250,24250,24250,24250,0
|
|
20241004,153900,4390447650,24250,24250,24250,24250,0
|
|
20241004,153800,4390447650,24250,24250,24250,24250,0
|
|
20241004,153700,4390447650,24250,24250,24250,24250,0
|
|
20241004,153600,4390447650,24250,24250,24250,24250,0
|
|
20241004,153500,4390447650,24250,24250,24250,24250,0
|
|
20241004,153400,4390447650,24250,24250,24250,24250,0
|
|
20241004,153300,4390447650,24250,24250,24250,24250,0
|
|
20241004,153200,4390447650,24250,24250,24250,24250,0
|
|
20241004,153100,4390447650,24250,24250,24250,24250,0
|
|
20241004,153000,4390447650,24250,24250,24250,24250,4202
|
|
20241004,152900,4288549150,24300,24300,24300,24300,0
|
|
20241004,152800,4288549150,24300,24300,24300,24300,0
|
|
20241004,152700,4288549150,24300,24300,24300,24300,0
|
|
20241004,152600,4288549150,24300,24300,24300,24300,0
|
|
20241004,152500,4288549150,24300,24300,24300,24300,0
|
|
20241004,152400,4288549150,24300,24300,24300,24300,0
|
|
20241004,152300,4288549150,24300,24300,24300,24300,0
|
|
20241004,152200,4288549150,24300,24300,24300,24300,0
|
|
20241004,152100,4288549150,24300,24300,24300,24300,0
|
|
20241004,152000,4288549150,24300,24300,24300,24300,0
|
|
20241004,151900,4288549150,24300,24250,24300,24200,563
|
|
20241004,151800,4274870800,24250,24200,24250,24200,213
|
|
20241004,151700,4269711050,24200,24200,24250,24200,348
|
|
20241004,151600,4261288900,24200,24200,24250,24200,309
|
|
20241004,151500,4253810100,24200,24200,24200,24150,297
|
|
20241004,151400,4246628450,24200,24150,24200,24150,242
|
|
20241004,151300,4240779200,24150,24150,24250,24150,273
|
|
20241004,151200,4234183650,24200,24200,24200,24150,234
|
|
20241004,151100,4228529700,24200,24150,24200,24150,417
|
|
20241004,151000,4218446800,24200,24200,24200,24150,255
|
|
20241004,150900,4212283150,24150,24300,24300,24150,2138
|
|
20241004,150800,4160520900,24250,24300,24300,24250,1024
|
|
20241004,150700,4135688850,24300,24300,24300,24250,137
|
|
20241004,150600,4132359800,24300,24350,24350,24300,297
|
|
20241004,150500,4125142100,24300,24350,24350,24300,104
|
|
20241004,150400,4122614850,24300,24300,24400,24300,482
|
|
20241004,150300,4110899900,24400,24350,24400,24300,211
|
|
20241004,150200,4105764500,24400,24400,24400,24400,0
|
|
20241004,150100,4105764500,24400,24400,24400,24300,502
|
|
20241004,150000,4093537100,24350,24400,24400,24350,75
|
|
20241004,145900,4091708800,24350,24350,24400,24350,95
|
|
20241004,145800,4089395450,24350,24350,24400,24250,335
|
|
20241004,145700,4081250300,24350,24400,24400,24350,360
|
|
20241004,145600,4072479350,24400,24350,24450,24350,193
|
|
20241004,145500,4067772150,24400,24400,24400,24350,53
|
|
20241004,145400,4066481200,24400,24350,24400,24350,180
|
|
20241004,145300,4062095750,24400,24350,24400,24350,162
|
|
20241004,145200,4058148900,24400,24400,24400,24350,852
|
|
20241004,145100,4037375900,24400,24400,24400,24400,48
|
|
20241004,145000,4036204700,24400,24450,24500,24400,216
|
|
20241004,144900,4030927500,24450,24400,24500,24400,192
|
|
20241004,144800,4026235100,24450,24400,24450,24400,200
|
|
20241004,144700,4021347600,24400,24400,24400,24400,118
|
|
20241004,144600,4018468400,24400,24450,24450,24400,190
|
|
20241004,144500,4013830700,24450,24450,24450,24400,125
|
|
20241004,144400,4010774600,24450,24450,24450,24450,122
|
|
20241004,144300,4007791700,24450,24400,24450,24400,635
|
|
20241004,144200,3992281400,24350,24350,24350,24350,109
|
|
20241004,144100,3989627250,24350,24350,24350,24350,255
|
|
20241004,144000,3983418000,24350,24350,24350,24350,67
|
|
20241004,143900,3981786550,24350,24350,24400,24350,769
|
|
20241004,143800,3963061350,24400,24400,24450,24400,122
|
|
20241004,143700,3960083250,24400,24400,24450,24400,127
|
|
20241004,143600,3956984350,24400,24400,24400,24400,63
|
|
20241004,143500,3955447150,24400,24400,24400,24400,139
|
|
20241004,143400,3952055550,24400,24400,24400,24400,171
|
|
20241004,143300,3947883150,24400,24400,24400,24400,48
|
|
20241004,143200,3946711950,24400,24400,24400,24400,45
|
|
20241004,143100,3945613950,24400,24400,24400,24400,95
|
|
20241004,143000,3943295950,24400,24450,24450,24400,397
|
|
20241004,142900,3933591500,24400,24450,24450,24350,499
|
|
20241004,142800,3921399800,24400,24400,24400,24350,265
|
|
20241004,142700,3914936550,24450,24350,24450,24350,44
|
|
20241004,142600,3913865050,24450,24350,24450,24350,58
|
|
20241004,142500,3912451750,24350,24450,24450,24350,42
|
|
20241004,142400,3911428950,24450,24350,24450,24350,59
|
|
20241004,142300,3909991100,24350,24350,24350,24350,47
|
|
20241004,142200,3908846650,24350,24350,24400,24350,366
|
|
20241004,142100,3899933050,24350,24400,24400,24350,51
|
|
20241004,142000,3898690950,24400,24400,24400,24400,100
|
|
20241004,141900,3896250950,24400,24450,24450,24400,907
|
|
20241004,141800,3874075100,24450,24450,24450,24450,191
|
|
20241004,141700,3869405150,24450,24400,24450,24400,68
|
|
20241004,141600,3867744800,24450,24350,24450,24350,165
|
|
20241004,141500,3863717000,24350,24350,24350,24350,78
|
|
20241004,141400,3861817700,24350,24450,24450,24350,77
|
|
20241004,141300,3859937250,24400,24500,24500,24400,48
|
|
20241004,141200,3858765950,24500,24400,24500,24400,395
|
|
20241004,141100,3849113500,24300,24300,24400,24300,141
|
|
20241004,141000,3845686700,24300,24350,24400,24300,345
|
|
20241004,140900,3837285550,24350,24350,24400,24350,221
|
|
20241004,140800,3831903300,24350,24400,24400,24350,296
|
|
20241004,140700,3824693200,24350,24250,24350,24250,81
|
|
20241004,140600,3822725300,24400,24250,24400,24250,247
|
|
20241004,140500,3816708200,24300,24250,24300,24200,54
|
|
20241004,140400,3815400800,24250,24250,24250,24200,280
|
|
20241004,140300,3808613150,24200,24200,24200,24200,48
|
|
20241004,140200,3807451550,24200,24200,24250,24200,286
|
|
20241004,140100,3800526850,24200,24200,24250,24200,1490
|
|
20241004,140000,3764409350,24200,24250,24250,24200,442
|
|
20241004,135900,3753711250,24200,24200,24250,24200,286
|
|
20241004,135800,3746787900,24250,24250,24300,24250,172
|
|
20241004,135700,3742616600,24200,24300,24350,24200,2843
|
|
20241004,135600,3673620700,24300,24300,24350,24300,119
|
|
20241004,135500,3670726950,24350,24350,24350,24300,152
|
|
20241004,135400,3667028150,24350,24300,24350,24300,162
|
|
20241004,135300,3663086150,24300,24300,24300,24300,205
|
|
20241004,135200,3658104650,24300,24300,24300,24300,44
|
|
20241004,135100,3657035450,24300,24350,24350,24300,99
|
|
20241004,135000,3654627950,24300,24300,24350,24300,194
|
|
20241004,134900,3649908750,24350,24300,24350,24300,43
|
|
20241004,134800,3648863800,24300,24350,24350,24300,119
|
|
20241004,134700,3645966950,24350,24350,24400,24350,57
|
|
20241004,134600,3644578800,24350,24350,24350,24350,56
|
|
20241004,134500,3643215200,24350,24400,24400,24350,100
|
|
20241004,134400,3640779950,24400,24400,24400,24400,209
|
|
20241004,134300,3635680350,24400,24400,24400,24400,43
|
|
20241004,134200,3634631150,24400,24450,24450,24400,115
|
|
20241004,134100,3631825050,24400,24400,24400,24400,45
|
|
20241004,134000,3630727050,24450,24500,24500,24450,35
|
|
20241004,133900,3629871100,24500,24500,24500,24450,1478
|
|
20241004,133800,3593667050,24500,24400,24500,24400,270
|
|
20241004,133700,3587074100,24450,24500,24500,24450,25
|
|
20241004,133600,3586462750,24500,24500,24500,24450,92
|
|
20241004,133500,3584210850,24450,24450,24450,24450,63
|
|
20241004,133400,3582670500,24450,24500,24500,24400,101
|
|
20241004,133300,3580203050,24500,24450,24500,24450,108
|
|
20241004,133200,3577561450,24450,24450,24450,24400,120
|
|
20241004,133100,3574629650,24450,24450,24450,24400,110
|
|
20241004,133000,3571942450,24450,24500,24500,24450,152
|
|
20241004,132900,3568223550,24500,24500,24500,24500,347
|
|
20241004,132800,3559722050,24500,24400,24500,24400,1724
|
|
20241004,132700,3517584350,24350,24300,24350,24300,781
|
|
20241004,132600,3498567350,24250,24300,24300,24250,4
|
|
20241004,132500,3498470200,24300,24350,24350,24300,156
|
|
20241004,132400,3494679050,24350,24300,24350,24300,252
|
|
20241004,132300,3488545150,24350,24350,24350,24300,73
|
|
20241004,132200,3486768200,24350,24300,24350,24300,211
|
|
20241004,132100,3481640850,24350,24300,24350,24300,64
|
|
20241004,132000,3480085550,24350,24300,24350,24300,208
|
|
20241004,131900,3475031000,24300,24300,24300,24300,2
|
|
20241004,131800,3474982400,24250,24250,24250,24250,18
|
|
20241004,131700,3474545900,24250,24250,24250,24250,0
|
|
20241004,131600,3474545900,24250,24300,24300,24250,124
|
|
20241004,131500,3471537700,24300,24300,24300,24250,616
|
|
20241004,131400,3456573900,24300,24300,24300,24300,204
|
|
20241004,131300,3451616700,24250,24250,24250,24250,141
|
|
20241004,131200,3448197450,24300,24300,24300,24300,197
|
|
20241004,131100,3443410350,24300,24250,24300,24250,101
|
|
20241004,131000,3440959850,24250,24250,24250,24250,153
|
|
20241004,130900,3437249600,24250,24200,24250,24150,1253
|
|
20241004,130800,3406926000,24200,24150,24200,24150,42
|
|
20241004,130700,3405911600,24200,24200,24200,24150,31
|
|
20241004,130600,3405161750,24150,24200,24200,24150,123
|
|
20241004,130500,3402190700,24200,24200,24200,24200,1
|
|
20241004,130400,3402166500,24150,24100,24150,24100,277
|
|
20241004,130300,3395481500,24100,24100,24100,24100,62
|
|
20241004,130200,3393987300,24100,24100,24100,24100,5
|
|
20241004,130100,3393866800,24100,24100,24150,24100,68
|
|
20241004,130000,3392224850,24100,24050,24100,24050,25
|
|
20241004,125900,3391623500,24150,24100,24150,24050,17
|
|
20241004,125800,3391213950,24100,24100,24100,24100,53
|
|
20241004,125700,3389936650,24100,24100,24100,24100,305
|
|
20241004,125600,3382586150,24100,24100,24100,24100,15
|
|
20241004,125500,3382224650,24100,24100,24100,24050,45
|
|
20241004,125400,3381142000,24050,24100,24100,24050,23
|
|
20241004,125300,3380587800,24050,24050,24050,24050,4
|
|
20241004,125200,3380491600,24050,24100,24100,24050,903
|
|
20241004,125100,3358774400,24100,24100,24100,24100,154
|
|
20241004,125000,3355063000,24100,24100,24100,24100,15
|
|
20241004,124900,3354701500,24100,24100,24100,24100,76
|
|
20241004,124800,3352869900,24100,24100,24100,24100,310
|
|
20241004,124700,3345398900,24150,24150,24150,24100,1184
|
|
20241004,124600,3316861350,24150,24150,24150,24150,61
|
|
20241004,124500,3315388200,24100,24150,24150,24100,64
|
|
20241004,124400,3313844900,24150,24150,24150,24150,68
|
|
20241004,124300,3312202700,24150,24150,24150,24150,14
|
|
20241004,124200,3311864600,24150,24150,24150,24150,88
|
|
20241004,124100,3309739400,24150,24150,24150,24150,139
|
|
20241004,124000,3306382550,24150,24200,24200,24150,234
|
|
20241004,123900,3300727050,24200,24150,24200,24150,53
|
|
20241004,123800,3299446950,24200,24150,24200,24150,30
|
|
20241004,123700,3298722000,24150,24150,24200,24100,83
|
|
20241004,123600,3296717650,24150,24150,24150,24100,33
|
|
20241004,123500,3295921200,24150,24150,24150,24150,61
|
|
20241004,123400,3294448050,24150,24150,24150,24150,77
|
|
20241004,123300,3292588500,24100,24150,24150,24100,182
|
|
20241004,123200,3288201250,24150,24150,24150,24150,52
|
|
20241004,123100,3286945450,24100,24200,24200,24100,46
|
|
20241004,123000,3285834300,24200,24100,24200,24100,504
|
|
20241004,122900,3273687400,24150,24150,24200,24150,507
|
|
20241004,122800,3261442800,24150,24150,24150,24150,52
|
|
20241004,122700,3260187000,24150,24150,24150,24100,315
|
|
20241004,122600,3252586750,24150,24200,24200,24150,520
|
|
20241004,122500,3240027750,24200,24150,24200,24150,31
|
|
20241004,122400,3239279050,24200,24200,24200,24200,2
|
|
20241004,122300,3239230650,24200,24200,24200,24200,46
|
|
20241004,122200,3238117450,24200,24200,24200,24200,64
|
|
20241004,122100,3236568650,24200,24200,24200,24150,221
|
|
20241004,122000,3231221950,24200,24150,24200,24150,178
|
|
20241004,121900,3226918250,24150,24100,24150,24050,634
|
|
20241004,121800,3211640150,24100,24100,24100,24050,49
|
|
20241004,121700,3210461150,24050,24050,24100,24050,889
|
|
20241004,121600,3189078350,24050,24100,24100,24050,424
|
|
20241004,121500,3178879950,24100,24100,24100,24050,369
|
|
20241004,121400,3169990050,24100,24100,24100,24100,225
|
|
20241004,121300,3164567550,24100,24050,24100,24050,755
|
|
20241004,121200,3146408800,24150,24150,24150,24100,1555
|
|
20241004,121100,3108922150,24150,24150,24200,24100,564
|
|
20241004,121000,3095303900,24150,24150,24200,24150,645
|
|
20241004,120900,3079725750,24200,24250,24250,24200,163
|
|
20241004,120800,3075779650,24250,24200,24250,24200,314
|
|
20241004,120700,3068177650,24200,24250,24250,24200,9
|
|
20241004,120600,3067959800,24300,24300,24300,24250,641
|
|
20241004,120500,3052414800,24250,24300,24300,24250,93
|
|
20241004,120400,3050159400,24300,24250,24300,24250,56
|
|
20241004,120300,3048798650,24250,24300,24300,24250,52
|
|
20241004,120200,3047535100,24300,24300,24300,24300,123
|
|
20241004,120100,3044546200,24300,24300,24300,24300,89
|
|
20241004,120000,3042383500,24300,24250,24300,24250,96
|
|
20241004,115900,3040052150,24250,24250,24250,24200,34
|
|
20241004,115800,3039228150,24250,24150,24250,24150,1348
|
|
20241004,115700,3006673850,24150,24150,24200,24150,1154
|
|
20241004,115600,2978800350,24150,24200,24250,24150,1261
|
|
20241004,115500,2948292450,24200,24250,24250,24200,1061
|
|
20241004,115400,2922603200,24250,24250,24250,24250,66
|
|
20241004,115300,2921002700,24200,24250,24250,24200,173
|
|
20241004,115200,2916809200,24250,24250,24250,24250,1127
|
|
20241004,115100,2889479450,24300,24250,24300,24250,62
|
|
20241004,115000,2887975900,24250,24300,24300,24250,408
|
|
20241004,114900,2878081250,24250,24250,24300,24250,71
|
|
20241004,114800,2876357400,24250,24250,24250,24250,396
|
|
20241004,114700,2866754400,24250,24300,24300,24250,826
|
|
20241004,114600,2846687300,24300,24350,24350,24300,222
|
|
20241004,114500,2841292600,24350,24350,24350,24300,857
|
|
20241004,114400,2820466850,24350,24350,24350,24300,202
|
|
20241004,114300,2815548200,24350,24350,24350,24300,90
|
|
20241004,114200,2813359000,24300,24300,24350,24300,377
|
|
20241004,114100,2804197800,24350,24300,24350,24300,121
|
|
20241004,114000,2801257350,24350,24400,24400,24350,165
|
|
20241004,113900,2797239550,24400,24350,24400,24350,109
|
|
20241004,113800,2794584350,24400,24350,24400,24350,402
|
|
20241004,113700,2784785850,24350,24350,24350,24350,328
|
|
20241004,113600,2776799050,24350,24350,24400,24350,159
|
|
20241004,113500,2772927100,24350,24350,24400,24350,37
|
|
20241004,113400,2772025000,24350,24400,24400,24350,8
|
|
20241004,113300,2771830150,24400,24350,24400,24350,55
|
|
20241004,113200,2770489800,24350,24300,24350,24300,506
|
|
20241004,113100,2758189200,24350,24400,24400,24350,290
|
|
20241004,113000,2751127150,24350,24350,24350,24350,113
|
|
20241004,112900,2748375600,24350,24400,24500,24350,135
|
|
20241004,112800,2745082700,24400,24350,24400,24350,77
|
|
20241004,112700,2743204850,24350,24400,24400,24350,142
|
|
20241004,112600,2739744650,24400,24350,24500,24350,359
|
|
20241004,112500,2730982750,24350,24350,24350,24300,233
|
|
20241004,112400,2725309450,24350,24350,24350,24350,207
|
|
20241004,112300,2720269000,24350,24350,24350,24350,38
|
|
20241004,112200,2719343700,24350,24300,24350,24300,3
|
|
20241004,112100,2719270750,24300,24300,24300,24300,65
|
|
20241004,112000,2717691250,24300,24300,24350,24300,321
|
|
20241004,111900,2709885000,24300,24350,24350,24300,82
|
|
20241004,111800,2707892000,24300,24300,24300,24300,650
|
|
20241004,111700,2692097000,24350,24300,24350,24300,239
|
|
20241004,111600,2686279800,24300,24350,24350,24300,44
|
|
20241004,111500,2685210350,24300,24300,24300,24300,1224
|
|
20241004,111400,2655467150,24300,24300,24300,24300,530
|
|
20241004,111300,2642588150,24350,24350,24350,24300,41
|
|
20241004,111200,2641590100,24350,24300,24350,24300,537
|
|
20241004,111100,2628539550,24300,24300,24300,24300,273
|
|
20241004,111000,2621905650,24300,24350,24350,24300,110
|
|
20241004,110900,2619227250,24300,24300,24350,24300,1342
|
|
20241004,110800,2586616600,24300,24350,24350,24300,204
|
|
20241004,110700,2581656050,24350,24350,24350,24300,145
|
|
20241004,110600,2578125750,24350,24350,24400,24350,1096
|
|
20241004,110500,2551426100,24350,24400,24450,24350,3170
|
|
20241004,110400,2474170500,24400,24450,24450,24400,126
|
|
20241004,110300,2471090900,24450,24450,24500,24450,1095
|
|
20241004,110200,2444317650,24500,24500,24500,24450,64
|
|
20241004,110100,2442751600,24500,24550,24550,24500,525
|
|
20241004,110000,2429883900,24550,24550,24550,24550,123
|
|
20241004,105900,2426864250,24550,24550,24550,24500,295
|
|
20241004,105800,2419632000,24550,24550,24600,24550,163
|
|
20241004,105700,2415630250,24550,24550,24600,24550,469
|
|
20241004,105600,2404113750,24550,24600,24600,24550,53
|
|
20241004,105500,2402811150,24600,24600,24600,24600,155
|
|
20241004,105400,2398998150,24500,24500,24500,24500,50
|
|
20241004,105300,2397773150,24550,24550,24550,24550,20
|
|
20241004,105200,2397282150,24600,24600,24600,24550,214
|
|
20241004,105100,2392018250,24600,24550,24600,24500,263
|
|
20241004,105000,2385561800,24550,24600,24600,24550,286
|
|
20241004,104900,2378540400,24550,24550,24550,24550,124
|
|
20241004,104800,2375496200,24550,24550,24550,24550,49
|
|
20241004,104700,2374293250,24550,24500,24550,24500,92
|
|
20241004,104600,2372035750,24500,24450,24500,24450,386
|
|
20241004,104500,2362594300,24500,24500,24550,24500,3199
|
|
20241004,104400,2284218650,24550,24550,24550,24500,73
|
|
20241004,104300,2282427000,24550,24550,24550,24550,5
|
|
20241004,104200,2282304250,24550,24550,24550,24550,155
|
|
20241004,104100,2278499000,24550,24500,24550,24500,17
|
|
20241004,104000,2278081900,24500,24550,24550,24500,81
|
|
20241004,103900,2276096100,24550,24550,24550,24550,92
|
|
20241004,103800,2273837500,24600,24550,24600,24550,109
|
|
20241004,103700,2271161300,24550,24550,24550,24500,1924
|
|
20241004,103600,2223927400,24550,24550,24550,24550,167
|
|
20241004,103500,2219827550,24550,24600,24600,24550,318
|
|
20241004,103400,2212020150,24600,24550,24600,24550,18
|
|
20241004,103300,2211578200,24550,24600,24600,24550,25
|
|
20241004,103200,2210963400,24600,24600,24600,24600,119
|
|
20241004,103100,2208036000,24550,24600,24650,24550,375
|
|
20241004,103000,2198811250,24600,24550,24600,24500,467
|
|
20241004,102900,2187348250,24550,24550,24550,24550,1
|
|
20241004,102800,2187323700,24500,24500,24550,24500,27
|
|
20241004,102700,2186661050,24500,24550,24550,24500,412
|
|
20241004,102600,2176566450,24500,24550,24550,24500,753
|
|
20241004,102500,2158083050,24600,24550,24600,24500,82
|
|
20241004,102400,2156069750,24550,24550,24550,24500,211
|
|
20241004,102300,2150895750,24550,24550,24550,24500,128
|
|
20241004,102200,2147753450,24550,24550,24550,24500,285
|
|
20241004,102100,2140767750,24550,24550,24600,24500,314
|
|
20241004,102000,2133066750,24550,24600,24650,24550,945
|
|
20241004,101900,2109854950,24600,24650,24650,24600,309
|
|
20241004,101800,2102253100,24650,24650,24650,24600,978
|
|
20241004,101700,2078191100,24650,24600,24650,24600,330
|
|
20241004,101600,2070071150,24600,24650,24650,24600,499
|
|
20241004,101500,2057771800,24650,24700,24700,24650,13
|
|
20241004,101400,2057450900,24700,24650,24700,24650,373
|
|
20241004,101300,2048254150,24700,24700,24700,24650,769
|
|
20241004,101200,2029295950,24700,24700,24700,24650,430
|
|
20241004,101100,2018677400,24700,24700,24700,24700,229
|
|
20241004,101000,2013021100,24700,24750,24750,24700,487
|
|
20241004,100900,2000972000,24750,24700,24750,24650,122
|
|
20241004,100800,1997957300,24700,24700,24700,24650,60
|
|
20241004,100700,1996476800,24700,24700,24700,24650,296
|
|
20241004,100600,1989165650,24700,24700,24750,24700,614
|
|
20241004,100500,1973974750,24700,24700,24750,24700,160
|
|
20241004,100400,1970022700,24750,24650,24800,24650,517
|
|
20241004,100300,1957242000,24700,24700,24700,24700,103
|
|
20241004,100200,1954697900,24700,24650,24700,24650,439
|
|
20241004,100100,1943876500,24650,24750,24750,24650,674
|
|
20241004,100000,1927242000,24750,24650,24800,24650,551
|
|
20241004,095900,1913620100,24650,24900,24900,24650,2054
|
|
20241004,095800,1862760000,24750,24800,24900,24750,3129
|
|
20241004,095700,1784905650,24800,24750,24800,24750,137
|
|
20241004,095600,1781512550,24750,24700,24750,24700,215
|
|
20241004,095500,1776192800,24700,24750,24750,24700,545
|
|
20241004,095400,1762714700,24750,24750,24750,24750,156
|
|
20241004,095300,1758853700,24750,24700,24750,24700,333
|
|
20241004,095200,1750626950,24750,24700,24750,24700,56
|
|
20241004,095100,1749242200,24700,24700,24700,24700,216
|
|
20241004,095000,1743907000,24700,24650,24700,24650,66
|
|
20241004,094900,1742277050,24650,24650,24650,24650,328
|
|
20241004,094800,1734191850,24650,24650,24650,24650,9
|
|
20241004,094700,1733970000,24650,24650,24650,24650,63
|
|
20241004,094600,1732417050,24650,24550,24650,24550,110
|
|
20241004,094500,1729711500,24550,24550,24600,24550,2415
|
|
20241004,094400,1670423000,24550,24600,24650,24550,802
|
|
20241004,094300,1650690800,24600,24600,24650,24600,323
|
|
20241004,094200,1642734850,24600,24500,24600,24500,666
|
|
20241004,094100,1626397600,24450,24550,24600,24450,493
|
|
20241004,094000,1614325900,24600,24600,24600,24600,297
|
|
20241004,093900,1607019700,24600,24450,24650,24450,1495
|
|
20241004,093800,1570375750,24450,24350,24450,24350,605
|
|
20241004,093700,1555610850,24350,24400,24400,24350,1541
|
|
20241004,093600,1518025550,24400,24450,24500,24400,2553
|
|
20241004,093500,1455602700,24450,24500,24500,24450,863
|
|
20241004,093400,1434497900,24500,24500,24500,24450,404
|
|
20241004,093300,1424618650,24500,24500,24500,24450,379
|
|
20241004,093200,1415337400,24500,24450,24550,24450,293
|
|
20241004,093100,1408163150,24450,24500,24550,24450,660
|
|
20241004,093000,1392004600,24500,24550,24600,24500,1139
|
|
20241004,092900,1364050600,24550,24650,24700,24550,413
|
|
20241004,092800,1353885500,24700,24700,24700,24650,96
|
|
20241004,092700,1351514500,24650,24800,24900,24650,1360
|
|
20241004,092600,1317768700,24850,24750,24850,24750,1778
|
|
20241004,092500,1273636900,24750,24750,24800,24700,236
|
|
20241004,092400,1267795950,24850,24500,24850,24500,911
|
|
20241004,092300,1245349000,24500,24500,24550,24500,1502
|
|
20241004,092200,1208549150,24500,24600,24600,24500,1242
|
|
20241004,092100,1178019750,24600,24600,24650,24550,501
|
|
20241004,092000,1165696250,24650,24700,24700,24600,510
|
|
20241004,091900,1153125600,24700,24650,24700,24650,163
|
|
20241004,091800,1149104550,24650,24800,24800,24650,3039
|
|
20241004,091700,1073976800,24800,24800,24800,24750,71
|
|
20241004,091600,1072216400,24750,24800,24850,24750,952
|
|
20241004,091500,1048584800,24800,24750,24800,24750,524
|
|
20241004,091400,1035597450,24750,24700,24750,24700,283
|
|
20241004,091300,1028593800,24700,24700,24700,24650,338
|
|
20241004,091200,1020246450,24650,24750,24800,24650,852
|
|
20241004,091100,999177600,24750,24800,24850,24750,702
|
|
20241004,091000,981775000,24800,24750,24800,24700,298
|
|
20241004,090900,974404550,24750,24900,25000,24750,5374
|
|
20241004,090800,840623950,24900,25000,25000,24900,3065
|
|
20241004,090700,764165150,24950,24900,25000,24900,1546
|
|
20241004,090600,725554100,24900,25000,25000,24850,6340
|
|
20241004,090500,567292850,24950,24700,25000,24700,2723
|
|
20241004,090400,499559650,24700,24500,24700,24450,1162
|
|
20241004,090300,470930200,24450,24400,24450,24350,5931
|
|
20241004,090200,326253900,24450,24500,24500,24400,1782
|
|
20241004,090100,282719750,24400,24650,24700,24400,5763
|
|
20241004,090000,141449100,24700,24700,24800,24650,4801
|