590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184700,4558331250,24400,24400,24400,24400,8842
|
|
20241008,184600,4558331250,24400,24400,24400,24400,0
|
|
20241008,184500,4558331250,24400,24400,24400,24400,0
|
|
20241008,184400,4558331250,24400,24400,24400,24400,0
|
|
20241008,184300,4558331250,24400,24400,24400,24400,0
|
|
20241008,184200,4558331250,24400,24400,24400,24400,0
|
|
20241008,184100,4558331250,24400,24400,24400,24400,0
|
|
20241008,184000,4558331250,24400,24400,24400,24400,0
|
|
20241008,183900,4558331250,24400,24400,24400,24400,0
|
|
20241008,183800,4558331250,24400,24400,24400,24400,0
|
|
20241008,183700,4558331250,24400,24400,24400,24400,0
|
|
20241008,183600,4558331250,24400,24400,24400,24400,0
|
|
20241008,183500,4558331250,24400,24400,24400,24400,0
|
|
20241008,183400,4558331250,24400,24400,24400,24400,0
|
|
20241008,183300,4558331250,24400,24400,24400,24400,0
|
|
20241008,183200,4558331250,24400,24400,24400,24400,0
|
|
20241008,183100,4558331250,24400,24400,24400,24400,0
|
|
20241008,183000,4558331250,24400,24400,24400,24400,0
|
|
20241008,182900,4558331250,24400,24400,24400,24400,0
|
|
20241008,182800,4558331250,24400,24400,24400,24400,0
|
|
20241008,182700,4558331250,24400,24400,24400,24400,0
|
|
20241008,182600,4558331250,24400,24400,24400,24400,0
|
|
20241008,182500,4558331250,24400,24400,24400,24400,0
|
|
20241008,182400,4558331250,24400,24400,24400,24400,0
|
|
20241008,182300,4558331250,24400,24400,24400,24400,0
|
|
20241008,182200,4558331250,24400,24400,24400,24400,0
|
|
20241008,182100,4558331250,24400,24400,24400,24400,0
|
|
20241008,182000,4558331250,24400,24400,24400,24400,0
|
|
20241008,181900,4558331250,24400,24400,24400,24400,0
|
|
20241008,181800,4558331250,24400,24400,24400,24400,0
|
|
20241008,181700,4558331250,24400,24400,24400,24400,8842
|
|
20241008,181600,4558331250,24400,24400,24400,24400,0
|
|
20241008,181500,4558331250,24400,24400,24400,24400,0
|
|
20241008,181400,4558331250,24400,24400,24400,24400,0
|
|
20241008,181300,4558331250,24400,24400,24400,24400,0
|
|
20241008,181200,4558331250,24400,24400,24400,24400,0
|
|
20241008,181100,4558331250,24400,24400,24400,24400,0
|
|
20241008,181000,4558331250,24400,24400,24400,24400,0
|
|
20241008,180900,4558331250,24400,24400,24400,24400,0
|
|
20241008,180800,4558331250,24400,24400,24400,24400,0
|
|
20241008,180700,4558331250,24400,24400,24400,24400,0
|
|
20241008,180600,4558331250,24400,24400,24400,24400,0
|
|
20241008,180500,4558331250,24400,24400,24400,24400,0
|
|
20241008,180400,4558331250,24400,24400,24400,24400,0
|
|
20241008,180300,4558331250,24400,24400,24400,24400,0
|
|
20241008,180200,4558331250,24400,24400,24400,24400,0
|
|
20241008,180100,4558331250,24400,24400,24400,24400,0
|
|
20241008,180000,4558331250,24400,24400,24400,24400,0
|
|
20241008,175900,4558331250,24400,24400,24400,24400,0
|
|
20241008,175800,4558331250,24400,24400,24400,24400,0
|
|
20241008,175700,4558331250,24400,24400,24400,24400,0
|
|
20241008,175600,4558331250,24400,24400,24400,24400,0
|
|
20241008,175500,4558331250,24400,24400,24400,24400,0
|
|
20241008,175400,4558331250,24400,24400,24400,24400,0
|
|
20241008,175300,4558331250,24400,24400,24400,24400,0
|
|
20241008,175200,4558331250,24400,24400,24400,24400,0
|
|
20241008,175100,4558331250,24400,24400,24400,24400,0
|
|
20241008,175000,4558331250,24400,24400,24400,24400,0
|
|
20241008,174900,4558331250,24400,24400,24400,24400,0
|
|
20241008,174800,4558331250,24400,24400,24400,24400,0
|
|
20241008,174700,4558331250,24400,24400,24400,24400,8842
|
|
20241008,174600,4558331250,24400,24400,24400,24400,0
|
|
20241008,174500,4558331250,24400,24400,24400,24400,0
|
|
20241008,174400,4558331250,24400,24400,24400,24400,0
|
|
20241008,174300,4558331250,24400,24400,24400,24400,0
|
|
20241008,174200,4558331250,24400,24400,24400,24400,0
|
|
20241008,174100,4558331250,24400,24400,24400,24400,0
|
|
20241008,174000,4558331250,24400,24400,24400,24400,0
|
|
20241008,173900,4558331250,24400,24400,24400,24400,0
|
|
20241008,173800,4558331250,24400,24400,24400,24400,0
|
|
20241008,173700,4558331250,24400,24400,24400,24400,0
|
|
20241008,173600,4558331250,24400,24400,24400,24400,0
|
|
20241008,173500,4558331250,24400,24400,24400,24400,0
|
|
20241008,173400,4558331250,24400,24400,24400,24400,0
|
|
20241008,173300,4558331250,24400,24400,24400,24400,0
|
|
20241008,173200,4558331250,24400,24400,24400,24400,0
|
|
20241008,173100,4558331250,24400,24400,24400,24400,0
|
|
20241008,173000,4558331250,24400,24400,24400,24400,0
|
|
20241008,172900,4558331250,24400,24400,24400,24400,0
|
|
20241008,172800,4558331250,24400,24400,24400,24400,0
|
|
20241008,172700,4558331250,24400,24400,24400,24400,0
|
|
20241008,172600,4558331250,24400,24400,24400,24400,0
|
|
20241008,172500,4558331250,24400,24400,24400,24400,0
|
|
20241008,172400,4558331250,24400,24400,24400,24400,0
|
|
20241008,172300,4558331250,24400,24400,24400,24400,0
|
|
20241008,172200,4558331250,24400,24400,24400,24400,0
|
|
20241008,172100,4558331250,24400,24400,24400,24400,0
|
|
20241008,172000,4558331250,24400,24400,24400,24400,0
|
|
20241008,171900,4558331250,24400,24400,24400,24400,0
|
|
20241008,171800,4558331250,24400,24400,24400,24400,0
|
|
20241008,171700,4558331250,24400,24400,24400,24400,8842
|
|
20241008,171600,4558331250,24400,24400,24400,24400,0
|
|
20241008,171500,4558331250,24400,24400,24400,24400,0
|
|
20241008,171400,4558331250,24400,24400,24400,24400,0
|
|
20241008,171300,4558331250,24400,24400,24400,24400,0
|
|
20241008,171200,4558331250,24400,24400,24400,24400,0
|
|
20241008,171100,4558331250,24400,24400,24400,24400,0
|
|
20241008,171000,4558331250,24400,24400,24400,24400,0
|
|
20241008,170900,4558331250,24400,24400,24400,24400,0
|
|
20241008,170800,4558331250,24400,24400,24400,24400,0
|
|
20241008,170700,4558331250,24400,24400,24400,24400,0
|
|
20241008,170600,4558331250,24400,24400,24400,24400,0
|
|
20241008,170500,4558331250,24400,24400,24400,24400,0
|
|
20241008,170400,4558331250,24400,24400,24400,24400,0
|
|
20241008,170300,4558331250,24400,24400,24400,24400,0
|
|
20241008,170200,4558331250,24400,24400,24400,24400,0
|
|
20241008,170100,4558331250,24400,24400,24400,24400,0
|
|
20241008,170000,4558331250,24400,24400,24400,24400,0
|
|
20241008,165900,4558331250,24400,24400,24400,24400,0
|
|
20241008,165800,4558331250,24400,24400,24400,24400,0
|
|
20241008,165700,4558331250,24400,24400,24400,24400,0
|
|
20241008,165600,4558331250,24400,24400,24400,24400,0
|
|
20241008,165500,4558331250,24400,24400,24400,24400,0
|
|
20241008,165400,4558331250,24400,24400,24400,24400,0
|
|
20241008,165300,4558331250,24400,24400,24400,24400,0
|
|
20241008,165200,4558331250,24400,24400,24400,24400,0
|
|
20241008,165100,4558331250,24400,24400,24400,24400,0
|
|
20241008,165000,4558331250,24400,24400,24400,24400,0
|
|
20241008,164900,4558331250,24400,24400,24400,24400,0
|
|
20241008,164800,4558331250,24400,24400,24400,24400,0
|
|
20241008,164700,4558331250,24400,24400,24400,24400,8842
|
|
20241008,164600,4558331250,24400,24400,24400,24400,0
|
|
20241008,164500,4558331250,24400,24400,24400,24400,0
|
|
20241008,164400,4558331250,24400,24400,24400,24400,0
|
|
20241008,164300,4558331250,24400,24400,24400,24400,0
|
|
20241008,164200,4558331250,24400,24400,24400,24400,0
|
|
20241008,164100,4558331250,24400,24400,24400,24400,0
|
|
20241008,164000,4558331250,24400,24400,24400,24400,0
|
|
20241008,163900,4558331250,24400,24400,24400,24400,0
|
|
20241008,163800,4558331250,24400,24400,24400,24400,0
|
|
20241008,163700,4558331250,24400,24400,24400,24400,0
|
|
20241008,163600,4558331250,24400,24400,24400,24400,0
|
|
20241008,163500,4558331250,24400,24400,24400,24400,0
|
|
20241008,163400,4558331250,24400,24400,24400,24400,0
|
|
20241008,163300,4558331250,24400,24400,24400,24400,0
|
|
20241008,163200,4558331250,24400,24400,24400,24400,0
|
|
20241008,163100,4558331250,24400,24400,24400,24400,0
|
|
20241008,163000,4558331250,24400,24400,24400,24400,0
|
|
20241008,162900,4558331250,24400,24400,24400,24400,0
|
|
20241008,162800,4558331250,24400,24400,24400,24400,0
|
|
20241008,162700,4558331250,24400,24400,24400,24400,0
|
|
20241008,162600,4558331250,24400,24400,24400,24400,0
|
|
20241008,162500,4558331250,24400,24400,24400,24400,0
|
|
20241008,162400,4558331250,24400,24400,24400,24400,0
|
|
20241008,162300,4558331250,24400,24400,24400,24400,0
|
|
20241008,162200,4558331250,24400,24400,24400,24400,0
|
|
20241008,162100,4558331250,24400,24400,24400,24400,0
|
|
20241008,162000,4558331250,24400,24400,24400,24400,0
|
|
20241008,161900,4558331250,24400,24400,24400,24400,0
|
|
20241008,161800,4558331250,24400,24400,24400,24400,0
|
|
20241008,161700,4558331250,24400,24400,24400,24400,8842
|
|
20241008,161600,4558331250,24400,24400,24400,24400,0
|
|
20241008,161500,4558331250,24400,24400,24400,24400,0
|
|
20241008,161400,4558331250,24400,24400,24400,24400,0
|
|
20241008,161300,4558331250,24400,24400,24400,24400,0
|
|
20241008,161200,4558331250,24400,24400,24400,24400,0
|
|
20241008,161100,4558331250,24400,24400,24400,24400,0
|
|
20241008,161000,4558331250,24400,24400,24400,24400,0
|
|
20241008,160900,4558331250,24400,24400,24400,24400,0
|
|
20241008,160800,4558331250,24400,24400,24400,24400,0
|
|
20241008,160700,4558331250,24400,24400,24400,24400,0
|
|
20241008,160600,4558331250,24400,24400,24400,24400,0
|
|
20241008,160500,4558331250,24400,24400,24400,24400,0
|
|
20241008,160400,4558331250,24400,24400,24400,24400,0
|
|
20241008,160300,4558331250,24400,24400,24400,24400,0
|
|
20241008,160200,4558331250,24400,24400,24400,24400,0
|
|
20241008,160100,4558331250,24400,24400,24400,24400,0
|
|
20241008,160000,4558331250,24400,24400,24400,24400,0
|
|
20241008,155900,4558331250,24400,24400,24400,24400,0
|
|
20241008,155800,4558331250,24400,24400,24400,24400,0
|
|
20241008,155700,4558331250,24400,24400,24400,24400,0
|
|
20241008,155600,4558331250,24400,24400,24400,24400,0
|
|
20241008,155500,4558331250,24400,24400,24400,24400,0
|
|
20241008,155400,4558331250,24400,24400,24400,24400,0
|
|
20241008,155300,4558331250,24400,24400,24400,24400,0
|
|
20241008,155200,4558331250,24400,24400,24400,24400,0
|
|
20241008,155100,4558331250,24400,24400,24400,24400,0
|
|
20241008,155000,4558331250,24400,24400,24400,24400,0
|
|
20241008,154900,4558331250,24400,24400,24400,24400,0
|
|
20241008,154800,4558331250,24400,24400,24400,24400,0
|
|
20241008,154700,4558331250,24400,24400,24400,24400,8842
|
|
20241008,154600,4558331250,24400,24400,24400,24400,0
|
|
20241008,154500,4558331250,24400,24400,24400,24400,0
|
|
20241008,154400,4558331250,24400,24400,24400,24400,0
|
|
20241008,154300,4558331250,24400,24400,24400,24400,0
|
|
20241008,154200,4558331250,24400,24400,24400,24400,0
|
|
20241008,154100,4558331250,24400,24400,24400,24400,0
|
|
20241008,154000,4558331250,24400,24400,24400,24400,0
|
|
20241008,153900,4558331250,24400,24400,24400,24400,0
|
|
20241008,153800,4558331250,24400,24400,24400,24400,0
|
|
20241008,153700,4558331250,24400,24400,24400,24400,0
|
|
20241008,153600,4558331250,24400,24400,24400,24400,0
|
|
20241008,153500,4558331250,24400,24400,24400,24400,0
|
|
20241008,153400,4558331250,24400,24400,24400,24400,0
|
|
20241008,153300,4558331250,24400,24400,24400,24400,0
|
|
20241008,153200,4558331250,24400,24400,24400,24400,0
|
|
20241008,153100,4558331250,24400,24400,24400,24400,0
|
|
20241008,153000,4558331250,24400,24400,24400,24400,8842
|
|
20241008,152900,4342586450,24450,24450,24450,24450,0
|
|
20241008,152800,4342586450,24450,24450,24450,24450,0
|
|
20241008,152700,4342586450,24450,24450,24450,24450,0
|
|
20241008,152600,4342586450,24450,24450,24450,24450,0
|
|
20241008,152500,4342586450,24450,24450,24450,24450,0
|
|
20241008,152400,4342586450,24450,24450,24450,24450,0
|
|
20241008,152300,4342586450,24450,24450,24450,24450,0
|
|
20241008,152200,4342586450,24450,24450,24450,24450,0
|
|
20241008,152100,4342586450,24450,24450,24450,24450,0
|
|
20241008,152000,4342586450,24450,24450,24450,24450,0
|
|
20241008,151900,4342586450,24450,24450,24600,24450,207
|
|
20241008,151800,4337507850,24450,24600,24600,24450,822
|
|
20241008,151700,4317405200,24600,24500,24600,24500,420
|
|
20241008,151600,4307103900,24600,24600,24600,24500,550
|
|
20241008,151500,4293620150,24550,24600,24600,24550,271
|
|
20241008,151400,4286955550,24550,24600,24600,24550,125
|
|
20241008,151300,4283884800,24600,24600,24600,24500,161
|
|
20241008,151200,4279925100,24600,24550,24600,24400,1910
|
|
20241008,151100,4233249400,24550,24500,24600,24450,3017
|
|
20241008,151000,4159262200,24500,24600,24600,24500,410
|
|
20241008,150900,4149203500,24550,24550,24650,24550,173
|
|
20241008,150800,4144951250,24500,24500,24500,24500,0
|
|
20241008,150700,4144951250,24500,24550,24550,24500,451
|
|
20241008,150600,4133898250,24550,24550,24550,24500,2008
|
|
20241008,150500,4084697100,24600,24700,24700,24600,419
|
|
20241008,150400,4074384350,24700,24750,24750,24700,267
|
|
20241008,150300,4067788900,24750,24650,24750,24600,85
|
|
20241008,150200,4065693900,24600,24700,24750,24600,121
|
|
20241008,150100,4062707500,24700,24700,24700,24700,334
|
|
20241008,150000,4054457700,24700,24700,24700,24550,1566
|
|
20241008,145900,4015980050,24600,24700,24700,24600,555
|
|
20241008,145800,4002310800,24700,24700,24800,24700,805
|
|
20241008,145700,3982423250,24700,24800,24800,24700,28
|
|
20241008,145600,3981730850,24750,24750,24800,24750,646
|
|
20241008,145500,3965741950,24750,24800,24800,24750,18
|
|
20241008,145400,3965296000,24750,24800,24800,24750,2283
|
|
20241008,145300,3908787050,24800,24750,24800,24750,87
|
|
20241008,145200,3906633250,24750,24800,24800,24750,239
|
|
20241008,145100,3900707350,24800,24750,24800,24700,1019
|
|
20241008,145000,3875489250,24700,24750,24750,24700,75
|
|
20241008,144900,3873635050,24700,24750,24750,24700,134
|
|
20241008,144800,3870319900,24750,24750,24750,24700,54
|
|
20241008,144700,3868985400,24750,24750,24750,24750,262
|
|
20241008,144600,3862500900,24750,24750,24750,24700,19
|
|
20241008,144500,3862030850,24700,24700,24750,24700,59
|
|
20241008,144400,3860573150,24700,24650,24750,24650,282
|
|
20241008,144300,3853612650,24650,24650,24750,24650,146
|
|
20241008,144200,3850005050,24650,24750,24750,24650,127
|
|
20241008,144100,3846870550,24650,24650,24700,24650,429
|
|
20241008,144000,3836295150,24600,24600,24650,24550,842
|
|
20241008,143900,3815583050,24600,24600,24650,24600,187
|
|
20241008,143800,3810982500,24600,24650,24650,24600,170
|
|
20241008,143700,3806800000,24650,24650,24700,24600,458
|
|
20241008,143600,3795529500,24650,24700,24700,24650,184
|
|
20241008,143500,3790993050,24700,24700,24700,24650,199
|
|
20241008,143400,3786087300,24700,24750,24750,24700,1957
|
|
20241008,143300,3737683850,24750,24800,24800,24750,94
|
|
20241008,143200,3735356600,24750,24800,24800,24750,40
|
|
20241008,143100,3734366150,24750,24800,24800,24750,136
|
|
20241008,143000,3730999750,24800,24800,24800,24750,87
|
|
20241008,142900,3728842650,24800,24750,24800,24750,182
|
|
20241008,142800,3724332600,24800,24750,24800,24750,14
|
|
20241008,142700,3723985500,24800,24750,24800,24750,117
|
|
20241008,142600,3721087350,24750,24750,24800,24750,47
|
|
20241008,142500,3719923750,24800,24800,24800,24750,13
|
|
20241008,142400,3719601500,24800,24850,24850,24750,1644
|
|
20241008,142300,3678869500,24850,24850,24850,24800,62
|
|
20241008,142200,3677331050,24850,24850,24850,24800,139
|
|
20241008,142100,3673882300,24800,24850,24850,24800,96
|
|
20241008,142000,3671500100,24800,24800,24850,24800,63
|
|
20241008,141900,3669937300,24800,24800,24850,24800,267
|
|
20241008,141800,3663308950,24850,24850,24850,24800,76
|
|
20241008,141700,3661422000,24800,24800,24850,24800,18
|
|
20241008,141600,3660975200,24850,24850,24850,24850,15
|
|
20241008,141500,3660602450,24850,24850,24850,24800,37
|
|
20241008,141400,3659684050,24800,24850,24850,24800,79
|
|
20241008,141300,3657724450,24800,24800,24850,24800,39
|
|
20241008,141200,3656755900,24800,24850,24850,24800,1443
|
|
20241008,141100,3620950750,24850,24850,24850,24800,72
|
|
20241008,141000,3619164050,24800,24850,24850,24800,97
|
|
20241008,140900,3616757600,24850,24850,24850,24800,62
|
|
20241008,140800,3615217400,24850,24850,24900,24850,323
|
|
20241008,140700,3607190450,24850,24850,24850,24850,1129
|
|
20241008,140600,3579134800,24900,24900,24900,24850,40
|
|
20241008,140500,3578139000,24850,24900,24900,24850,404
|
|
20241008,140400,3568098850,24900,24900,24900,24900,13
|
|
20241008,140300,3567775150,24900,24900,24900,24900,10
|
|
20241008,140200,3567526150,24850,24850,24850,24850,326
|
|
20241008,140100,3559425050,24850,24850,24850,24850,89
|
|
20241008,140000,3557213400,24850,24850,24850,24800,251
|
|
20241008,135900,3550978550,24850,24850,24850,24800,947
|
|
20241008,135800,3527446900,24850,24800,24850,24800,123
|
|
20241008,135700,3524396100,24800,24850,24850,24800,248
|
|
20241008,135600,3518235950,24800,24850,24850,24800,435
|
|
20241008,135500,3507428750,24800,24800,24850,24800,48
|
|
20241008,135400,3506237900,24800,24800,24850,24800,92
|
|
20241008,135300,3503955950,24800,24800,24850,24800,217
|
|
20241008,135200,3498571550,24800,24850,24850,24800,504
|
|
20241008,135100,3486071750,24800,24850,24850,24800,217
|
|
20241008,135000,3480689050,24850,24800,24850,24800,368
|
|
20241008,134900,3471549700,24850,24800,24850,24800,1034
|
|
20241008,134800,3445881100,24850,24850,24850,24850,22
|
|
20241008,134700,3445334400,24800,24850,24850,24800,513
|
|
20241008,134600,3432611150,24850,24900,24900,24850,2499
|
|
20241008,134500,3370507900,24900,24900,24900,24850,377
|
|
20241008,134400,3361121600,24900,24900,24900,24900,246
|
|
20241008,134300,3354996200,24850,24850,24900,24850,70
|
|
20241008,134200,3353255800,24850,24900,24900,24850,172
|
|
20241008,134100,3348974000,24900,24900,24900,24850,177
|
|
20241008,134000,3344566750,24900,24850,24900,24850,154
|
|
20241008,133900,3340738100,24900,24900,24950,24900,1262
|
|
20241008,133800,3309314250,24900,24900,24900,24900,224
|
|
20241008,133700,3303736650,24900,24850,24900,24850,187
|
|
20241008,133600,3299083350,24900,24950,24950,24900,1465
|
|
20241008,133500,3262593550,24900,24900,24950,24900,213
|
|
20241008,133400,3257289450,24950,24900,24950,24900,1073
|
|
20241008,133300,3230543750,24900,24900,24950,24900,385
|
|
20241008,133200,3220945050,24950,24950,24950,24900,50
|
|
20241008,133100,3219699250,24900,24900,24950,24900,69
|
|
20241008,133000,3217980100,24950,24950,24950,24900,101
|
|
20241008,132900,3215463950,24900,24950,24950,24900,27
|
|
20241008,132800,3214790950,24900,24900,24950,24900,802
|
|
20241008,132700,3194805650,24900,24900,24950,24900,169
|
|
20241008,132600,3190591600,24950,24950,24950,24900,151
|
|
20241008,132500,3186824300,24950,24900,24950,24900,46
|
|
20241008,132400,3185678300,24900,24900,24950,24900,319
|
|
20241008,132300,3177734350,24900,24900,24900,24850,475
|
|
20241008,132200,3165906900,24900,24900,24900,24850,1365
|
|
20241008,132100,3131920250,24900,24900,24900,24850,116
|
|
20241008,132000,3129036400,24900,24850,24900,24850,2021
|
|
20241008,131900,3078765300,24800,24850,24850,24800,89
|
|
20241008,131800,3076554500,24850,24800,24850,24800,153
|
|
20241008,131700,3072759200,24850,24850,24850,24850,19
|
|
20241008,131600,3072287050,24800,24850,24850,24800,24
|
|
20241008,131500,3071691150,24850,24800,24850,24800,734
|
|
20241008,131400,3053482550,24800,24800,24850,24800,12
|
|
20241008,131300,3053184600,24800,24800,24800,24800,195
|
|
20241008,131200,3048348600,24800,24800,24800,24750,83
|
|
20241008,131100,3046291300,24800,24800,24800,24800,30
|
|
20241008,131000,3045547300,24800,24800,24800,24800,559
|
|
20241008,130900,3031684100,24750,24800,24800,24750,194
|
|
20241008,130800,3026882250,24800,24800,24800,24800,114
|
|
20241008,130700,3024055050,24800,24800,24800,24800,200
|
|
20241008,130600,3019095050,24800,24750,24800,24750,208
|
|
20241008,130500,3013940650,24800,24800,24800,24800,17
|
|
20241008,130400,3013519050,24800,24750,24800,24750,57
|
|
20241008,130300,3012107900,24800,24800,24800,24750,350
|
|
20241008,130200,3003444650,24750,24750,24800,24750,386
|
|
20241008,130100,2993890750,24750,24750,24750,24750,401
|
|
20241008,130000,2983966000,24750,24750,24750,24750,11
|
|
20241008,125900,2983693750,24750,24700,24750,24700,166
|
|
20241008,125800,2979593200,24700,24700,24750,24700,46
|
|
20241008,125700,2978456600,24750,24700,24750,24700,151
|
|
20241008,125600,2974725450,24750,24800,24800,24750,76
|
|
20241008,125500,2972844200,24750,24800,24800,24750,215
|
|
20241008,125400,2967522200,24800,24800,24800,24700,74
|
|
20241008,125300,2965690950,24750,24800,24800,24750,895
|
|
20241008,125200,2943539300,24800,24800,24800,24750,64
|
|
20241008,125100,2941952600,24750,24750,24800,24750,69
|
|
20241008,125000,2940244300,24750,24800,24800,24750,8
|
|
20241008,124900,2940045950,24800,24800,24800,24800,9
|
|
20241008,124800,2939822750,24750,24800,24800,24750,88
|
|
20241008,124700,2937642850,24800,24800,24800,24800,589
|
|
20241008,124600,2923035650,24750,24800,24800,24750,64
|
|
20241008,124500,2921451200,24800,24800,24800,24750,427
|
|
20241008,124400,2910863600,24750,24800,24800,24750,43
|
|
20241008,124300,2909797600,24750,24750,24800,24750,34
|
|
20241008,124200,2908955500,24750,24750,24800,24750,65
|
|
20241008,124100,2907346200,24800,24800,24800,24800,8
|
|
20241008,124000,2907147800,24750,24800,24800,24750,15
|
|
20241008,123900,2906776150,24800,24800,24800,24800,18
|
|
20241008,123800,2906329750,24800,24800,24800,24800,7
|
|
20241008,123700,2906156150,24800,24750,24800,24700,426
|
|
20241008,123600,2895629500,24750,24750,24800,24750,93
|
|
20241008,123500,2893327250,24750,24750,24750,24700,256
|
|
20241008,123400,2887001250,24750,24750,24750,24700,378
|
|
20241008,123300,2877647800,24750,24700,24750,24700,107
|
|
20241008,123200,2875003300,24750,24750,24750,24750,254
|
|
20241008,123100,2868716800,24750,24750,24800,24750,229
|
|
20241008,123000,2863048700,24750,24800,24800,24750,131
|
|
20241008,122900,2859803250,24800,24800,24800,24750,158
|
|
20241008,122800,2855887350,24800,24800,24800,24700,452
|
|
20241008,122700,2844693900,24800,24750,24800,24750,827
|
|
20241008,122600,2824225150,24700,24750,24750,24700,169
|
|
20241008,122500,2820045450,24750,24750,24750,24650,70
|
|
20241008,122400,2818318250,24700,24750,24750,24700,792
|
|
20241008,122300,2798752550,24750,24750,24750,24700,157
|
|
20241008,122200,2794869300,24700,24750,24800,24700,368
|
|
20241008,122100,2785755850,24700,24800,24800,24700,323
|
|
20241008,122000,2777762700,24800,24850,24850,24800,909
|
|
20241008,121900,2755176350,24900,24900,24900,24900,366
|
|
20241008,121800,2746062950,24900,24900,24900,24850,98
|
|
20241008,121700,2743624500,24850,24850,24900,24850,108
|
|
20241008,121600,2740940300,24850,24850,24900,24850,32
|
|
20241008,121500,2740144750,24850,24850,24900,24850,99
|
|
20241008,121400,2737683150,24850,24850,24900,24850,220
|
|
20241008,121300,2732215800,24850,24850,24900,24850,281
|
|
20241008,121200,2725232550,24850,24900,24900,24850,160
|
|
20241008,121100,2721253700,24850,24900,24900,24800,273
|
|
20241008,121000,2714456800,24900,24850,24900,24800,2285
|
|
20241008,120900,2657745300,24850,24900,24900,24800,456
|
|
20241008,120800,2646413050,24900,24900,24900,24900,727
|
|
20241008,120700,2628310750,24900,24950,24950,24900,693
|
|
20241008,120600,2611054650,24900,24900,24950,24850,591
|
|
20241008,120500,2596339050,24900,24800,24900,24800,1377
|
|
20241008,120400,2562067200,24800,24900,24900,24800,710
|
|
20241008,120300,2544425300,24900,24850,24900,24850,644
|
|
20241008,120200,2528394700,24850,24900,24900,24850,1755
|
|
20241008,120100,2484695250,24900,24900,24950,24900,885
|
|
20241008,120000,2462647250,24950,24950,24950,24850,532
|
|
20241008,115900,2449396600,24950,24900,24950,24900,427
|
|
20241008,115800,2438757400,24900,24900,24950,24850,1946
|
|
20241008,115700,2390303750,24900,24900,24900,24800,1616
|
|
20241008,115600,2350090050,24900,24800,24900,24800,1051
|
|
20241008,115500,2323960600,24800,24900,24900,24800,486
|
|
20241008,115400,2311889650,24900,24850,24900,24850,613
|
|
20241008,115300,2296636300,24850,24850,24900,24850,560
|
|
20241008,115200,2282714900,24850,24750,24850,24750,625
|
|
20241008,115100,2267192900,24800,24850,24850,24750,726
|
|
20241008,115000,2249187550,24850,24750,24850,24750,1405
|
|
20241008,114900,2214349450,24850,24850,24850,24750,413
|
|
20241008,114800,2204102050,24850,24750,24850,24750,196
|
|
20241008,114700,2199242200,24750,24700,24800,24700,302
|
|
20241008,114600,2191767450,24750,24750,24800,24700,2304
|
|
20241008,114500,2134698100,24750,24750,24750,24700,217
|
|
20241008,114400,2129330350,24700,24650,24800,24650,1014
|
|
20241008,114300,2104263100,24650,24550,24650,24500,1136
|
|
20241008,114200,2076332750,24500,24550,24550,24500,108
|
|
20241008,114100,2073684500,24550,24550,24550,24500,33
|
|
20241008,114000,2072874850,24550,24550,24550,24500,76
|
|
20241008,113900,2071009100,24550,24500,24550,24500,530
|
|
20241008,113800,2058023550,24500,24500,24500,24450,21
|
|
20241008,113700,2057509550,24500,24450,24500,24400,239
|
|
20241008,113600,2051670800,24450,24500,24500,24450,278
|
|
20241008,113500,2044872650,24500,24450,24500,24450,281
|
|
20241008,113400,2037998650,24500,24450,24500,24450,70
|
|
20241008,113300,2036286750,24450,24450,24450,24400,686
|
|
20241008,113200,2019518750,24450,24500,24500,24450,448
|
|
20241008,113100,2008547200,24500,24500,24500,24450,523
|
|
20241008,113000,1995737800,24600,24550,24600,24500,374
|
|
20241008,112900,1986556600,24550,24600,24600,24550,458
|
|
20241008,112800,1975311150,24600,24400,24600,24400,5107
|
|
20241008,112700,1850354700,24400,24450,24450,24400,906
|
|
20241008,112600,1828208900,24400,24350,24400,24350,1600
|
|
20241008,112500,1789210700,24350,24350,24350,24350,308
|
|
20241008,112400,1781710900,24300,24350,24350,24300,80
|
|
20241008,112300,1779764700,24350,24300,24350,24300,238
|
|
20241008,112200,1773974400,24300,24250,24300,24250,546
|
|
20241008,112100,1760711600,24250,24300,24300,24250,50
|
|
20241008,112000,1759498100,24300,24300,24300,24300,70
|
|
20241008,111900,1757797100,24300,24200,24300,24200,1583
|
|
20241008,111800,1719479500,24150,24150,24150,24150,21
|
|
20241008,111700,1718972350,24150,24150,24150,24150,101
|
|
20241008,111600,1716533200,24150,24200,24200,24150,140
|
|
20241008,111500,1713149700,24150,24200,24200,24150,1083
|
|
20241008,111400,1686947500,24200,24250,24250,24200,1445
|
|
20241008,111300,1651915750,24250,24250,24300,24250,627
|
|
20241008,111200,1636710800,24300,24250,24300,24250,165
|
|
20241008,111100,1632709400,24250,24300,24300,24250,323
|
|
20241008,111000,1624874150,24300,24250,24300,24250,36
|
|
20241008,110900,1623999650,24300,24300,24300,24250,141
|
|
20241008,110800,1620575350,24300,24250,24300,24250,11
|
|
20241008,110700,1620308500,24300,24250,24300,24250,20
|
|
20241008,110600,1619823300,24250,24250,24250,24250,130
|
|
20241008,110500,1616670800,24300,24300,24300,24300,22
|
|
20241008,110400,1616136200,24250,24300,24300,24250,97
|
|
20241008,110300,1613783850,24300,24300,24350,24300,185
|
|
20241008,110200,1609288250,24300,24300,24300,24300,483
|
|
20241008,110100,1597551350,24300,24300,24300,24300,1
|
|
20241008,110000,1597527050,24300,24350,24350,24300,69
|
|
20241008,105900,1595850300,24300,24350,24350,24300,150
|
|
20241008,105800,1592205250,24350,24300,24350,24300,569
|
|
20241008,105700,1578378450,24300,24300,24300,24250,170
|
|
20241008,105600,1574249950,24300,24250,24300,24250,202
|
|
20241008,105500,1569351200,24250,24250,24300,24250,83
|
|
20241008,105400,1567338250,24250,24250,24250,24250,20
|
|
20241008,105300,1566853250,24300,24250,24300,24250,670
|
|
20241008,105200,1550603700,24200,24200,24200,24200,0
|
|
20241008,105100,1550603700,24200,24200,24200,24200,100
|
|
20241008,105000,1548183700,24200,24200,24200,24150,1286
|
|
20241008,104900,1517063050,24150,24150,24150,24150,11
|
|
20241008,104800,1516797400,24150,24150,24150,24150,1512
|
|
20241008,104700,1480282600,24150,24150,24150,24100,49
|
|
20241008,104600,1479101500,24150,24150,24150,24150,11
|
|
20241008,104500,1478835850,24150,24150,24150,24100,50
|
|
20241008,104400,1477628900,24100,24100,24100,24100,10
|
|
20241008,104300,1477387900,24100,24150,24150,24100,212
|
|
20241008,104200,1472277850,24150,24100,24150,24100,94
|
|
20241008,104100,1470009350,24150,24050,24150,24050,754
|
|
20241008,104000,1451846850,24000,24050,24050,24000,565
|
|
20241008,103900,1438283550,24050,24050,24050,24000,81
|
|
20241008,103800,1436336000,24050,24000,24050,24000,658
|
|
20241008,103700,1420538350,24050,24050,24050,24050,100
|
|
20241008,103600,1418133350,24050,24000,24050,24000,227
|
|
20241008,103500,1412679600,24050,24050,24050,24000,1757
|
|
20241008,103400,1370427950,24100,24050,24100,24050,11
|
|
20241008,103300,1370162900,24100,24150,24150,24050,878
|
|
20241008,103200,1349005600,24150,24100,24150,24100,11
|
|
20241008,103100,1348740100,24150,24100,24150,24100,183
|
|
20241008,103000,1344329600,24150,24150,24150,24100,60
|
|
20241008,102900,1342882600,24150,24150,24150,24100,72
|
|
20241008,102800,1341144550,24150,24100,24150,24100,269
|
|
20241008,102700,1334660100,24150,24100,24150,24100,270
|
|
20241008,102600,1328146600,24150,24150,24150,24150,76
|
|
20241008,102500,1326311200,24150,24150,24150,24150,10
|
|
20241008,102400,1326069700,24150,24150,24150,24100,129
|
|
20241008,102300,1322960350,24150,24100,24150,24100,347
|
|
20241008,102200,1314597400,24100,24100,24100,24100,14
|
|
20241008,102100,1314260000,24050,24100,24100,24050,18
|
|
20241008,102000,1313826700,24100,24050,24100,24050,8
|
|
20241008,101900,1313633950,24100,24100,24100,24050,327
|
|
20241008,101800,1305755300,24150,24100,24150,24100,32
|
|
20241008,101700,1304984000,24150,24150,24150,24100,354
|
|
20241008,101600,1296452000,24150,24150,24150,24150,223
|
|
20241008,101500,1291066550,24200,24200,24200,24150,111
|
|
20241008,101400,1288384700,24150,24150,24150,24150,34
|
|
20241008,101300,1287563600,24200,24050,24200,24050,2182
|
|
20241008,101200,1235009900,24100,24100,24100,24050,263
|
|
20241008,101100,1228671850,24100,24100,24100,24100,17
|
|
20241008,101000,1228262150,24100,24100,24100,24050,129
|
|
20241008,100900,1225153950,24100,24100,24100,24050,220
|
|
20241008,100800,1219860400,24100,24050,24100,24050,31
|
|
20241008,100700,1219113850,24100,24100,24100,24100,354
|
|
20241008,100600,1210582450,24150,24100,24150,24100,358
|
|
20241008,100500,1201954550,24100,24150,24150,24100,30
|
|
20241008,100400,1201230550,24150,24150,24150,24100,30
|
|
20241008,100300,1200506200,24150,24100,24200,24100,55
|
|
20241008,100200,1199178200,24100,24150,24150,24100,1781
|
|
20241008,100100,1156247300,24150,24150,24250,24150,189
|
|
20241008,100000,1151682850,24250,24200,24250,24150,1212
|
|
20241008,095900,1122362800,24150,24200,24200,24150,420
|
|
20241008,095800,1112213800,24200,24150,24200,24150,120
|
|
20241008,095700,1109315200,24200,24200,24200,24200,63
|
|
20241008,095600,1107790600,24200,24250,24250,24200,222
|
|
20241008,095500,1102415950,24250,24250,24250,24250,65
|
|
20241008,095400,1100839700,24250,24250,24300,24250,62
|
|
20241008,095300,1099335750,24250,24200,24250,24200,244
|
|
20241008,095200,1093430000,24200,24250,24300,24200,198
|
|
20241008,095100,1088622600,24250,24200,24250,24200,90
|
|
20241008,095000,1086444350,24250,24250,24250,24150,210
|
|
20241008,094900,1081359450,24250,24200,24250,24200,541
|
|
20241008,094800,1068260650,24200,24200,24250,24200,531
|
|
20241008,094700,1055410350,24200,24200,24250,24200,72
|
|
20241008,094600,1053667900,24250,24250,24300,24200,339
|
|
20241008,094500,1045448350,24250,24250,24250,24250,72
|
|
20241008,094400,1043702350,24300,24400,24400,24300,1027
|
|
20241008,094300,1018698450,24400,24400,24400,24400,127
|
|
20241008,094200,1015599650,24350,24400,24400,24350,366
|
|
20241008,094100,1006669350,24400,24350,24400,24350,41
|
|
20241008,094000,1005669500,24400,24400,24400,24350,110
|
|
20241008,093900,1002987850,24400,24300,24400,24300,433
|
|
20241008,093800,992428150,24300,24350,24350,24300,72
|
|
20241008,093700,990675950,24400,24300,24400,24250,183
|
|
20241008,093600,986236050,24250,24400,24400,24250,263
|
|
20241008,093500,979850150,24300,24350,24400,24300,1312
|
|
20241008,093400,947882850,24400,24400,24400,24350,101
|
|
20241008,093300,945421400,24400,24400,24400,24350,177
|
|
20241008,093200,941108100,24400,24400,24400,24400,109
|
|
20241008,093100,938448500,24400,24450,24450,24400,294
|
|
20241008,093000,931274350,24400,24350,24400,24300,860
|
|
20241008,092900,910322900,24300,24300,24300,24300,42
|
|
20241008,092800,909302300,24300,24350,24350,24250,258
|
|
20241008,092700,903033850,24350,24300,24350,24300,26
|
|
20241008,092600,902401050,24300,24350,24400,24300,231
|
|
20241008,092500,896777650,24350,24300,24350,24250,125
|
|
20241008,092400,893740200,24300,24300,24350,24250,444
|
|
20241008,092300,882956150,24300,24300,24350,24300,533
|
|
20241008,092200,870003150,24300,24300,24300,24300,507
|
|
20241008,092100,857683050,24300,24400,24400,24300,225
|
|
20241008,092000,852205800,24400,24450,24450,24400,205
|
|
20241008,091900,847202900,24350,24450,24450,24300,1574
|
|
20241008,091800,808805000,24450,24450,24500,24450,742
|
|
20241008,091700,790660600,24400,24350,24400,24350,838
|
|
20241008,091600,770214500,24350,24350,24350,24300,288
|
|
20241008,091500,763201950,24300,24400,24400,24300,914
|
|
20241008,091400,740944000,24350,24350,24400,24350,443
|
|
20241008,091300,730156600,24350,24300,24400,24300,1198
|
|
20241008,091200,701010450,24300,24300,24300,24250,373
|
|
20241008,091100,691952050,24300,24150,24300,24150,1340
|
|
20241008,091000,659465050,24150,24050,24150,24050,1970
|
|
20241008,090900,611997500,24000,24050,24050,24000,995
|
|
20241008,090800,588110750,24000,24100,24100,24000,614
|
|
20241008,090700,573368350,24100,24100,24100,24000,3984
|
|
20241008,090600,477627100,24100,24150,24150,24050,405
|
|
20241008,090500,467880650,24050,24100,24100,24000,1453
|
|
20241008,090400,432936750,24100,24150,24200,24050,791
|
|
20241008,090300,413854150,24100,24150,24200,23950,794
|
|
20241008,090200,394689750,23950,23950,24050,23950,1329
|
|
20241008,090100,362795500,24050,24000,24050,23800,6175
|
|
20241008,090000,214911500,24000,24000,24150,24000,8952
|