590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184700,6280326650,25200,25200,25200,25200,32457
|
|
20241010,184600,6280326650,25200,25200,25200,25200,0
|
|
20241010,184500,6280326650,25200,25200,25200,25200,0
|
|
20241010,184400,6280326650,25200,25200,25200,25200,0
|
|
20241010,184300,6280326650,25200,25200,25200,25200,0
|
|
20241010,184200,6280326650,25200,25200,25200,25200,0
|
|
20241010,184100,6280326650,25200,25200,25200,25200,0
|
|
20241010,184000,6280326650,25200,25200,25200,25200,0
|
|
20241010,183900,6280326650,25200,25200,25200,25200,0
|
|
20241010,183800,6280326650,25200,25200,25200,25200,0
|
|
20241010,183700,6280326650,25200,25200,25200,25200,0
|
|
20241010,183600,6280326650,25200,25200,25200,25200,0
|
|
20241010,183500,6280326650,25200,25200,25200,25200,0
|
|
20241010,183400,6280326650,25200,25200,25200,25200,0
|
|
20241010,183300,6280326650,25200,25200,25200,25200,0
|
|
20241010,183200,6280326650,25200,25200,25200,25200,0
|
|
20241010,183100,6280326650,25200,25200,25200,25200,0
|
|
20241010,183000,6280326650,25200,25200,25200,25200,0
|
|
20241010,182900,6280326650,25200,25200,25200,25200,0
|
|
20241010,182800,6280326650,25200,25200,25200,25200,0
|
|
20241010,182700,6280326650,25200,25200,25200,25200,0
|
|
20241010,182600,6280326650,25200,25200,25200,25200,0
|
|
20241010,182500,6280326650,25200,25200,25200,25200,0
|
|
20241010,182400,6280326650,25200,25200,25200,25200,0
|
|
20241010,182300,6280326650,25200,25200,25200,25200,0
|
|
20241010,182200,6280326650,25200,25200,25200,25200,0
|
|
20241010,182100,6280326650,25200,25200,25200,25200,0
|
|
20241010,182000,6280326650,25200,25200,25200,25200,0
|
|
20241010,181900,6280326650,25200,25200,25200,25200,0
|
|
20241010,181800,6280326650,25200,25200,25200,25200,0
|
|
20241010,181700,6280326650,25200,25200,25200,25200,32457
|
|
20241010,181600,6280326650,25200,25200,25200,25200,0
|
|
20241010,181500,6280326650,25200,25200,25200,25200,0
|
|
20241010,181400,6280326650,25200,25200,25200,25200,0
|
|
20241010,181300,6280326650,25200,25200,25200,25200,0
|
|
20241010,181200,6280326650,25200,25200,25200,25200,0
|
|
20241010,181100,6280326650,25200,25200,25200,25200,0
|
|
20241010,181000,6280326650,25200,25200,25200,25200,0
|
|
20241010,180900,6280326650,25200,25200,25200,25200,0
|
|
20241010,180800,6280326650,25200,25200,25200,25200,0
|
|
20241010,180700,6280326650,25200,25200,25200,25200,0
|
|
20241010,180600,6280326650,25200,25200,25200,25200,0
|
|
20241010,180500,6280326650,25200,25200,25200,25200,0
|
|
20241010,180400,6280326650,25200,25200,25200,25200,0
|
|
20241010,180300,6280326650,25200,25200,25200,25200,0
|
|
20241010,180200,6280326650,25200,25200,25200,25200,0
|
|
20241010,180100,6280326650,25200,25200,25200,25200,0
|
|
20241010,180000,6280326650,25200,25200,25200,25200,0
|
|
20241010,175900,6280326650,25200,25200,25200,25200,0
|
|
20241010,175800,6280326650,25200,25200,25200,25200,0
|
|
20241010,175700,6280326650,25200,25200,25200,25200,0
|
|
20241010,175600,6280326650,25200,25200,25200,25200,0
|
|
20241010,175500,6280326650,25200,25200,25200,25200,0
|
|
20241010,175400,6280326650,25200,25200,25200,25200,0
|
|
20241010,175300,6280326650,25200,25200,25200,25200,0
|
|
20241010,175200,6280326650,25200,25200,25200,25200,0
|
|
20241010,175100,6280326650,25200,25200,25200,25200,0
|
|
20241010,175000,6280326650,25200,25200,25200,25200,0
|
|
20241010,174900,6280326650,25200,25200,25200,25200,0
|
|
20241010,174800,6280326650,25200,25200,25200,25200,0
|
|
20241010,174700,6280326650,25200,25200,25200,25200,32457
|
|
20241010,174600,6280326650,25200,25200,25200,25200,0
|
|
20241010,174500,6280326650,25200,25200,25200,25200,0
|
|
20241010,174400,6280326650,25200,25200,25200,25200,0
|
|
20241010,174300,6280326650,25200,25200,25200,25200,0
|
|
20241010,174200,6280326650,25200,25200,25200,25200,0
|
|
20241010,174100,6280326650,25200,25200,25200,25200,0
|
|
20241010,174000,6280326650,25200,25200,25200,25200,0
|
|
20241010,173900,6280326650,25200,25200,25200,25200,0
|
|
20241010,173800,6280326650,25200,25200,25200,25200,0
|
|
20241010,173700,6280326650,25200,25200,25200,25200,0
|
|
20241010,173600,6280326650,25200,25200,25200,25200,0
|
|
20241010,173500,6280326650,25200,25200,25200,25200,0
|
|
20241010,173400,6280326650,25200,25200,25200,25200,0
|
|
20241010,173300,6280326650,25200,25200,25200,25200,0
|
|
20241010,173200,6280326650,25200,25200,25200,25200,0
|
|
20241010,173100,6280326650,25200,25200,25200,25200,0
|
|
20241010,173000,6280326650,25200,25200,25200,25200,0
|
|
20241010,172900,6280326650,25200,25200,25200,25200,0
|
|
20241010,172800,6280326650,25200,25200,25200,25200,0
|
|
20241010,172700,6280326650,25200,25200,25200,25200,0
|
|
20241010,172600,6280326650,25200,25200,25200,25200,0
|
|
20241010,172500,6280326650,25200,25200,25200,25200,0
|
|
20241010,172400,6280326650,25200,25200,25200,25200,0
|
|
20241010,172300,6280326650,25200,25200,25200,25200,0
|
|
20241010,172200,6280326650,25200,25200,25200,25200,0
|
|
20241010,172100,6280326650,25200,25200,25200,25200,0
|
|
20241010,172000,6280326650,25200,25200,25200,25200,0
|
|
20241010,171900,6280326650,25200,25200,25200,25200,0
|
|
20241010,171800,6280326650,25200,25200,25200,25200,0
|
|
20241010,171700,6280326650,25200,25200,25200,25200,32457
|
|
20241010,171600,6280326650,25200,25200,25200,25200,0
|
|
20241010,171500,6280326650,25200,25200,25200,25200,0
|
|
20241010,171400,6280326650,25200,25200,25200,25200,0
|
|
20241010,171300,6280326650,25200,25200,25200,25200,0
|
|
20241010,171200,6280326650,25200,25200,25200,25200,0
|
|
20241010,171100,6280326650,25200,25200,25200,25200,0
|
|
20241010,171000,6280326650,25200,25200,25200,25200,0
|
|
20241010,170900,6280326650,25200,25200,25200,25200,0
|
|
20241010,170800,6280326650,25200,25200,25200,25200,0
|
|
20241010,170700,6280326650,25200,25200,25200,25200,0
|
|
20241010,170600,6280326650,25200,25200,25200,25200,0
|
|
20241010,170500,6280326650,25200,25200,25200,25200,0
|
|
20241010,170400,6280326650,25200,25200,25200,25200,0
|
|
20241010,170300,6280326650,25200,25200,25200,25200,0
|
|
20241010,170200,6280326650,25200,25200,25200,25200,0
|
|
20241010,170100,6280326650,25200,25200,25200,25200,0
|
|
20241010,170000,6280326650,25200,25200,25200,25200,0
|
|
20241010,165900,6280326650,25200,25200,25200,25200,0
|
|
20241010,165800,6280326650,25200,25200,25200,25200,0
|
|
20241010,165700,6280326650,25200,25200,25200,25200,0
|
|
20241010,165600,6280326650,25200,25200,25200,25200,0
|
|
20241010,165500,6280326650,25200,25200,25200,25200,0
|
|
20241010,165400,6280326650,25200,25200,25200,25200,0
|
|
20241010,165300,6280326650,25200,25200,25200,25200,0
|
|
20241010,165200,6280326650,25200,25200,25200,25200,0
|
|
20241010,165100,6280326650,25200,25200,25200,25200,0
|
|
20241010,165000,6280326650,25200,25200,25200,25200,0
|
|
20241010,164900,6280326650,25200,25200,25200,25200,0
|
|
20241010,164800,6280326650,25200,25200,25200,25200,0
|
|
20241010,164700,6280326650,25200,25200,25200,25200,32457
|
|
20241010,164600,6280326650,25200,25200,25200,25200,0
|
|
20241010,164500,6280326650,25200,25200,25200,25200,0
|
|
20241010,164400,6280326650,25200,25200,25200,25200,0
|
|
20241010,164300,6280326650,25200,25200,25200,25200,0
|
|
20241010,164200,6280326650,25200,25200,25200,25200,0
|
|
20241010,164100,6280326650,25200,25200,25200,25200,0
|
|
20241010,164000,6280326650,25200,25200,25200,25200,0
|
|
20241010,163900,6280326650,25200,25200,25200,25200,0
|
|
20241010,163800,6280326650,25200,25200,25200,25200,0
|
|
20241010,163700,6280326650,25200,25200,25200,25200,0
|
|
20241010,163600,6280326650,25200,25200,25200,25200,0
|
|
20241010,163500,6280326650,25200,25200,25200,25200,0
|
|
20241010,163400,6280326650,25200,25200,25200,25200,0
|
|
20241010,163300,6280326650,25200,25200,25200,25200,0
|
|
20241010,163200,6280326650,25200,25200,25200,25200,0
|
|
20241010,163100,6280326650,25200,25200,25200,25200,0
|
|
20241010,163000,6280326650,25200,25200,25200,25200,0
|
|
20241010,162900,6280326650,25200,25200,25200,25200,0
|
|
20241010,162800,6280326650,25200,25200,25200,25200,0
|
|
20241010,162700,6280326650,25200,25200,25200,25200,0
|
|
20241010,162600,6280326650,25200,25200,25200,25200,0
|
|
20241010,162500,6280326650,25200,25200,25200,25200,0
|
|
20241010,162400,6280326650,25200,25200,25200,25200,0
|
|
20241010,162300,6280326650,25200,25200,25200,25200,0
|
|
20241010,162200,6280326650,25200,25200,25200,25200,0
|
|
20241010,162100,6280326650,25200,25200,25200,25200,0
|
|
20241010,162000,6280326650,25200,25200,25200,25200,0
|
|
20241010,161900,6280326650,25200,25200,25200,25200,0
|
|
20241010,161800,6280326650,25200,25200,25200,25200,0
|
|
20241010,161700,6280326650,25200,25200,25200,25200,32457
|
|
20241010,161600,6280326650,25200,25200,25200,25200,0
|
|
20241010,161500,6280326650,25200,25200,25200,25200,0
|
|
20241010,161400,6280326650,25200,25200,25200,25200,0
|
|
20241010,161300,6280326650,25200,25200,25200,25200,0
|
|
20241010,161200,6280326650,25200,25200,25200,25200,0
|
|
20241010,161100,6280326650,25200,25200,25200,25200,0
|
|
20241010,161000,6280326650,25200,25200,25200,25200,0
|
|
20241010,160900,6280326650,25200,25200,25200,25200,0
|
|
20241010,160800,6280326650,25200,25200,25200,25200,0
|
|
20241010,160700,6280326650,25200,25200,25200,25200,0
|
|
20241010,160600,6280326650,25200,25200,25200,25200,0
|
|
20241010,160500,6280326650,25200,25200,25200,25200,0
|
|
20241010,160400,6280326650,25200,25200,25200,25200,0
|
|
20241010,160300,6280326650,25200,25200,25200,25200,0
|
|
20241010,160200,6280326650,25200,25200,25200,25200,0
|
|
20241010,160100,6280326650,25200,25200,25200,25200,0
|
|
20241010,160000,6280326650,25200,25200,25200,25200,0
|
|
20241010,155900,6280326650,25200,25200,25200,25200,0
|
|
20241010,155800,6280326650,25200,25200,25200,25200,0
|
|
20241010,155700,6280326650,25200,25200,25200,25200,0
|
|
20241010,155600,6280326650,25200,25200,25200,25200,0
|
|
20241010,155500,6280326650,25200,25200,25200,25200,0
|
|
20241010,155400,6280326650,25200,25200,25200,25200,0
|
|
20241010,155300,6280326650,25200,25200,25200,25200,0
|
|
20241010,155200,6280326650,25200,25200,25200,25200,0
|
|
20241010,155100,6280326650,25200,25200,25200,25200,0
|
|
20241010,155000,6280326650,25200,25200,25200,25200,0
|
|
20241010,154900,6280326650,25200,25200,25200,25200,0
|
|
20241010,154800,6280326650,25200,25200,25200,25200,0
|
|
20241010,154700,6280326650,25200,25200,25200,25200,32457
|
|
20241010,154600,6280326650,25200,25200,25200,25200,0
|
|
20241010,154500,6280326650,25200,25200,25200,25200,0
|
|
20241010,154400,6280326650,25200,25200,25200,25200,0
|
|
20241010,154300,6280326650,25200,25200,25200,25200,0
|
|
20241010,154200,6280326650,25200,25200,25200,25200,0
|
|
20241010,154100,6280326650,25200,25200,25200,25200,0
|
|
20241010,154000,6280326650,25200,25200,25200,25200,0
|
|
20241010,153900,6280326650,25200,25200,25200,25200,0
|
|
20241010,153800,6280326650,25200,25200,25200,25200,0
|
|
20241010,153700,6280326650,25200,25200,25200,25200,0
|
|
20241010,153600,6280326650,25200,25200,25200,25200,0
|
|
20241010,153500,6280326650,25200,25200,25200,25200,0
|
|
20241010,153400,6280326650,25200,25200,25200,25200,0
|
|
20241010,153300,6280326650,25200,25200,25200,25200,0
|
|
20241010,153200,6280326650,25200,25200,25200,25200,0
|
|
20241010,153100,6280326650,25200,25200,25200,25200,0
|
|
20241010,153000,6280326650,25200,25200,25200,25200,32457
|
|
20241010,152900,5462410250,25000,25000,25000,25000,0
|
|
20241010,152800,5462410250,25000,25000,25000,25000,0
|
|
20241010,152700,5462410250,25000,25000,25000,25000,0
|
|
20241010,152600,5462410250,25000,25000,25000,25000,0
|
|
20241010,152500,5462410250,25000,25000,25000,25000,0
|
|
20241010,152400,5462410250,25000,25000,25000,25000,0
|
|
20241010,152300,5462410250,25000,25000,25000,25000,0
|
|
20241010,152200,5462410250,25000,25000,25000,25000,0
|
|
20241010,152100,5462410250,25000,25000,25000,25000,0
|
|
20241010,152000,5462410250,25000,25000,25000,25000,0
|
|
20241010,151900,5462410250,25000,24950,25000,24950,374
|
|
20241010,151800,5453078300,24950,24850,25000,24850,169
|
|
20241010,151700,5448860750,24850,25100,25100,24850,769
|
|
20241010,151600,5429714550,25050,24950,25100,24950,343
|
|
20241010,151500,5421137200,24900,25050,25050,24850,910
|
|
20241010,151400,5398462950,25000,24950,25050,24950,279
|
|
20241010,151300,5391486000,25000,25000,25050,24950,661
|
|
20241010,151200,5374952550,25000,25000,25050,25000,271
|
|
20241010,151100,5368167950,25050,25050,25100,25000,277
|
|
20241010,151000,5361231100,25000,25000,25050,25000,277
|
|
20241010,150900,5354296150,25050,25000,25050,25000,171
|
|
20241010,150800,5350015050,25050,25000,25050,25000,244
|
|
20241010,150700,5343907300,25000,25050,25050,25000,115
|
|
20241010,150600,5341028250,25000,24950,25050,24900,239
|
|
20241010,150500,5335059300,24950,25050,25050,24950,1030
|
|
20241010,150400,5309320500,25050,25050,25100,25000,400
|
|
20241010,150300,5299308500,25050,25100,25100,25050,455
|
|
20241010,150200,5287901200,25050,25050,25100,25050,340
|
|
20241010,150100,5279376000,25100,25050,25100,25050,119
|
|
20241010,150000,5276390450,25100,25100,25100,25050,160
|
|
20241010,145900,5272376500,25050,25100,25100,25050,184
|
|
20241010,145800,5267765100,25050,25050,25100,25050,153
|
|
20241010,145700,5263928400,25100,25000,25100,25000,180
|
|
20241010,145600,5259420350,25050,25100,25100,25000,894
|
|
20241010,145500,5237026000,25050,25100,25100,25050,173
|
|
20241010,145400,5232685700,25100,25050,25100,25050,171
|
|
20241010,145300,5228397050,25100,25100,25100,25050,182
|
|
20241010,145200,5223831600,25100,25100,25100,25100,131
|
|
20241010,145100,5220543500,25100,25050,25150,25050,220
|
|
20241010,145000,5215024150,25100,25100,25150,25100,257
|
|
20241010,144900,5208572450,25150,25150,25150,25100,330
|
|
20241010,144800,5200282750,25150,25150,25150,25150,225
|
|
20241010,144700,5194624000,25150,25100,25150,25100,356
|
|
20241010,144600,5185684250,25100,25100,25150,25050,417
|
|
20241010,144500,5175213950,25150,25100,25150,25100,361
|
|
20241010,144400,5166151800,25100,25100,25150,25050,125
|
|
20241010,144300,5163014750,25100,25100,25100,25050,239
|
|
20241010,144200,5157018400,25100,25100,25150,25050,551
|
|
20241010,144100,5143188600,25100,25150,25150,25100,431
|
|
20241010,144000,5132359250,25150,25100,25150,25100,729
|
|
20241010,143900,5114037950,25100,25100,25100,25050,151
|
|
20241010,143800,5110248350,25100,25100,25100,25050,156
|
|
20241010,143700,5106333500,25100,25100,25100,25050,181
|
|
20241010,143600,5101793850,25100,25050,25100,25050,419
|
|
20241010,143500,5091287000,25100,25050,25100,25050,290
|
|
20241010,143400,5084009800,25100,25100,25100,25050,198
|
|
20241010,143300,5079041900,25100,25100,25100,25050,135
|
|
20241010,143200,5075656400,25100,25000,25100,25000,327
|
|
20241010,143100,5067467300,25000,25050,25050,25000,658
|
|
20241010,143000,5050999800,25100,25100,25100,25050,210
|
|
20241010,142900,5045733950,25050,25150,25200,25050,267
|
|
20241010,142800,5039013300,25200,25200,25200,25150,102
|
|
20241010,142700,5036442950,25200,25100,25200,25100,245
|
|
20241010,142600,5030281250,25100,25000,25100,25000,883
|
|
20241010,142500,5008155850,25050,25050,25050,25050,194
|
|
20241010,142400,5003296150,25050,25050,25050,25000,357
|
|
20241010,142300,4994353850,25050,25150,25150,25050,240
|
|
20241010,142200,4988337600,25150,25050,25200,25050,171
|
|
20241010,142100,4984046950,25100,25150,25200,25000,1858
|
|
20241010,142000,4937381050,25100,25100,25150,25100,120
|
|
20241010,141900,4934364000,25050,25100,25150,25050,411
|
|
20241010,141800,4924052350,25100,25100,25100,25050,150
|
|
20241010,141700,4920287500,25100,25150,25150,25100,281
|
|
20241010,141600,4913230400,25100,25150,25150,25100,165
|
|
20241010,141500,4909080950,25100,25150,25200,25100,194
|
|
20241010,141400,4904195200,25150,25250,25250,25150,246
|
|
20241010,141300,4897998050,25250,25200,25250,25200,128
|
|
20241010,141200,4894768050,25250,25200,25250,25200,155
|
|
20241010,141100,4890857400,25250,25250,25250,25150,210
|
|
20241010,141000,4885561300,25250,25250,25250,25200,302
|
|
20241010,140900,4877949750,25250,25200,25250,25200,540
|
|
20241010,140800,4864330700,25200,25250,25250,25200,97
|
|
20241010,140700,4861883150,25250,25200,25250,25150,646
|
|
20241010,140600,4845605650,25150,25200,25250,25150,509
|
|
20241010,140500,4832775500,25250,25250,25250,25200,150
|
|
20241010,140400,4828989500,25250,25250,25250,25250,155
|
|
20241010,140300,4825075750,25250,25300,25300,25200,196
|
|
20241010,140200,4820120950,25300,25250,25300,25200,217
|
|
20241010,140100,4814638550,25250,25300,25300,25250,410
|
|
20241010,140000,4804282850,25300,25300,25300,25250,239
|
|
20241010,135900,4798236200,25300,25300,25300,25250,130
|
|
20241010,135800,4794947350,25300,25300,25350,25300,243
|
|
20241010,135700,4788798350,25300,25300,25350,25250,155
|
|
20241010,135600,4784876800,25300,25250,25300,25250,590
|
|
20241010,135500,4769949850,25300,25250,25300,25250,3082
|
|
20241010,135400,4691999800,25250,25200,25300,25200,558
|
|
20241010,135300,4677902200,25250,25250,25300,25200,382
|
|
20241010,135200,4668252700,25250,25250,25300,25200,1103
|
|
20241010,135100,4640415550,25250,25250,25300,25200,292
|
|
20241010,135000,4633041950,25200,25300,25300,25200,1037
|
|
20241010,134900,4606858850,25250,25300,25350,25250,2296
|
|
20241010,134800,4548877750,25300,25300,25350,25300,561
|
|
20241010,134700,4534678300,25350,25350,25350,25300,898
|
|
20241010,134600,4511928100,25300,25300,25350,25300,194
|
|
20241010,134500,4507013750,25300,25350,25350,25250,534
|
|
20241010,134400,4493498450,25350,25250,25350,25250,1235
|
|
20241010,134300,4462280400,25250,25150,25300,25150,1877
|
|
20241010,134200,4414935350,25150,25250,25250,25150,1779
|
|
20241010,134100,4370121300,25250,25250,25250,25200,346
|
|
20241010,134000,4361399150,25250,25300,25350,25250,1789
|
|
20241010,133900,4316144550,25300,25350,25350,25250,421
|
|
20241010,133800,4305488700,25300,25250,25350,25250,2484
|
|
20241010,133700,4242653100,25250,25250,25250,25200,1164
|
|
20241010,133600,4213263200,25250,25150,25250,25150,3054
|
|
20241010,133500,4136292000,25150,25050,25200,25050,7585
|
|
20241010,133400,3945702250,25050,25050,25100,25050,856
|
|
20241010,133300,3924241250,25000,25050,25100,25000,372
|
|
20241010,133200,3914925050,25000,25050,25050,24950,193
|
|
20241010,133100,3910093700,25050,25050,25100,24950,630
|
|
20241010,133000,3894316950,25100,25100,25100,25000,170
|
|
20241010,132900,3890052800,25100,25100,25100,25000,221
|
|
20241010,132800,3884516650,25100,25050,25100,25000,1646
|
|
20241010,132700,3843295700,25050,24950,25050,24900,2647
|
|
20241010,132600,3777149300,24950,24950,25000,24900,71
|
|
20241010,132500,3775376800,24950,25000,25000,24950,485
|
|
20241010,132400,3763269300,24950,24950,25000,24950,621
|
|
20241010,132300,3747774300,24950,24950,24950,24950,279
|
|
20241010,132200,3740813250,24900,24950,24950,24900,90
|
|
20241010,132100,3738568850,24900,24900,24950,24900,405
|
|
20241010,132000,3728473300,24900,24900,24900,24850,186
|
|
20241010,131900,3723841950,24900,24950,24950,24900,548
|
|
20241010,131800,3710186500,24950,25000,25000,24950,164
|
|
20241010,131700,3706089200,25000,24950,25000,24950,135
|
|
20241010,131600,3702717850,24950,24900,25000,24850,2733
|
|
20241010,131500,3634623500,24800,24850,24950,24800,951
|
|
20241010,131400,3610979500,24850,24800,24850,24800,79
|
|
20241010,131300,3609018300,24850,24800,24850,24750,167
|
|
20241010,131200,3604874250,24800,24800,24850,24800,238
|
|
20241010,131100,3598969800,24800,24800,24800,24700,551
|
|
20241010,131000,3585306200,24800,24700,24800,24700,128
|
|
20241010,130900,3582138400,24750,24700,24750,24700,177
|
|
20241010,130800,3577760400,24700,24650,24700,24650,81
|
|
20241010,130700,3575759750,24750,24650,24750,24650,24
|
|
20241010,130600,3575166650,24700,24600,24700,24600,226
|
|
20241010,130500,3569589200,24700,24550,24700,24550,90
|
|
20241010,130400,3567367700,24550,24700,24700,24550,155
|
|
20241010,130300,3563545350,24700,24700,24700,24700,14
|
|
20241010,130200,3563199550,24700,24550,24700,24550,2155
|
|
20241010,130100,3510148450,24600,24550,24600,24450,588
|
|
20241010,130000,3495748600,24550,24400,24550,24400,202
|
|
20241010,125900,3490796950,24400,24400,24400,24400,2
|
|
20241010,125800,3490748150,24450,24450,24450,24450,387
|
|
20241010,125700,3481286000,24450,24450,24450,24450,248
|
|
20241010,125600,3475222400,24450,24450,24450,24450,101
|
|
20241010,125500,3472752950,24450,24500,24500,24450,506
|
|
20241010,125400,3460357950,24500,24500,24500,24500,124
|
|
20241010,125300,3457319950,24500,24500,24500,24450,476
|
|
20241010,125200,3445660200,24500,24500,24500,24500,5
|
|
20241010,125100,3445537700,24500,24500,24500,24500,12
|
|
20241010,125000,3445243700,24500,24500,24500,24500,23
|
|
20241010,124900,3444680200,24450,24450,24500,24450,442
|
|
20241010,124800,3433851300,24500,24450,24500,24450,76
|
|
20241010,124700,3431991600,24450,24500,24500,24450,23
|
|
20241010,124600,3431428150,24500,24500,24500,24500,8
|
|
20241010,124500,3431232150,24500,24500,24500,24500,1
|
|
20241010,124400,3431207650,24500,24500,24500,24500,43
|
|
20241010,124300,3430154150,24500,24500,24500,24450,65
|
|
20241010,124200,3428562200,24450,24450,24500,24450,57
|
|
20241010,124100,3427166550,24500,24500,24500,24500,32
|
|
20241010,124000,3426382550,24450,24450,24450,24450,11
|
|
20241010,123900,3426113600,24500,24450,24500,24450,52
|
|
20241010,123800,3424840200,24450,24500,24500,24450,110
|
|
20241010,123700,3422150200,24450,24500,24500,24450,23
|
|
20241010,123600,3421587100,24500,24500,24500,24500,73
|
|
20241010,123500,3419798600,24500,24450,24500,24450,68
|
|
20241010,123400,3418135550,24450,24450,24450,24450,5
|
|
20241010,123300,3418013300,24450,24450,24450,24450,1
|
|
20241010,123200,3417988850,24500,24500,24500,24500,1
|
|
20241010,123100,3417964350,24450,24450,24450,24450,197
|
|
20241010,123000,3413147700,24450,24500,24500,24450,60
|
|
20241010,122900,3411677750,24450,24500,24500,24450,90
|
|
20241010,122800,3409472800,24500,24500,24500,24500,45
|
|
20241010,122700,3408370300,24450,24450,24500,24450,57
|
|
20241010,122600,3406976400,24500,24500,24500,24500,2
|
|
20241010,122500,3406927400,24550,24500,24550,24500,433
|
|
20241010,122400,3396299450,24500,24500,24500,24500,377
|
|
20241010,122300,3387062950,24550,24550,24550,24550,0
|
|
20241010,122200,3387062950,24550,24500,24550,24500,38
|
|
20241010,122100,3386131400,24500,24500,24500,24500,26
|
|
20241010,122000,3385494400,24550,24550,24550,24550,288
|
|
20241010,121900,3378424000,24600,24600,24600,24600,0
|
|
20241010,121800,3378424000,24600,24600,24600,24600,75
|
|
20241010,121700,3376579000,24600,24600,24600,24600,14
|
|
20241010,121600,3376234600,24550,24550,24550,24550,3
|
|
20241010,121500,3376160950,24550,24550,24550,24500,103
|
|
20241010,121400,3373635300,24500,24500,24500,24500,166
|
|
20241010,121300,3369568300,24500,24550,24550,24500,486
|
|
20241010,121200,3357637150,24550,24550,24600,24550,80
|
|
20241010,121100,3355671150,24600,24600,24600,24600,39
|
|
20241010,121000,3354711750,24600,24500,24600,24500,31
|
|
20241010,120900,3353951450,24500,24550,24600,24500,380
|
|
20241010,120800,3344633950,24550,24600,24600,24550,95
|
|
20241010,120700,3342301650,24550,24600,24600,24550,36
|
|
20241010,120600,3341417550,24550,24600,24600,24550,132
|
|
20241010,120500,3338170450,24550,24600,24600,24550,104
|
|
20241010,120400,3335617150,24550,24550,24550,24550,1
|
|
20241010,120300,3335592600,24550,24650,24650,24550,15
|
|
20241010,120200,3335223600,24600,24600,24650,24600,111
|
|
20241010,120100,3332492950,24600,24600,24600,24600,65
|
|
20241010,120000,3330893950,24600,24650,24650,24600,101
|
|
20241010,115900,3328404950,24600,24650,24650,24600,5
|
|
20241010,115800,3328281750,24600,24600,24600,24600,41
|
|
20241010,115700,3327273150,24600,24650,24650,24600,26
|
|
20241010,115600,3326632300,24600,24600,24600,24600,1
|
|
20241010,115500,3326607700,24650,24600,24650,24600,17
|
|
20241010,115400,3326188950,24600,24600,24650,24600,142
|
|
20241010,115300,3322693750,24600,24600,24600,24600,51
|
|
20241010,115200,3321439150,24600,24600,24600,24550,98
|
|
20241010,115100,3319028450,24650,24650,24650,24650,69
|
|
20241010,115000,3317327600,24650,24700,24700,24500,1954
|
|
20241010,114900,3269168500,24750,24750,24750,24750,8
|
|
20241010,114800,3268970500,24750,24700,24750,24700,163
|
|
20241010,114700,3264941300,24750,24750,24750,24700,51
|
|
20241010,114600,3263679100,24750,24700,24750,24700,90
|
|
20241010,114500,3261453150,24750,24700,24750,24700,385
|
|
20241010,114400,3251924450,24750,24700,24750,24700,45
|
|
20241010,114300,3250811200,24750,24750,24750,24750,0
|
|
20241010,114200,3250811200,24750,24700,24750,24700,43
|
|
20241010,114100,3249747000,24750,24750,24750,24700,25
|
|
20241010,114000,3249128700,24700,24750,24750,24700,79
|
|
20241010,113900,3247174700,24750,24750,24750,24750,51
|
|
20241010,113800,3245912450,24750,24750,24750,24750,16
|
|
20241010,113700,3245516450,24750,24650,24750,24650,1058
|
|
20241010,113600,3219344200,24700,24650,24700,24650,55
|
|
20241010,113500,3217985950,24650,24700,24700,24650,36
|
|
20241010,113400,3217098050,24650,24700,24700,24650,11
|
|
20241010,113300,3216826400,24700,24650,24700,24650,77
|
|
20241010,113200,3214927000,24600,24700,24700,24600,2
|
|
20241010,113100,3214877700,24700,24600,24700,24600,305
|
|
20241010,113000,3207344700,24700,24600,24700,24600,55
|
|
20241010,112900,3205990700,24600,24750,24750,24600,596
|
|
20241010,112800,3191303600,24650,24600,24750,24600,12
|
|
20241010,112700,3191006850,24600,24650,24750,24600,1489
|
|
20241010,112600,3154226250,24600,24600,24600,24600,7
|
|
20241010,112500,3154054050,24600,24600,24600,24600,105
|
|
20241010,112400,3151471050,24550,24600,24600,24550,155
|
|
20241010,112300,3147658150,24600,24600,24600,24550,443
|
|
20241010,112200,3136780450,24600,24600,24600,24600,765
|
|
20241010,112100,3117961450,24600,24600,24650,24600,181
|
|
20241010,112000,3113505350,24650,24600,24650,24600,584
|
|
20241010,111900,3099115800,24650,24600,24700,24600,748
|
|
20241010,111800,3080703550,24600,24650,24650,24600,118
|
|
20241010,111700,3077795700,24650,24600,24650,24600,7
|
|
20241010,111600,3077623200,24650,24650,24700,24600,46
|
|
20241010,111500,3076489050,24650,24650,24650,24600,1071
|
|
20241010,111400,3050101850,24750,24750,24750,24650,236
|
|
20241010,111300,3044281000,24750,24700,24750,24650,80
|
|
20241010,111200,3042303200,24700,24700,24700,24700,61
|
|
20241010,111100,3040796500,24750,24750,24750,24750,1
|
|
20241010,111000,3040771750,24750,24800,24800,24650,430
|
|
20241010,110900,3030143450,24750,24800,24800,24750,17
|
|
20241010,110800,3029721950,24750,24750,24750,24750,38
|
|
20241010,110700,3028781450,24750,24750,24750,24750,0
|
|
20241010,110600,3028781450,24750,24750,24800,24750,96
|
|
20241010,110500,3026403450,24650,24650,24750,24650,1019
|
|
20241010,110400,3001255900,24650,24800,24800,24650,836
|
|
20241010,110300,2980640450,24800,24750,24800,24750,153
|
|
20241010,110200,2976852950,24750,24750,24750,24750,303
|
|
20241010,110100,2969353700,24750,24750,24750,24750,163
|
|
20241010,110000,2965319450,24650,24750,24750,24650,105
|
|
20241010,105900,2962723750,24750,24650,24750,24650,71
|
|
20241010,105800,2960968250,24650,24700,24700,24650,177
|
|
20241010,105700,2956604800,24750,24750,24750,24650,119
|
|
20241010,105600,2953664250,24700,24750,24750,24700,205
|
|
20241010,105500,2948598700,24750,24750,24750,24750,611
|
|
20241010,105400,2933476450,24800,24800,24800,24800,140
|
|
20241010,105300,2930004450,24900,24800,24900,24800,147
|
|
20241010,105200,2926355400,24800,24850,24900,24800,499
|
|
20241010,105100,2913972850,24850,24900,24950,24850,463
|
|
20241010,105000,2902466100,24950,24850,24950,24850,507
|
|
20241010,104900,2889866950,25000,24900,25000,24850,302
|
|
20241010,104800,2882347200,25050,25050,25050,25050,61
|
|
20241010,104700,2880819150,24900,25050,25050,24900,1684
|
|
20241010,104600,2838843900,25100,25000,25100,25000,509
|
|
20241010,104500,2826087800,25050,25000,25050,25000,34
|
|
20241010,104400,2825236800,24950,25050,25050,24950,525
|
|
20241010,104300,2812110200,25050,25100,25100,25050,42
|
|
20241010,104200,2811057850,25050,25050,25100,24950,220
|
|
20241010,104100,2805554900,25050,25050,25050,25000,407
|
|
20241010,104000,2795375150,25050,25000,25050,25000,1029
|
|
20241010,103900,2769599700,25000,24900,25000,24900,4235
|
|
20241010,103800,2663781100,24950,24900,24950,24900,41
|
|
20241010,103700,2662760100,24950,24950,24950,24900,164
|
|
20241010,103600,2658673300,24950,24950,24950,24900,73
|
|
20241010,103500,2656852450,24950,25000,25000,24950,222
|
|
20241010,103400,2651310350,24950,24950,25000,24950,1029
|
|
20241010,103300,2625603550,24950,24950,24950,24950,66
|
|
20241010,103200,2623956850,24950,24950,25000,24900,859
|
|
20241010,103100,2602525900,24950,25000,25000,24900,757
|
|
20241010,103000,2583653300,24950,24950,25000,24900,609
|
|
20241010,102900,2568462000,24900,24900,24900,24750,1718
|
|
20241010,102800,2525774800,24850,24950,24950,24850,210
|
|
20241010,102700,2520547000,24900,24900,24950,24900,73
|
|
20241010,102600,2518728000,24900,24900,24950,24850,638
|
|
20241010,102500,2502825550,24950,24900,24950,24850,79
|
|
20241010,102400,2500861850,24900,24900,24950,24800,259
|
|
20241010,102300,2494417750,24900,24950,24950,24900,264
|
|
20241010,102200,2487839900,24850,24850,24950,24800,1708
|
|
20241010,102100,2445322550,24850,24900,24900,24850,402
|
|
20241010,102000,2435324400,25000,24950,25000,24900,184
|
|
20241010,101900,2430734300,25000,25100,25100,24950,4218
|
|
20241010,101800,2325151500,25100,25200,25200,25100,797
|
|
20241010,101700,2305083100,25150,25100,25200,25050,2628
|
|
20241010,101600,2239040800,25100,25100,25150,25100,398
|
|
20241010,101500,2229048650,25100,25100,25150,25050,1456
|
|
20241010,101400,2192504500,25100,25150,25150,25050,2200
|
|
20241010,101300,2137259200,25150,24950,25150,24950,9383
|
|
20241010,101200,1902272600,24950,24900,25000,24900,1199
|
|
20241010,101100,1872358000,24900,24850,24900,24850,383
|
|
20241010,101000,1862821850,24850,24850,24900,24850,393
|
|
20241010,100900,1853050400,24850,24950,24950,24850,1111
|
|
20241010,100800,1825437800,24900,24950,25000,24850,418
|
|
20241010,100700,1815020250,25000,25000,25000,24950,985
|
|
20241010,100600,1790438900,24950,24800,25000,24800,4188
|
|
20241010,100500,1686001450,24750,24850,24900,24750,1311
|
|
20241010,100400,1653472000,24850,24850,24850,24850,194
|
|
20241010,100300,1648651100,24850,24850,24900,24850,1168
|
|
20241010,100200,1619619350,24900,24750,24900,24750,2119
|
|
20241010,100100,1566983000,24750,24750,24800,24700,1355
|
|
20241010,100000,1533442600,24750,24750,24800,24700,209
|
|
20241010,095900,1528268150,24750,24600,24750,24600,565
|
|
20241010,095800,1514320450,24600,24550,24600,24550,1216
|
|
20241010,095700,1484411150,24550,24450,24550,24400,2166
|
|
20241010,095600,1431376600,24500,24550,24550,24500,1479
|
|
20241010,095500,1395140850,24500,24500,24500,24500,568
|
|
20241010,095400,1381224850,24500,24400,24500,24400,121
|
|
20241010,095300,1378265950,24400,24450,24500,24350,768
|
|
20241010,095200,1359519300,24450,24400,24450,24400,673
|
|
20241010,095100,1343093450,24400,24450,24500,24350,1659
|
|
20241010,095000,1302553300,24450,24400,24450,24400,66
|
|
20241010,094900,1300942300,24400,24450,24450,24400,161
|
|
20241010,094800,1297010900,24400,24400,24400,24400,335
|
|
20241010,094700,1288836900,24400,24400,24400,24400,638
|
|
20241010,094600,1273269700,24400,24400,24400,24400,1310
|
|
20241010,094500,1241305700,24400,24500,24500,24400,661
|
|
20241010,094400,1225163100,24550,24500,24550,24450,361
|
|
20241010,094300,1216326400,24600,24650,24650,24550,95
|
|
20241010,094200,1213988900,24650,24500,24650,24500,653
|
|
20241010,094100,1197943250,24500,24400,24500,24400,707
|
|
20241010,094000,1180678400,24300,24300,24400,24300,28
|
|
20241010,093900,1179996000,24400,24300,24400,24300,100
|
|
20241010,093800,1177562000,24300,24400,24400,24300,2247
|
|
20241010,093700,1122956050,24300,24400,24400,24300,358
|
|
20241010,093600,1114237050,24350,24350,24350,24350,42
|
|
20241010,093500,1113214350,24350,24500,24500,24350,2671
|
|
20241010,093400,1048110100,24500,24500,24500,24500,242
|
|
20241010,093300,1042181100,24500,24450,24500,24450,221
|
|
20241010,093200,1036769150,24500,24450,24500,24450,532
|
|
20241010,093100,1023750900,24450,24450,24450,24450,141
|
|
20241010,093000,1020303450,24450,24500,24500,24450,487
|
|
20241010,092900,1008396200,24500,24500,24500,24450,38
|
|
20241010,092800,1007465350,24500,24600,24650,24450,828
|
|
20241010,092700,987125000,24600,24650,24650,24500,219
|
|
20241010,092600,981747800,24500,24600,24650,24500,1165
|
|
20241010,092500,953099400,24650,24600,24650,24550,1286
|
|
20241010,092400,921425700,24550,24500,24550,24500,93
|
|
20241010,092300,919145900,24600,24500,24600,24500,726
|
|
20241010,092200,901330150,24500,24350,24500,24350,1087
|
|
20241010,092100,874782750,24350,24400,24400,24350,460
|
|
20241010,092000,863573250,24400,24400,24450,24400,191
|
|
20241010,091900,858910850,24400,24350,24400,24300,266
|
|
20241010,091800,852443650,24350,24400,24400,24350,457
|
|
20241010,091700,841311950,24400,24400,24400,24400,231
|
|
20241010,091600,835675550,24400,24400,24600,24350,882
|
|
20241010,091500,814115850,24350,24300,24350,24250,189
|
|
20241010,091400,809514950,24300,24300,24350,24250,959
|
|
20241010,091300,786207200,24300,24400,24400,24300,727
|
|
20241010,091200,768501400,24400,24300,24450,24200,523
|
|
20241010,091100,755787300,24300,24450,24450,24300,1995
|
|
20241010,091000,707134900,24500,24600,24600,24450,2504
|
|
20241010,090900,645734550,24600,24700,24700,24600,1516
|
|
20241010,090800,608314300,24750,24700,24750,24700,2115
|
|
20241010,090700,556017050,24700,24650,24750,24600,3667
|
|
20241010,090600,465634750,24650,24550,24700,24550,2213
|
|
20241010,090500,411109600,24550,24550,24650,24500,1240
|
|
20241010,090400,380643850,24500,24500,24550,24400,1700
|
|
20241010,090300,339079450,24550,24550,24600,24500,1962
|
|
20241010,090200,290927500,24600,24700,24900,24550,3004
|
|
20241010,090100,216871800,24800,24900,24900,24700,4310
|
|
20241010,090000,109977250,24900,25150,25150,24800,4394
|