588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184500,5031845800,23850,23850,23850,23850,3467
|
|
20241011,184400,5031845800,23850,23850,23850,23850,0
|
|
20241011,184300,5031845800,23850,23850,23850,23850,0
|
|
20241011,184200,5031845800,23850,23850,23850,23850,0
|
|
20241011,184100,5031845800,23850,23850,23850,23850,0
|
|
20241011,184000,5031845800,23850,23850,23850,23850,0
|
|
20241011,183900,5031845800,23850,23850,23850,23850,0
|
|
20241011,183800,5031845800,23850,23850,23850,23850,0
|
|
20241011,183700,5031845800,23850,23850,23850,23850,0
|
|
20241011,183600,5031845800,23850,23850,23850,23850,0
|
|
20241011,183500,5031845800,23850,23850,23850,23850,0
|
|
20241011,183400,5031845800,23850,23850,23850,23850,0
|
|
20241011,183300,5031845800,23850,23850,23850,23850,0
|
|
20241011,183200,5031845800,23850,23850,23850,23850,0
|
|
20241011,183100,5031845800,23850,23850,23850,23850,0
|
|
20241011,183000,5031845800,23850,23850,23850,23850,0
|
|
20241011,182900,5031845800,23850,23850,23850,23850,0
|
|
20241011,182800,5031845800,23850,23850,23850,23850,0
|
|
20241011,182700,5031845800,23850,23850,23850,23850,0
|
|
20241011,182600,5031845800,23850,23850,23850,23850,0
|
|
20241011,182500,5031845800,23850,23850,23850,23850,0
|
|
20241011,182400,5031845800,23850,23850,23850,23850,0
|
|
20241011,182300,5031845800,23850,23850,23850,23850,0
|
|
20241011,182200,5031845800,23850,23850,23850,23850,0
|
|
20241011,182100,5031845800,23850,23850,23850,23850,0
|
|
20241011,182000,5031845800,23850,23850,23850,23850,0
|
|
20241011,181900,5031845800,23850,23850,23850,23850,0
|
|
20241011,181800,5031845800,23850,23850,23850,23850,0
|
|
20241011,181700,5031845800,23850,23850,23850,23850,0
|
|
20241011,181600,5031845800,23850,23850,23850,23850,0
|
|
20241011,181500,5031845800,23850,23850,23850,23850,3467
|
|
20241011,181400,5031845800,23850,23850,23850,23850,0
|
|
20241011,181300,5031845800,23850,23850,23850,23850,0
|
|
20241011,181200,5031845800,23850,23850,23850,23850,0
|
|
20241011,181100,5031845800,23850,23850,23850,23850,0
|
|
20241011,181000,5031845800,23850,23850,23850,23850,0
|
|
20241011,180900,5031845800,23850,23850,23850,23850,0
|
|
20241011,180800,5031845800,23850,23850,23850,23850,0
|
|
20241011,180700,5031845800,23850,23850,23850,23850,0
|
|
20241011,180600,5031845800,23850,23850,23850,23850,0
|
|
20241011,180500,5031845800,23850,23850,23850,23850,0
|
|
20241011,180400,5031845800,23850,23850,23850,23850,0
|
|
20241011,180300,5031845800,23850,23850,23850,23850,0
|
|
20241011,180200,5031845800,23850,23850,23850,23850,0
|
|
20241011,180100,5031845800,23850,23850,23850,23850,0
|
|
20241011,180000,5031845800,23850,23850,23850,23850,0
|
|
20241011,175900,5031845800,23850,23850,23850,23850,0
|
|
20241011,175800,5031845800,23850,23850,23850,23850,0
|
|
20241011,175700,5031845800,23850,23850,23850,23850,0
|
|
20241011,175600,5031845800,23850,23850,23850,23850,0
|
|
20241011,175500,5031845800,23850,23850,23850,23850,0
|
|
20241011,175400,5031845800,23850,23850,23850,23850,0
|
|
20241011,175300,5031845800,23850,23850,23850,23850,0
|
|
20241011,175200,5031845800,23850,23850,23850,23850,0
|
|
20241011,175100,5031845800,23850,23850,23850,23850,0
|
|
20241011,175000,5031845800,23850,23850,23850,23850,0
|
|
20241011,174900,5031845800,23850,23850,23850,23850,0
|
|
20241011,174800,5031845800,23850,23850,23850,23850,0
|
|
20241011,174700,5031845800,23850,23850,23850,23850,0
|
|
20241011,174600,5031845800,23850,23850,23850,23850,0
|
|
20241011,174500,5031845800,23850,23850,23850,23850,3467
|
|
20241011,174400,5031845800,23850,23850,23850,23850,0
|
|
20241011,174300,5031845800,23850,23850,23850,23850,0
|
|
20241011,174200,5031845800,23850,23850,23850,23850,0
|
|
20241011,174100,5031845800,23850,23850,23850,23850,0
|
|
20241011,174000,5031845800,23850,23850,23850,23850,0
|
|
20241011,173900,5031845800,23850,23850,23850,23850,0
|
|
20241011,173800,5031845800,23850,23850,23850,23850,0
|
|
20241011,173700,5031845800,23850,23850,23850,23850,0
|
|
20241011,173600,5031845800,23850,23850,23850,23850,0
|
|
20241011,173500,5031845800,23850,23850,23850,23850,0
|
|
20241011,173400,5031845800,23850,23850,23850,23850,0
|
|
20241011,173300,5031845800,23850,23850,23850,23850,0
|
|
20241011,173200,5031845800,23850,23850,23850,23850,0
|
|
20241011,173100,5031845800,23850,23850,23850,23850,0
|
|
20241011,173000,5031845800,23850,23850,23850,23850,0
|
|
20241011,172900,5031845800,23850,23850,23850,23850,0
|
|
20241011,172800,5031845800,23850,23850,23850,23850,0
|
|
20241011,172700,5031845800,23850,23850,23850,23850,0
|
|
20241011,172600,5031845800,23850,23850,23850,23850,0
|
|
20241011,172500,5031845800,23850,23850,23850,23850,0
|
|
20241011,172400,5031845800,23850,23850,23850,23850,0
|
|
20241011,172300,5031845800,23850,23850,23850,23850,0
|
|
20241011,172200,5031845800,23850,23850,23850,23850,0
|
|
20241011,172100,5031845800,23850,23850,23850,23850,0
|
|
20241011,172000,5031845800,23850,23850,23850,23850,0
|
|
20241011,171900,5031845800,23850,23850,23850,23850,0
|
|
20241011,171800,5031845800,23850,23850,23850,23850,0
|
|
20241011,171700,5031845800,23850,23850,23850,23850,0
|
|
20241011,171600,5031845800,23850,23850,23850,23850,0
|
|
20241011,171500,5031845800,23850,23850,23850,23850,3467
|
|
20241011,171400,5031845800,23850,23850,23850,23850,0
|
|
20241011,171300,5031845800,23850,23850,23850,23850,0
|
|
20241011,171200,5031845800,23850,23850,23850,23850,0
|
|
20241011,171100,5031845800,23850,23850,23850,23850,0
|
|
20241011,171000,5031845800,23850,23850,23850,23850,0
|
|
20241011,170900,5031845800,23850,23850,23850,23850,0
|
|
20241011,170800,5031845800,23850,23850,23850,23850,0
|
|
20241011,170700,5031845800,23850,23850,23850,23850,0
|
|
20241011,170600,5031845800,23850,23850,23850,23850,0
|
|
20241011,170500,5031845800,23850,23850,23850,23850,0
|
|
20241011,170400,5031845800,23850,23850,23850,23850,0
|
|
20241011,170300,5031845800,23850,23850,23850,23850,0
|
|
20241011,170200,5031845800,23850,23850,23850,23850,0
|
|
20241011,170100,5031845800,23850,23850,23850,23850,0
|
|
20241011,170000,5031845800,23850,23850,23850,23850,0
|
|
20241011,165900,5031845800,23850,23850,23850,23850,0
|
|
20241011,165800,5031845800,23850,23850,23850,23850,0
|
|
20241011,165700,5031845800,23850,23850,23850,23850,0
|
|
20241011,165600,5031845800,23850,23850,23850,23850,0
|
|
20241011,165500,5031845800,23850,23850,23850,23850,0
|
|
20241011,165400,5031845800,23850,23850,23850,23850,0
|
|
20241011,165300,5031845800,23850,23850,23850,23850,0
|
|
20241011,165200,5031845800,23850,23850,23850,23850,0
|
|
20241011,165100,5031845800,23850,23850,23850,23850,0
|
|
20241011,165000,5031845800,23850,23850,23850,23850,0
|
|
20241011,164900,5031845800,23850,23850,23850,23850,0
|
|
20241011,164800,5031845800,23850,23850,23850,23850,0
|
|
20241011,164700,5031845800,23850,23850,23850,23850,0
|
|
20241011,164600,5031845800,23850,23850,23850,23850,0
|
|
20241011,164500,5031845800,23850,23850,23850,23850,3467
|
|
20241011,164400,5031845800,23850,23850,23850,23850,0
|
|
20241011,164300,5031845800,23850,23850,23850,23850,0
|
|
20241011,164200,5031845800,23850,23850,23850,23850,0
|
|
20241011,164100,5031845800,23850,23850,23850,23850,0
|
|
20241011,164000,5031845800,23850,23850,23850,23850,0
|
|
20241011,163900,5031845800,23850,23850,23850,23850,0
|
|
20241011,163800,5031845800,23850,23850,23850,23850,0
|
|
20241011,163700,5031845800,23850,23850,23850,23850,0
|
|
20241011,163600,5031845800,23850,23850,23850,23850,0
|
|
20241011,163500,5031845800,23850,23850,23850,23850,0
|
|
20241011,163400,5031845800,23850,23850,23850,23850,0
|
|
20241011,163300,5031845800,23850,23850,23850,23850,0
|
|
20241011,163200,5031845800,23850,23850,23850,23850,0
|
|
20241011,163100,5031845800,23850,23850,23850,23850,0
|
|
20241011,163000,5031845800,23850,23850,23850,23850,0
|
|
20241011,162900,5031845800,23850,23850,23850,23850,0
|
|
20241011,162800,5031845800,23850,23850,23850,23850,0
|
|
20241011,162700,5031845800,23850,23850,23850,23850,0
|
|
20241011,162600,5031845800,23850,23850,23850,23850,0
|
|
20241011,162500,5031845800,23850,23850,23850,23850,0
|
|
20241011,162400,5031845800,23850,23850,23850,23850,0
|
|
20241011,162300,5031845800,23850,23850,23850,23850,0
|
|
20241011,162200,5031845800,23850,23850,23850,23850,0
|
|
20241011,162100,5031845800,23850,23850,23850,23850,0
|
|
20241011,162000,5031845800,23850,23850,23850,23850,0
|
|
20241011,161900,5031845800,23850,23850,23850,23850,0
|
|
20241011,161800,5031845800,23850,23850,23850,23850,0
|
|
20241011,161700,5031845800,23850,23850,23850,23850,0
|
|
20241011,161600,5031845800,23850,23850,23850,23850,0
|
|
20241011,161500,5031845800,23850,23850,23850,23850,3467
|
|
20241011,161400,5031845800,23850,23850,23850,23850,0
|
|
20241011,161300,5031845800,23850,23850,23850,23850,0
|
|
20241011,161200,5031845800,23850,23850,23850,23850,0
|
|
20241011,161100,5031845800,23850,23850,23850,23850,0
|
|
20241011,161000,5031845800,23850,23850,23850,23850,0
|
|
20241011,160900,5031845800,23850,23850,23850,23850,0
|
|
20241011,160800,5031845800,23850,23850,23850,23850,0
|
|
20241011,160700,5031845800,23850,23850,23850,23850,0
|
|
20241011,160600,5031845800,23850,23850,23850,23850,0
|
|
20241011,160500,5031845800,23850,23850,23850,23850,0
|
|
20241011,160400,5031845800,23850,23850,23850,23850,0
|
|
20241011,160300,5031845800,23850,23850,23850,23850,0
|
|
20241011,160200,5031845800,23850,23850,23850,23850,0
|
|
20241011,160100,5031845800,23850,23850,23850,23850,0
|
|
20241011,160000,5031845800,23850,23850,23850,23850,0
|
|
20241011,155900,5031845800,23850,23850,23850,23850,0
|
|
20241011,155800,5031845800,23850,23850,23850,23850,0
|
|
20241011,155700,5031845800,23850,23850,23850,23850,0
|
|
20241011,155600,5031845800,23850,23850,23850,23850,0
|
|
20241011,155500,5031845800,23850,23850,23850,23850,0
|
|
20241011,155400,5031845800,23850,23850,23850,23850,0
|
|
20241011,155300,5031845800,23850,23850,23850,23850,0
|
|
20241011,155200,5031845800,23850,23850,23850,23850,0
|
|
20241011,155100,5031845800,23850,23850,23850,23850,0
|
|
20241011,155000,5031845800,23850,23850,23850,23850,0
|
|
20241011,154900,5031845800,23850,23850,23850,23850,0
|
|
20241011,154800,5031845800,23850,23850,23850,23850,0
|
|
20241011,154700,5031845800,23850,23850,23850,23850,0
|
|
20241011,154600,5031845800,23850,23850,23850,23850,0
|
|
20241011,154500,5031845800,23850,23850,23850,23850,3467
|
|
20241011,154400,5031845800,23850,23850,23850,23850,0
|
|
20241011,154300,5031845800,23850,23850,23850,23850,0
|
|
20241011,154200,5031845800,23850,23850,23850,23850,0
|
|
20241011,154100,5031845800,23850,23850,23850,23850,0
|
|
20241011,154000,5031845800,23850,23850,23850,23850,0
|
|
20241011,153900,5031845800,23850,23850,23850,23850,0
|
|
20241011,153800,5031845800,23850,23850,23850,23850,0
|
|
20241011,153700,5031845800,23850,23850,23850,23850,0
|
|
20241011,153600,5031845800,23850,23850,23850,23850,0
|
|
20241011,153500,5031845800,23850,23850,23850,23850,0
|
|
20241011,153400,5031845800,23850,23850,23850,23850,0
|
|
20241011,153300,5031845800,23850,23850,23850,23850,0
|
|
20241011,153200,5031845800,23850,23850,23850,23850,0
|
|
20241011,153100,5031845800,23850,23850,23850,23850,0
|
|
20241011,153000,5031845800,23850,23850,23850,23850,3467
|
|
20241011,152900,4949157850,23850,23850,23850,23850,0
|
|
20241011,152800,4949157850,23850,23850,23850,23850,0
|
|
20241011,152700,4949157850,23850,23850,23850,23850,0
|
|
20241011,152600,4949157850,23850,23850,23850,23850,0
|
|
20241011,152500,4949157850,23850,23850,23850,23850,0
|
|
20241011,152400,4949157850,23850,23850,23850,23850,0
|
|
20241011,152300,4949157850,23850,23850,23850,23850,0
|
|
20241011,152200,4949157850,23850,23850,23850,23850,0
|
|
20241011,152100,4949157850,23850,23850,23850,23850,0
|
|
20241011,152000,4949157850,23850,23850,23850,23850,0
|
|
20241011,151900,4949157850,23850,23750,23850,23700,2027
|
|
20241011,151800,4900953000,23750,23650,23750,23650,317
|
|
20241011,151700,4893448700,23700,23750,23750,23650,570
|
|
20241011,151600,4879945050,23750,23650,23750,23650,2545
|
|
20241011,151500,4819730850,23700,23800,23800,23650,2611
|
|
20241011,151400,4757790400,23750,23750,23800,23750,642
|
|
20241011,151300,4742534250,23800,23750,23800,23700,817
|
|
20241011,151200,4723120900,23750,23750,23800,23750,913
|
|
20241011,151100,4701434600,23750,23800,23800,23750,1271
|
|
20241011,151000,4671207900,23800,23850,23850,23800,2587
|
|
20241011,150900,4609548450,23850,23850,23900,23850,1396
|
|
20241011,150800,4576253700,23850,23850,23900,23850,968
|
|
20241011,150700,4553160500,23900,23850,23900,23850,747
|
|
20241011,150600,4535340050,23900,23850,23900,23850,924
|
|
20241011,150500,4513275200,23900,23900,23900,23850,1755
|
|
20241011,150400,4471360800,23850,23900,23900,23850,556
|
|
20241011,150300,4458099400,23900,23850,23900,23850,626
|
|
20241011,150200,4443164800,23900,23900,23900,23850,882
|
|
20241011,150100,4422100350,23850,23900,23900,23850,3260
|
|
20241011,150000,4344219500,23850,23850,23900,23850,543
|
|
20241011,145900,4331260900,23900,23900,23900,23850,1112
|
|
20241011,145800,4304704650,23900,23850,23900,23850,659
|
|
20241011,145700,4288982150,23850,23900,23900,23850,493
|
|
20241011,145600,4277214150,23900,23900,23900,23850,496
|
|
20241011,145500,4265381450,23900,23850,23900,23850,375
|
|
20241011,145400,4256426650,23900,23900,23900,23850,1666
|
|
20241011,145300,4216644400,23900,23900,23900,23850,282
|
|
20241011,145200,4209912450,23900,23900,23900,23850,842
|
|
20241011,145100,4189820200,23900,23950,23950,23850,3685
|
|
20241011,145000,4101749800,23900,23950,23950,23900,506
|
|
20241011,144900,4089653050,23950,23950,23950,23900,291
|
|
20241011,144800,4082697250,23900,23950,23950,23900,730
|
|
20241011,144700,4065238400,23900,23950,24000,23900,825
|
|
20241011,144600,4045479150,23950,23950,24000,23950,315
|
|
20241011,144500,4037934800,24000,23950,24000,23950,54
|
|
20241011,144400,4036639800,24000,24000,24000,23950,213
|
|
20241011,144300,4031537850,23950,23950,24000,23950,1031
|
|
20241011,144200,4006829700,23950,23950,23950,23950,208
|
|
20241011,144100,4001848100,23950,23950,23950,23900,143
|
|
20241011,144000,3998429100,23950,23950,23950,23900,352
|
|
20241011,143900,3990004800,23950,23900,23950,23900,132
|
|
20241011,143800,3986843500,23950,23950,23950,23900,1004
|
|
20241011,143700,3962832000,23950,23950,23950,23900,344
|
|
20241011,143600,3954593450,23950,23900,23950,23900,272
|
|
20241011,143500,3948091800,23950,24000,24000,23900,376
|
|
20241011,143400,3939093400,24000,24000,24000,23950,114
|
|
20241011,143300,3936362900,24000,24000,24000,23950,365
|
|
20241011,143200,3927602950,24000,24000,24000,23950,416
|
|
20241011,143100,3917634650,24000,23950,24000,23950,687
|
|
20241011,143000,3901171000,23950,24000,24000,23950,2293
|
|
20241011,142900,3846225200,23950,24050,24050,23950,2224
|
|
20241011,142800,3792852150,24000,24000,24050,24000,1239
|
|
20241011,142700,3763114800,24000,24000,24050,24000,180
|
|
20241011,142600,3758794750,24050,24050,24050,24000,1471
|
|
20241011,142500,3723487450,24050,24050,24050,24050,286
|
|
20241011,142400,3716609150,24050,24000,24050,24000,157
|
|
20241011,142300,3712834650,24000,24100,24100,24000,2200
|
|
20241011,142200,3659916900,24100,24100,24100,24100,7
|
|
20241011,142100,3659748200,24100,24100,24150,24050,64
|
|
20241011,142000,3658206750,24100,24100,24150,24100,491
|
|
20241011,141900,3646373600,24150,24150,24150,24100,74
|
|
20241011,141800,3644588750,24150,24100,24150,24100,504
|
|
20241011,141700,3632417500,24150,24100,24150,24100,457
|
|
20241011,141600,3621403700,24100,24100,24100,24100,363
|
|
20241011,141500,3612655400,24100,24100,24100,24100,305
|
|
20241011,141400,3605304900,24100,24100,24100,24050,148
|
|
20241011,141300,3601738350,24100,24050,24100,24050,172
|
|
20241011,141200,3597599950,24000,24050,24050,24000,635
|
|
20241011,141100,3582328450,24050,24050,24050,24050,38
|
|
20241011,141000,3581414550,24050,24000,24050,24000,64
|
|
20241011,140900,3579877400,24000,24050,24100,24000,1646
|
|
20241011,140800,3540356750,24000,24050,24100,24000,584
|
|
20241011,140700,3526317350,24100,24050,24100,24050,1304
|
|
20241011,140600,3494950900,24050,24050,24050,24050,35
|
|
20241011,140500,3494109150,24050,24050,24050,24000,229
|
|
20241011,140400,3488601800,24050,24050,24100,24000,950
|
|
20241011,140300,3465782100,24050,24050,24050,24000,346
|
|
20241011,140200,3457468350,24000,24050,24050,24000,417
|
|
20241011,140100,3447446500,24050,24100,24100,24000,1303
|
|
20241011,140000,3416112600,24050,24050,24150,24050,1068
|
|
20241011,135900,3390421250,24050,24050,24150,24050,641
|
|
20241011,135800,3374997000,24100,24150,24150,24100,404
|
|
20241011,135700,3365258300,24100,24100,24150,24100,408
|
|
20241011,135600,3355425450,24100,24100,24100,24050,251
|
|
20241011,135500,3349382850,24050,24150,24150,24050,2855
|
|
20241011,135400,3280580700,24150,24150,24150,24100,179
|
|
20241011,135300,3276266300,24150,24250,24250,24100,4312
|
|
20241011,135200,3171973150,24250,24250,24250,24250,6
|
|
20241011,135100,3171827650,24250,24250,24250,24200,1062
|
|
20241011,135000,3146124450,24200,24250,24250,24200,183
|
|
20241011,134900,3141693100,24250,24250,24250,24200,73
|
|
20241011,134800,3139926150,24250,24200,24250,24200,157
|
|
20241011,134700,3136124600,24250,24250,24250,24250,19
|
|
20241011,134600,3135663850,24250,24200,24250,24200,33
|
|
20241011,134500,3134864850,24200,24200,24250,24200,344
|
|
20241011,134400,3126539450,24200,24200,24250,24200,1688
|
|
20241011,134300,3085635750,24200,24250,24250,24200,518
|
|
20241011,134200,3073089850,24250,24350,24350,24250,3999
|
|
20241011,134100,2976031800,24400,24450,24450,24350,1588
|
|
20241011,134000,2937351450,24450,24500,24500,24450,26
|
|
20241011,133900,2936715650,24450,24450,24450,24450,419
|
|
20241011,133800,2926471100,24450,24400,24450,24400,78
|
|
20241011,133700,2924567650,24400,24400,24400,24400,163
|
|
20241011,133600,2920590450,24400,24400,24450,24400,417
|
|
20241011,133500,2910415450,24450,24400,24450,24400,92
|
|
20241011,133400,2908170600,24400,24400,24400,24400,152
|
|
20241011,133300,2904461800,24400,24350,24400,24350,576
|
|
20241011,133200,2890433800,24400,24350,24400,24350,27
|
|
20241011,133100,2889775600,24350,24350,24350,24300,65
|
|
20241011,133000,2888195350,24350,24350,24350,24350,28
|
|
20241011,132900,2887513550,24350,24350,24350,24300,128
|
|
20241011,132800,2884402750,24350,24350,24350,24350,18
|
|
20241011,132700,2883964450,24350,24350,24350,24350,27
|
|
20241011,132600,2883307000,24350,24350,24350,24350,35
|
|
20241011,132500,2882454750,24350,24350,24350,24350,39
|
|
20241011,132400,2881505100,24350,24350,24350,24300,264
|
|
20241011,132300,2875088200,24350,24350,24350,24350,85
|
|
20241011,132200,2873018450,24350,24350,24400,24300,279
|
|
20241011,132100,2866224800,24400,24400,24400,24400,6
|
|
20241011,132000,2866078400,24400,24400,24400,24400,16
|
|
20241011,131900,2865688000,24400,24350,24400,24350,238
|
|
20241011,131800,2859890750,24400,24350,24400,24350,82
|
|
20241011,131700,2857892000,24350,24400,24400,24350,35
|
|
20241011,131600,2857039000,24350,24350,24350,24350,77
|
|
20241011,131500,2855164050,24350,24350,24350,24350,15
|
|
20241011,131400,2854798800,24350,24300,24350,24300,196
|
|
20241011,131300,2850035050,24300,24350,24350,24300,111
|
|
20241011,131200,2847335200,24350,24350,24350,24350,141
|
|
20241011,131100,2843901850,24350,24400,24400,24350,895
|
|
20241011,131000,2822107750,24400,24350,24400,24350,254
|
|
20241011,130900,2815922650,24400,24350,24400,24350,36
|
|
20241011,130800,2815046000,24400,24400,24400,24350,157
|
|
20241011,130700,2811222700,24400,24400,24400,24400,10
|
|
20241011,130600,2810978700,24400,24400,24400,24400,6
|
|
20241011,130500,2810832300,24400,24400,24400,24350,76
|
|
20241011,130400,2808980500,24350,24450,24450,24350,1052
|
|
20241011,130300,2783312500,24450,24450,24500,24450,966
|
|
20241011,130200,2759691300,24500,24500,24500,24500,12
|
|
20241011,130100,2759397300,24500,24500,24500,24500,93
|
|
20241011,130000,2757118800,24500,24500,24500,24500,8
|
|
20241011,125900,2756922800,24450,24450,24450,24450,120
|
|
20241011,125800,2753988800,24500,24500,24500,24500,56
|
|
20241011,125700,2752616800,24500,24500,24500,24500,32
|
|
20241011,125600,2751832800,24500,24500,24500,24500,2
|
|
20241011,125500,2751783800,24450,24450,24500,24450,13
|
|
20241011,125400,2751465450,24500,24500,24500,24450,105
|
|
20241011,125300,2748893000,24500,24550,24550,24500,4
|
|
20241011,125200,2748794850,24550,24550,24550,24550,2
|
|
20241011,125100,2748745750,24550,24550,24550,24550,4
|
|
20241011,125000,2748647550,24550,24550,24550,24500,124
|
|
20241011,124900,2745605400,24500,24550,24550,24500,459
|
|
20241011,124800,2734359600,24550,24600,24600,24550,45
|
|
20241011,124700,2733254800,24600,24550,24600,24550,103
|
|
20241011,124600,2730726000,24550,24550,24550,24550,27
|
|
20241011,124500,2730063150,24550,24500,24550,24500,70
|
|
20241011,124400,2728346100,24500,24550,24550,24500,143
|
|
20241011,124300,2724842300,24500,24500,24500,24500,47
|
|
20241011,124200,2723690800,24500,24500,24500,24450,169
|
|
20241011,124100,2719550650,24500,24450,24500,24450,9
|
|
20241011,124000,2719330500,24500,24500,24500,24500,20
|
|
20241011,123900,2718840500,24500,24500,24500,24500,12
|
|
20241011,123800,2718546500,24500,24500,24500,24500,12
|
|
20241011,123700,2718252500,24500,24500,24500,24500,11
|
|
20241011,123600,2717983000,24500,24500,24500,24500,202
|
|
20241011,123500,2713034000,24500,24500,24500,24450,88
|
|
20241011,123400,2710878100,24500,24500,24500,24450,721
|
|
20241011,123300,2693249150,24500,24550,24550,24500,649
|
|
20241011,123200,2677347100,24500,24550,24550,24450,834
|
|
20241011,123100,2656934550,24500,24500,24500,24500,104
|
|
20241011,123000,2654386550,24450,24500,24500,24450,3
|
|
20241011,122900,2654313150,24500,24500,24500,24450,234
|
|
20241011,122800,2648580250,24450,24500,24500,24450,974
|
|
20241011,122700,2624717650,24550,24500,24550,24500,64
|
|
20241011,122600,2623149350,24500,24550,24550,24500,173
|
|
20241011,122500,2618910200,24550,24550,24550,24550,9
|
|
20241011,122400,2618689250,24550,24500,24550,24500,1180
|
|
20241011,122300,2589776650,24550,24600,24600,24550,569
|
|
20241011,122200,2575785950,24650,24600,24700,24600,27
|
|
20241011,122100,2575121350,24700,24700,24700,24700,4
|
|
20241011,122000,2575022550,24600,24650,24700,24600,51
|
|
20241011,121900,2573765400,24600,24650,24700,24600,120
|
|
20241011,121800,2570811450,24700,24700,24700,24700,23
|
|
20241011,121700,2570243350,24650,24750,24750,24650,130
|
|
20241011,121600,2567034850,24750,24650,24800,24650,3611
|
|
20241011,121500,2477774150,24600,24650,24650,24600,81
|
|
20241011,121400,2475781500,24600,24550,24600,24550,108
|
|
20241011,121300,2473127400,24550,24600,24600,24550,60
|
|
20241011,121200,2471652900,24600,24600,24600,24550,190
|
|
20241011,121100,2466979900,24600,24500,24600,24500,1414
|
|
20241011,121000,2432254950,24550,24500,24550,24500,263
|
|
20241011,120900,2425811250,24500,24500,24500,24450,435
|
|
20241011,120800,2415169100,24500,24500,24500,24500,32
|
|
20241011,120700,2414385100,24500,24500,24500,24500,7
|
|
20241011,120600,2414213600,24500,24500,24500,24500,8
|
|
20241011,120500,2414017600,24500,24450,24500,24450,22
|
|
20241011,120400,2413479550,24500,24500,24500,24450,180
|
|
20241011,120300,2409069750,24450,24500,24500,24450,39
|
|
20241011,120200,2408115300,24500,24450,24500,24450,337
|
|
20241011,120100,2399875450,24400,24450,24450,24400,18
|
|
20241011,120000,2399435450,24450,24450,24450,24450,23
|
|
20241011,115900,2398873100,24400,24400,24400,24400,130
|
|
20241011,115800,2395701100,24400,24400,24400,24400,44
|
|
20241011,115700,2394627500,24400,24400,24400,24400,8
|
|
20241011,115600,2394432300,24400,24400,24400,24400,285
|
|
20241011,115500,2387478300,24400,24400,24400,24350,79
|
|
20241011,115400,2385554500,24400,24400,24400,24400,21
|
|
20241011,115300,2385042100,24400,24350,24400,24350,298
|
|
20241011,115200,2377785750,24350,24300,24350,24300,128
|
|
20241011,115100,2374670200,24300,24350,24350,24300,103
|
|
20241011,115000,2372167150,24350,24350,24350,24300,77
|
|
20241011,114900,2370292350,24300,24350,24350,24300,115
|
|
20241011,114800,2367496600,24350,24350,24350,24350,1
|
|
20241011,114700,2367472250,24350,24350,24350,24350,21
|
|
20241011,114600,2366960900,24350,24250,24400,24250,1006
|
|
20241011,114500,2342564850,24250,24300,24350,24250,735
|
|
20241011,114400,2324697350,24250,24250,24300,24200,586
|
|
20241011,114300,2310504350,24300,24250,24300,24250,542
|
|
20241011,114200,2297353950,24300,24250,24300,24250,315
|
|
20241011,114100,2289714450,24250,24300,24300,24250,815
|
|
20241011,114000,2269950000,24250,24300,24300,24250,1039
|
|
20241011,113900,2244753550,24300,24300,24350,24300,1772
|
|
20241011,113800,2201693800,24350,24350,24350,24300,342
|
|
20241011,113700,2193368600,24350,24400,24400,24350,381
|
|
20241011,113600,2184091050,24400,24400,24400,24400,4
|
|
20241011,113500,2183993450,24400,24400,24400,24400,8
|
|
20241011,113400,2183798250,24400,24400,24400,24350,104
|
|
20241011,113300,2181265650,24400,24350,24400,24350,455
|
|
20241011,113200,2170186200,24400,24400,24400,24350,112
|
|
20241011,113100,2167458450,24400,24400,24400,24350,28
|
|
20241011,113000,2166775450,24400,24450,24450,24400,155
|
|
20241011,112900,2162993350,24450,24450,24450,24400,126
|
|
20241011,112800,2159916150,24450,24450,24450,24450,62
|
|
20241011,112700,2158400250,24450,24450,24450,24400,704
|
|
20241011,112600,2141222050,24450,24450,24450,24450,1
|
|
20241011,112500,2141197600,24400,24450,24450,24400,52
|
|
20241011,112400,2139928750,24450,24450,24450,24450,3
|
|
20241011,112300,2139855400,24400,24450,24450,24400,7
|
|
20241011,112200,2139684300,24450,24450,24450,24450,21
|
|
20241011,112100,2139170850,24450,24450,24450,24450,13
|
|
20241011,112000,2138853000,24450,24450,24450,24450,3
|
|
20241011,111900,2138779650,24450,24450,24450,24400,109
|
|
20241011,111800,2136119850,24450,24450,24450,24450,11
|
|
20241011,111700,2135850900,24400,24400,24450,24400,300
|
|
20241011,111600,2128530250,24400,24400,24450,24400,22
|
|
20241011,111500,2127993400,24450,24450,24450,24450,210
|
|
20241011,111400,2122858900,24450,24450,24450,24400,20
|
|
20241011,111300,2122369950,24400,24400,24400,24400,100
|
|
20241011,111200,2119929950,24450,24450,24450,24450,241
|
|
20241011,111100,2114037500,24450,24400,24450,24400,19
|
|
20241011,111000,2113573150,24450,24450,24450,24400,143
|
|
20241011,110900,2110080800,24500,24500,24500,24500,8
|
|
20241011,110800,2109884800,24450,24400,24450,24400,415
|
|
20241011,110700,2099741700,24350,24350,24350,24350,138
|
|
20241011,110600,2096381400,24300,24300,24350,24300,94
|
|
20241011,110500,2094096450,24350,24300,24350,24300,19
|
|
20241011,110400,2093633900,24350,24350,24350,24300,17
|
|
20241011,110300,2093220100,24350,24250,24350,24250,219
|
|
20241011,110200,2087906450,24250,24350,24350,24250,252
|
|
20241011,110100,2081784900,24300,24300,24400,24300,605
|
|
20241011,110000,2067077100,24300,24400,24400,24300,243
|
|
20241011,105900,2061163450,24350,24350,24350,24300,197
|
|
20241011,105800,2056366600,24350,24350,24350,24300,1335
|
|
20241011,105700,2023919350,24300,24350,24350,24300,221
|
|
20241011,105600,2018548100,24350,24400,24400,24350,910
|
|
20241011,105500,1996389500,24400,24400,24450,24400,793
|
|
20241011,105400,1977040050,24400,24400,24450,24400,92
|
|
20241011,105300,1974795100,24400,24400,24400,24400,81
|
|
20241011,105200,1972818700,24450,24500,24500,24450,11
|
|
20241011,105100,1972549500,24400,24500,24500,24400,897
|
|
20241011,105000,1950626550,24500,24500,24500,24500,5
|
|
20241011,104900,1950504050,24500,24550,24550,24500,13
|
|
20241011,104800,1950185450,24550,24550,24550,24550,4
|
|
20241011,104700,1950087250,24550,24500,24550,24500,143
|
|
20241011,104600,1946581600,24450,24500,24500,24450,41
|
|
20241011,104500,1945577150,24500,24500,24500,24500,10
|
|
20241011,104400,1945332150,24500,24500,24500,24500,103
|
|
20241011,104300,1942808650,24500,24500,24500,24450,38
|
|
20241011,104200,1941877750,24500,24500,24500,24500,27
|
|
20241011,104100,1941216250,24500,24500,24500,24500,13
|
|
20241011,104000,1940897750,24450,24550,24550,24450,86
|
|
20241011,103900,1938794700,24450,24500,24500,24450,1022
|
|
20241011,103800,1913795400,24400,24450,24500,24400,332
|
|
20241011,103700,1905681800,24500,24550,24550,24450,599
|
|
20241011,103600,1891029950,24500,24500,24500,24500,711
|
|
20241011,103500,1873610450,24500,24450,24500,24450,166
|
|
20241011,103400,1869551550,24400,24450,24500,24400,360
|
|
20241011,103300,1860752100,24450,24450,24450,24450,261
|
|
20241011,103200,1854370650,24500,24500,24500,24450,40
|
|
20241011,103100,1853392350,24500,24400,24500,24350,1103
|
|
20241011,103000,1826444600,24350,24400,24400,24350,730
|
|
20241011,102900,1808667600,24350,24350,24400,24350,206
|
|
20241011,102800,1803651000,24400,24350,24400,24350,548
|
|
20241011,102700,1790305650,24400,24400,24400,24400,26
|
|
20241011,102600,1789671250,24400,24400,24400,24350,65
|
|
20241011,102500,1788087250,24400,24400,24400,24400,57
|
|
20241011,102400,1786696450,24400,24350,24400,24300,225
|
|
20241011,102300,1781222550,24350,24350,24350,24300,151
|
|
20241011,102200,1777547600,24400,24400,24400,24350,62
|
|
20241011,102100,1776035950,24400,24400,24400,24350,319
|
|
20241011,102000,1768255600,24350,24400,24400,24350,101
|
|
20241011,101900,1765796000,24350,24350,24400,24350,404
|
|
20241011,101800,1755957650,24400,24400,24450,24350,208
|
|
20241011,101700,1750882650,24300,24350,24400,24300,799
|
|
20241011,101600,1731440250,24350,24400,24450,24350,1105
|
|
20241011,101500,1704488250,24400,24450,24450,24400,153
|
|
20241011,101400,1700753400,24450,24400,24450,24350,424
|
|
20241011,101300,1690409650,24350,24400,24400,24300,641
|
|
20241011,101200,1674807850,24400,24400,24400,24300,840
|
|
20241011,101100,1654349900,24250,24500,24500,24250,6977
|
|
20241011,101000,1484233750,24450,24550,24550,24450,1401
|
|
20241011,100900,1449907000,24550,24500,24550,24500,610
|
|
20241011,100800,1434939700,24550,24600,24600,24500,802
|
|
20241011,100700,1415255200,24600,24500,24600,24500,637
|
|
20241011,100600,1399621850,24550,24550,24550,24500,60
|
|
20241011,100500,1398149150,24550,24500,24550,24500,410
|
|
20241011,100400,1388089550,24500,24500,24550,24500,1063
|
|
20241011,100300,1361999950,24550,24600,24600,24550,2168
|
|
20241011,100200,1308714700,24650,24650,24650,24600,279
|
|
20241011,100100,1301840100,24650,24700,24700,24650,573
|
|
20241011,100000,1287710600,24700,24700,24700,24700,22
|
|
20241011,095900,1287167200,24700,24600,24700,24550,765
|
|
20241011,095800,1268340400,24600,24700,24700,24600,690
|
|
20241011,095700,1251344950,24700,24700,24700,24700,13
|
|
20241011,095600,1251023850,24700,24700,24700,24650,59
|
|
20241011,095500,1249566950,24700,24650,24700,24650,281
|
|
20241011,095400,1242637200,24700,24700,24700,24700,150
|
|
20241011,095300,1238932200,24650,24650,24650,24650,271
|
|
20241011,095200,1232252050,24650,24650,24650,24650,33
|
|
20241011,095100,1231438600,24650,24700,24700,24650,742
|
|
20241011,095000,1213137250,24700,24650,24700,24650,625
|
|
20241011,094900,1197730700,24700,24700,24700,24650,124
|
|
20241011,094800,1194672900,24700,24650,24700,24650,187
|
|
20241011,094700,1190056100,24700,24650,24700,24650,836
|
|
20241011,094600,1169448450,24650,24650,24650,24650,257
|
|
20241011,094500,1163113400,24650,24650,24650,24650,3
|
|
20241011,094400,1163039450,24600,24550,24650,24550,1177
|
|
20241011,094300,1134132300,24550,24550,24550,24500,384
|
|
20241011,094200,1124705150,24550,24550,24550,24500,1336
|
|
20241011,094100,1091950650,24600,24550,24600,24500,517
|
|
20241011,094000,1079259500,24500,24500,24550,24450,658
|
|
20241011,093900,1063143200,24500,24500,24550,24450,1166
|
|
20241011,093800,1034535250,24450,24500,24550,24450,2506
|
|
20241011,093700,973147800,24550,24600,24600,24500,1829
|
|
20241011,093600,928244500,24600,24650,24650,24600,1405
|
|
20241011,093500,893681000,24650,24650,24650,24600,713
|
|
20241011,093400,876109600,24650,24650,24700,24650,605
|
|
20241011,093300,861196200,24650,24750,24750,24600,1678
|
|
20241011,093200,819803600,24750,24800,24800,24700,278
|
|
20241011,093100,812927750,24800,24700,24800,24700,506
|
|
20241011,093000,800410500,24700,24650,24700,24600,1399
|
|
20241011,092900,765947900,24650,24650,24650,24600,957
|
|
20241011,092800,742362050,24650,24700,24700,24650,213
|
|
20241011,092700,737107600,24700,24800,24800,24650,1102
|
|
20241011,092600,709858500,24750,24750,24750,24750,191
|
|
20241011,092500,705131250,24750,24650,24800,24600,958
|
|
20241011,092400,681507600,24600,24750,24750,24600,2328
|
|
20241011,092300,624052700,24700,24750,24800,24700,956
|
|
20241011,092200,600391850,24800,24800,24800,24750,1830
|
|
20241011,092100,555010350,24800,24850,24850,24800,2006
|
|
20241011,092000,505236100,24800,24900,24950,24800,1853
|
|
20241011,091900,459154150,24900,24900,24900,24900,212
|
|
20241011,091800,453875350,24900,24900,24950,24850,78
|
|
20241011,091700,451932900,24900,25000,25000,24800,1995
|
|
20241011,091600,402349600,24950,25050,25100,24950,1228
|
|
20241011,091500,371645950,25100,25050,25100,25050,84
|
|
20241011,091400,369537650,25050,24950,25050,24950,1878
|
|
20241011,091300,322630850,25000,24950,25000,24950,412
|
|
20241011,091200,312348950,24950,24950,24950,24900,119
|
|
20241011,091100,309381200,24950,24900,24950,24900,150
|
|
20241011,091000,305644700,24950,24950,24950,24900,443
|
|
20241011,090900,294597450,24950,24950,24950,24900,900
|
|
20241011,090800,272177750,24950,25000,25000,24900,592
|
|
20241011,090700,257392050,25000,25000,25050,25000,318
|
|
20241011,090600,249439550,25000,24900,25000,24900,1612
|
|
20241011,090500,209192350,24900,24850,24950,24850,177
|
|
20241011,090400,204786200,24900,24850,24900,24850,1404
|
|
20241011,090300,169843550,24800,24950,25000,24800,2008
|
|
20241011,090200,119810300,24950,25000,25100,24950,920
|
|
20241011,090100,96772800,25000,24900,25050,24900,566
|
|
20241011,090000,82635150,24900,25000,25050,24900,3302
|