588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184500,5562398950,22900,22900,22900,22900,2994
|
|
20241015,184400,5562398950,22900,22900,22900,22900,0
|
|
20241015,184300,5562398950,22900,22900,22900,22900,0
|
|
20241015,184200,5562398950,22900,22900,22900,22900,0
|
|
20241015,184100,5562398950,22900,22900,22900,22900,0
|
|
20241015,184000,5562398950,22900,22900,22900,22900,0
|
|
20241015,183900,5562398950,22900,22900,22900,22900,0
|
|
20241015,183800,5562398950,22900,22900,22900,22900,0
|
|
20241015,183700,5562398950,22900,22900,22900,22900,0
|
|
20241015,183600,5562398950,22900,22900,22900,22900,0
|
|
20241015,183500,5562398950,22900,22900,22900,22900,0
|
|
20241015,183400,5562398950,22900,22900,22900,22900,0
|
|
20241015,183300,5562398950,22900,22900,22900,22900,0
|
|
20241015,183200,5562398950,22900,22900,22900,22900,0
|
|
20241015,183100,5562398950,22900,22900,22900,22900,0
|
|
20241015,183000,5562398950,22900,22900,22900,22900,0
|
|
20241015,182900,5562398950,22900,22900,22900,22900,0
|
|
20241015,182800,5562398950,22900,22900,22900,22900,0
|
|
20241015,182700,5562398950,22900,22900,22900,22900,0
|
|
20241015,182600,5562398950,22900,22900,22900,22900,0
|
|
20241015,182500,5562398950,22900,22900,22900,22900,0
|
|
20241015,182400,5562398950,22900,22900,22900,22900,0
|
|
20241015,182300,5562398950,22900,22900,22900,22900,0
|
|
20241015,182200,5562398950,22900,22900,22900,22900,0
|
|
20241015,182100,5562398950,22900,22900,22900,22900,0
|
|
20241015,182000,5562398950,22900,22900,22900,22900,0
|
|
20241015,181900,5562398950,22900,22900,22900,22900,0
|
|
20241015,181800,5562398950,22900,22900,22900,22900,0
|
|
20241015,181700,5562398950,22900,22900,22900,22900,0
|
|
20241015,181600,5562398950,22900,22900,22900,22900,0
|
|
20241015,181500,5562398950,22900,22900,22900,22900,2994
|
|
20241015,181400,5562398950,22900,22900,22900,22900,0
|
|
20241015,181300,5562398950,22900,22900,22900,22900,0
|
|
20241015,181200,5562398950,22900,22900,22900,22900,0
|
|
20241015,181100,5562398950,22900,22900,22900,22900,0
|
|
20241015,181000,5562398950,22900,22900,22900,22900,0
|
|
20241015,180900,5562398950,22900,22900,22900,22900,0
|
|
20241015,180800,5562398950,22900,22900,22900,22900,0
|
|
20241015,180700,5562398950,22900,22900,22900,22900,0
|
|
20241015,180600,5562398950,22900,22900,22900,22900,0
|
|
20241015,180500,5562398950,22900,22900,22900,22900,0
|
|
20241015,180400,5562398950,22900,22900,22900,22900,0
|
|
20241015,180300,5562398950,22900,22900,22900,22900,0
|
|
20241015,180200,5562398950,22900,22900,22900,22900,0
|
|
20241015,180100,5562398950,22900,22900,22900,22900,0
|
|
20241015,180000,5562398950,22900,22900,22900,22900,0
|
|
20241015,175900,5562398950,22900,22900,22900,22900,0
|
|
20241015,175800,5562398950,22900,22900,22900,22900,0
|
|
20241015,175700,5562398950,22900,22900,22900,22900,0
|
|
20241015,175600,5562398950,22900,22900,22900,22900,0
|
|
20241015,175500,5562398950,22900,22900,22900,22900,0
|
|
20241015,175400,5562398950,22900,22900,22900,22900,0
|
|
20241015,175300,5562398950,22900,22900,22900,22900,0
|
|
20241015,175200,5562398950,22900,22900,22900,22900,0
|
|
20241015,175100,5562398950,22900,22900,22900,22900,0
|
|
20241015,175000,5562398950,22900,22900,22900,22900,0
|
|
20241015,174900,5562398950,22900,22900,22900,22900,0
|
|
20241015,174800,5562398950,22900,22900,22900,22900,0
|
|
20241015,174700,5562398950,22900,22900,22900,22900,0
|
|
20241015,174600,5562398950,22900,22900,22900,22900,0
|
|
20241015,174500,5562398950,22900,22900,22900,22900,2994
|
|
20241015,174400,5562398950,22900,22900,22900,22900,0
|
|
20241015,174300,5562398950,22900,22900,22900,22900,0
|
|
20241015,174200,5562398950,22900,22900,22900,22900,0
|
|
20241015,174100,5562398950,22900,22900,22900,22900,0
|
|
20241015,174000,5562398950,22900,22900,22900,22900,0
|
|
20241015,173900,5562398950,22900,22900,22900,22900,0
|
|
20241015,173800,5562398950,22900,22900,22900,22900,0
|
|
20241015,173700,5562398950,22900,22900,22900,22900,0
|
|
20241015,173600,5562398950,22900,22900,22900,22900,0
|
|
20241015,173500,5562398950,22900,22900,22900,22900,0
|
|
20241015,173400,5562398950,22900,22900,22900,22900,0
|
|
20241015,173300,5562398950,22900,22900,22900,22900,0
|
|
20241015,173200,5562398950,22900,22900,22900,22900,0
|
|
20241015,173100,5562398950,22900,22900,22900,22900,0
|
|
20241015,173000,5562398950,22900,22900,22900,22900,0
|
|
20241015,172900,5562398950,22900,22900,22900,22900,0
|
|
20241015,172800,5562398950,22900,22900,22900,22900,0
|
|
20241015,172700,5562398950,22900,22900,22900,22900,0
|
|
20241015,172600,5562398950,22900,22900,22900,22900,0
|
|
20241015,172500,5562398950,22900,22900,22900,22900,0
|
|
20241015,172400,5562398950,22900,22900,22900,22900,0
|
|
20241015,172300,5562398950,22900,22900,22900,22900,0
|
|
20241015,172200,5562398950,22900,22900,22900,22900,0
|
|
20241015,172100,5562398950,22900,22900,22900,22900,0
|
|
20241015,172000,5562398950,22900,22900,22900,22900,0
|
|
20241015,171900,5562398950,22900,22900,22900,22900,0
|
|
20241015,171800,5562398950,22900,22900,22900,22900,0
|
|
20241015,171700,5562398950,22900,22900,22900,22900,0
|
|
20241015,171600,5562398950,22900,22900,22900,22900,0
|
|
20241015,171500,5562398950,22900,22900,22900,22900,2994
|
|
20241015,171400,5562398950,22900,22900,22900,22900,0
|
|
20241015,171300,5562398950,22900,22900,22900,22900,0
|
|
20241015,171200,5562398950,22900,22900,22900,22900,0
|
|
20241015,171100,5562398950,22900,22900,22900,22900,0
|
|
20241015,171000,5562398950,22900,22900,22900,22900,0
|
|
20241015,170900,5562398950,22900,22900,22900,22900,0
|
|
20241015,170800,5562398950,22900,22900,22900,22900,0
|
|
20241015,170700,5562398950,22900,22900,22900,22900,0
|
|
20241015,170600,5562398950,22900,22900,22900,22900,0
|
|
20241015,170500,5562398950,22900,22900,22900,22900,0
|
|
20241015,170400,5562398950,22900,22900,22900,22900,0
|
|
20241015,170300,5562398950,22900,22900,22900,22900,0
|
|
20241015,170200,5562398950,22900,22900,22900,22900,0
|
|
20241015,170100,5562398950,22900,22900,22900,22900,0
|
|
20241015,170000,5562398950,22900,22900,22900,22900,0
|
|
20241015,165900,5562398950,22900,22900,22900,22900,0
|
|
20241015,165800,5562398950,22900,22900,22900,22900,0
|
|
20241015,165700,5562398950,22900,22900,22900,22900,0
|
|
20241015,165600,5562398950,22900,22900,22900,22900,0
|
|
20241015,165500,5562398950,22900,22900,22900,22900,0
|
|
20241015,165400,5562398950,22900,22900,22900,22900,0
|
|
20241015,165300,5562398950,22900,22900,22900,22900,0
|
|
20241015,165200,5562398950,22900,22900,22900,22900,0
|
|
20241015,165100,5562398950,22900,22900,22900,22900,0
|
|
20241015,165000,5562398950,22900,22900,22900,22900,0
|
|
20241015,164900,5562398950,22900,22900,22900,22900,0
|
|
20241015,164800,5562398950,22900,22900,22900,22900,0
|
|
20241015,164700,5562398950,22900,22900,22900,22900,0
|
|
20241015,164600,5562398950,22900,22900,22900,22900,0
|
|
20241015,164500,5562398950,22900,22900,22900,22900,2994
|
|
20241015,164400,5562398950,22900,22900,22900,22900,0
|
|
20241015,164300,5562398950,22900,22900,22900,22900,0
|
|
20241015,164200,5562398950,22900,22900,22900,22900,0
|
|
20241015,164100,5562398950,22900,22900,22900,22900,0
|
|
20241015,164000,5562398950,22900,22900,22900,22900,0
|
|
20241015,163900,5562398950,22900,22900,22900,22900,0
|
|
20241015,163800,5562398950,22900,22900,22900,22900,0
|
|
20241015,163700,5562398950,22900,22900,22900,22900,0
|
|
20241015,163600,5562398950,22900,22900,22900,22900,0
|
|
20241015,163500,5562398950,22900,22900,22900,22900,0
|
|
20241015,163400,5562398950,22900,22900,22900,22900,0
|
|
20241015,163300,5562398950,22900,22900,22900,22900,0
|
|
20241015,163200,5562398950,22900,22900,22900,22900,0
|
|
20241015,163100,5562398950,22900,22900,22900,22900,0
|
|
20241015,163000,5562398950,22900,22900,22900,22900,0
|
|
20241015,162900,5562398950,22900,22900,22900,22900,0
|
|
20241015,162800,5562398950,22900,22900,22900,22900,0
|
|
20241015,162700,5562398950,22900,22900,22900,22900,0
|
|
20241015,162600,5562398950,22900,22900,22900,22900,0
|
|
20241015,162500,5562398950,22900,22900,22900,22900,0
|
|
20241015,162400,5562398950,22900,22900,22900,22900,0
|
|
20241015,162300,5562398950,22900,22900,22900,22900,0
|
|
20241015,162200,5562398950,22900,22900,22900,22900,0
|
|
20241015,162100,5562398950,22900,22900,22900,22900,0
|
|
20241015,162000,5562398950,22900,22900,22900,22900,0
|
|
20241015,161900,5562398950,22900,22900,22900,22900,0
|
|
20241015,161800,5562398950,22900,22900,22900,22900,0
|
|
20241015,161700,5562398950,22900,22900,22900,22900,0
|
|
20241015,161600,5562398950,22900,22900,22900,22900,0
|
|
20241015,161500,5562398950,22900,22900,22900,22900,2994
|
|
20241015,161400,5562398950,22900,22900,22900,22900,0
|
|
20241015,161300,5562398950,22900,22900,22900,22900,0
|
|
20241015,161200,5562398950,22900,22900,22900,22900,0
|
|
20241015,161100,5562398950,22900,22900,22900,22900,0
|
|
20241015,161000,5562398950,22900,22900,22900,22900,0
|
|
20241015,160900,5562398950,22900,22900,22900,22900,0
|
|
20241015,160800,5562398950,22900,22900,22900,22900,0
|
|
20241015,160700,5562398950,22900,22900,22900,22900,0
|
|
20241015,160600,5562398950,22900,22900,22900,22900,0
|
|
20241015,160500,5562398950,22900,22900,22900,22900,0
|
|
20241015,160400,5562398950,22900,22900,22900,22900,0
|
|
20241015,160300,5562398950,22900,22900,22900,22900,0
|
|
20241015,160200,5562398950,22900,22900,22900,22900,0
|
|
20241015,160100,5562398950,22900,22900,22900,22900,0
|
|
20241015,160000,5562398950,22900,22900,22900,22900,0
|
|
20241015,155900,5562398950,22900,22900,22900,22900,0
|
|
20241015,155800,5562398950,22900,22900,22900,22900,0
|
|
20241015,155700,5562398950,22900,22900,22900,22900,0
|
|
20241015,155600,5562398950,22900,22900,22900,22900,0
|
|
20241015,155500,5562398950,22900,22900,22900,22900,0
|
|
20241015,155400,5562398950,22900,22900,22900,22900,0
|
|
20241015,155300,5562398950,22900,22900,22900,22900,0
|
|
20241015,155200,5562398950,22900,22900,22900,22900,0
|
|
20241015,155100,5562398950,22900,22900,22900,22900,0
|
|
20241015,155000,5562398950,22900,22900,22900,22900,0
|
|
20241015,154900,5562398950,22900,22900,22900,22900,0
|
|
20241015,154800,5562398950,22900,22900,22900,22900,0
|
|
20241015,154700,5562398950,22900,22900,22900,22900,0
|
|
20241015,154600,5562398950,22900,22900,22900,22900,0
|
|
20241015,154500,5562398950,22900,22900,22900,22900,2994
|
|
20241015,154400,5562398950,22900,22900,22900,22900,0
|
|
20241015,154300,5562398950,22900,22900,22900,22900,0
|
|
20241015,154200,5562398950,22900,22900,22900,22900,0
|
|
20241015,154100,5562398950,22900,22900,22900,22900,0
|
|
20241015,154000,5562398950,22900,22900,22900,22900,0
|
|
20241015,153900,5562398950,22900,22900,22900,22900,0
|
|
20241015,153800,5562398950,22900,22900,22900,22900,0
|
|
20241015,153700,5562398950,22900,22900,22900,22900,0
|
|
20241015,153600,5562398950,22900,22900,22900,22900,0
|
|
20241015,153500,5562398950,22900,22900,22900,22900,0
|
|
20241015,153400,5562398950,22900,22900,22900,22900,0
|
|
20241015,153300,5562398950,22900,22900,22900,22900,0
|
|
20241015,153200,5562398950,22900,22900,22900,22900,0
|
|
20241015,153100,5562398950,22900,22900,22900,22900,0
|
|
20241015,153000,5562398950,22900,22900,22900,22900,2994
|
|
20241015,152900,5493836350,23000,23000,23000,23000,0
|
|
20241015,152800,5493836350,23000,23000,23000,23000,0
|
|
20241015,152700,5493836350,23000,23000,23000,23000,0
|
|
20241015,152600,5493836350,23000,23000,23000,23000,0
|
|
20241015,152500,5493836350,23000,23000,23000,23000,0
|
|
20241015,152400,5493836350,23000,23000,23000,23000,0
|
|
20241015,152300,5493836350,23000,23000,23000,23000,0
|
|
20241015,152200,5493836350,23000,23000,23000,23000,0
|
|
20241015,152100,5493836350,23000,23000,23000,23000,0
|
|
20241015,152000,5493836350,23000,23000,23000,23000,0
|
|
20241015,151900,5493836350,23000,22950,23000,22950,836
|
|
20241015,151800,5474644350,22900,22800,22900,22800,294
|
|
20241015,151700,5467920950,22800,22900,22900,22800,1044
|
|
20241015,151600,5444055450,22800,22850,22900,22700,1641
|
|
20241015,151500,5406651550,22850,22900,22900,22650,2084
|
|
20241015,151400,5359239350,22850,22850,22900,22750,1458
|
|
20241015,151300,5325981450,22950,22700,22950,22700,1651
|
|
20241015,151200,5288401300,22700,22800,22850,22700,1499
|
|
20241015,151100,5254370650,22700,22750,22900,22700,1536
|
|
20241015,151000,5219423350,22900,22700,22900,22700,1197
|
|
20241015,150900,5192158250,22700,22700,22800,22650,1633
|
|
20241015,150800,5155108650,22700,22750,22800,22700,1415
|
|
20241015,150700,5122939200,22800,22750,22900,22750,1878
|
|
20241015,150600,5080161350,22800,22800,22900,22750,1463
|
|
20241015,150500,5046822850,22850,22900,22900,22800,1419
|
|
20241015,150400,5014441750,22900,22850,22950,22850,1279
|
|
20241015,150300,4985169000,22950,23000,23000,22900,1234
|
|
20241015,150200,4956892800,22950,22900,23100,22900,1416
|
|
20241015,150100,4924424600,22900,23000,23100,22900,1744
|
|
20241015,150000,4884374600,22950,23000,23000,22900,1049
|
|
20241015,145900,4860306400,22950,23000,23000,22950,1560
|
|
20241015,145800,4824465600,23000,23050,23050,23000,652
|
|
20241015,145700,4809458450,23050,23050,23100,23000,1193
|
|
20241015,145600,4781920100,23000,23050,23050,23000,61
|
|
20241015,145500,4780514550,23050,23000,23050,23000,44
|
|
20241015,145400,4779502100,23050,23000,23050,23000,703
|
|
20241015,145300,4763322950,23000,23000,23000,22950,288
|
|
20241015,145200,4756700100,23000,22950,23000,22900,1025
|
|
20241015,145100,4733175850,22900,22850,22900,22850,376
|
|
20241015,145000,4724565600,22900,22900,22900,22850,22
|
|
20241015,144900,4724062600,22900,22900,22900,22850,349
|
|
20241015,144800,4716077750,22900,22900,22900,22850,42
|
|
20241015,144700,4715116000,22900,22900,22900,22850,67
|
|
20241015,144600,4713581750,22900,22850,22900,22850,13
|
|
20241015,144500,4713284500,22850,22900,22900,22850,57
|
|
20241015,144400,4711981100,22850,22850,22850,22850,17
|
|
20241015,144300,4711592650,22850,22800,22850,22800,895
|
|
20241015,144200,4691147800,22800,22850,22850,22800,55
|
|
20241015,144100,4689893650,22850,22850,22850,22800,8
|
|
20241015,144000,4689710950,22800,22850,22850,22800,29
|
|
20241015,143900,4689049350,22800,22850,22850,22800,47
|
|
20241015,143800,4687976900,22800,22850,22850,22800,85
|
|
20241015,143700,4686038750,22850,22850,22850,22800,77
|
|
20241015,143600,4684280800,22850,22850,22850,22800,24
|
|
20241015,143500,4683733400,22850,22850,22850,22800,512
|
|
20241015,143400,4672059450,22850,22900,22950,22800,855
|
|
20241015,143300,4652538500,22950,22850,22950,22850,30
|
|
20241015,143200,4651851750,22950,22850,22950,22850,94
|
|
20241015,143100,4649702850,22850,22800,22850,22800,116
|
|
20241015,143000,4647057800,22800,22850,23000,22800,1395
|
|
20241015,142900,4615151850,23000,23000,23000,23000,2
|
|
20241015,142800,4615105850,23000,22900,23000,22900,537
|
|
20241015,142700,4602772950,22850,22900,22900,22850,93
|
|
20241015,142600,4600647750,22900,22900,22900,22900,158
|
|
20241015,142500,4597029550,22900,22950,23000,22900,3285
|
|
20241015,142400,4521652650,23000,23000,23050,22950,256
|
|
20241015,142300,4515765800,23000,23000,23050,23000,624
|
|
20241015,142200,4501392800,23050,23000,23050,22950,843
|
|
20241015,142100,4482020800,22950,22950,23000,22900,955
|
|
20241015,142000,4460079550,22950,22850,22950,22850,1944
|
|
20241015,141900,4415548350,22850,22850,22900,22850,892
|
|
20241015,141800,4395148850,22850,22800,22850,22800,1694
|
|
20241015,141700,4356483900,22750,22750,22800,22700,176
|
|
20241015,141600,4352487000,22700,22750,22750,22700,298
|
|
20241015,141500,4345711350,22750,22750,22800,22700,404
|
|
20241015,141400,4336524600,22750,22750,22800,22700,1410
|
|
20241015,141300,4304447050,22750,22750,22800,22700,531
|
|
20241015,141200,4292369350,22750,22700,22800,22700,2549
|
|
20241015,141100,4234439650,22700,22650,22750,22650,2570
|
|
20241015,141000,4176115400,22650,22650,22650,22600,625
|
|
20241015,140900,4161964100,22650,22600,22650,22500,315
|
|
20241015,140800,4154843000,22550,22550,22600,22500,1315
|
|
20241015,140700,4125231300,22550,22550,22600,22500,2113
|
|
20241015,140600,4077580900,22500,22500,22550,22500,19
|
|
20241015,140500,4077152800,22500,22550,22550,22500,146
|
|
20241015,140400,4073865500,22550,22550,22550,22500,236
|
|
20241015,140300,4068554200,22500,22550,22550,22500,164
|
|
20241015,140200,4064860500,22550,22550,22550,22550,7
|
|
20241015,140100,4064702650,22550,22550,22550,22500,24
|
|
20241015,140000,4064162000,22500,22600,22600,22500,606
|
|
20241015,135900,4050501400,22600,22600,22600,22600,3
|
|
20241015,135800,4050433600,22600,22600,22600,22550,335
|
|
20241015,135700,4042867000,22550,22550,22600,22550,120
|
|
20241015,135600,4040160800,22550,22600,22650,22550,394
|
|
20241015,135500,4031256850,22600,22650,22650,22600,83
|
|
20241015,135400,4029380800,22650,22600,22650,22600,28
|
|
20241015,135300,4028747900,22550,22550,22650,22500,1416
|
|
20241015,135200,3996755100,22600,22600,22600,22500,649
|
|
20241015,135100,3982114050,22600,22600,22650,22600,680
|
|
20241015,135000,3966745950,22600,22650,22650,22600,289
|
|
20241015,134900,3960214300,22650,22650,22700,22600,1403
|
|
20241015,134800,3928437150,22650,22700,22700,22650,114
|
|
20241015,134700,3925854800,22700,22700,22700,22700,2
|
|
20241015,134600,3925809400,22700,22700,22700,22650,701
|
|
20241015,134500,3909916100,22700,22700,22700,22650,250
|
|
20241015,134400,3904241350,22650,22650,22700,22650,92
|
|
20241015,134300,3902155900,22650,22600,22700,22600,390
|
|
20241015,134200,3893325500,22600,22650,22650,22600,417
|
|
20241015,134100,3883901200,22650,22650,22650,22600,202
|
|
20241015,134000,3879330550,22650,22550,22650,22550,545
|
|
20241015,133900,3867008750,22600,22550,22600,22550,104
|
|
20241015,133800,3864663300,22600,22550,22600,22550,547
|
|
20241015,133700,3852328200,22550,22550,22550,22550,255
|
|
20241015,133600,3846577950,22500,22550,22550,22500,131
|
|
20241015,133500,3843629350,22550,22550,22550,22550,9
|
|
20241015,133400,3843426400,22550,22500,22550,22500,102
|
|
20241015,133300,3841131250,22500,22550,22550,22500,1070
|
|
20241015,133200,3817039600,22550,22550,22600,22550,251
|
|
20241015,133100,3811379450,22600,22600,22600,22550,90
|
|
20241015,133000,3809349850,22600,22600,22600,22550,84
|
|
20241015,132900,3807452950,22600,22600,22600,22600,714
|
|
20241015,132800,3791316550,22600,22600,22600,22600,4
|
|
20241015,132700,3791226150,22600,22600,22600,22550,69
|
|
20241015,132600,3789669000,22550,22600,22600,22550,191
|
|
20241015,132500,3785356800,22600,22600,22600,22550,13
|
|
20241015,132400,3785063250,22550,22600,22600,22550,160
|
|
20241015,132300,3781454700,22600,22650,22650,22600,865
|
|
20241015,132200,3761903200,22650,22600,22650,22600,155
|
|
20241015,132100,3758396850,22650,22650,22650,22600,118
|
|
20241015,132000,3755724400,22600,22500,22600,22500,4391
|
|
20241015,131900,3656660450,22550,22550,22550,22500,123
|
|
20241015,131800,3653892550,22500,22500,22500,22500,10
|
|
20241015,131700,3653667550,22550,22500,22550,22500,112
|
|
20241015,131600,3651146450,22500,22500,22500,22500,263
|
|
20241015,131500,3645228950,22500,22500,22550,22500,374
|
|
20241015,131400,3636813900,22500,22500,22550,22500,101
|
|
20241015,131300,3634540950,22500,22550,22550,22450,381
|
|
20241015,131200,3625968600,22500,22550,22550,22500,119
|
|
20241015,131100,3623290600,22500,22500,22500,22500,168
|
|
20241015,131000,3619510600,22500,22500,22500,22500,356
|
|
20241015,130900,3611500600,22500,22500,22500,22500,217
|
|
20241015,130800,3606618100,22550,22500,22550,22500,205
|
|
20241015,130700,3602000750,22500,22500,22500,22500,372
|
|
20241015,130600,3593630750,22500,22550,22550,22500,321
|
|
20241015,130500,3586395950,22500,22550,22550,22450,262
|
|
20241015,130400,3580497200,22550,22550,22550,22500,276
|
|
20241015,130300,3574273700,22550,22450,22550,22450,1627
|
|
20241015,130200,3537650350,22400,22500,22500,22400,200
|
|
20241015,130100,3533170000,22450,22450,22450,22450,127
|
|
20241015,130000,3530318850,22450,22450,22500,22450,254
|
|
20241015,125900,3524616500,22500,22350,22500,22350,782
|
|
20241015,125800,3507078800,22350,22400,22400,22350,53
|
|
20241015,125700,3505891700,22350,22350,22400,22300,201
|
|
20241015,125600,3501402050,22350,22300,22350,22300,4506
|
|
20241015,125500,3400917950,22300,22450,22450,22300,165
|
|
20241015,125400,3397231850,22450,22350,22450,22350,915
|
|
20241015,125300,3376754200,22350,22350,22350,22350,94
|
|
20241015,125200,3374653300,22350,22350,22400,22350,146
|
|
20241015,125100,3371390150,22350,22450,22450,22350,257
|
|
20241015,125000,3365638300,22400,22450,22450,22350,122
|
|
20241015,124900,3362910050,22450,22450,22450,22400,30
|
|
20241015,124800,3362237100,22450,22400,22450,22350,120
|
|
20241015,124700,3359554950,22350,22300,22350,22300,3543
|
|
20241015,124600,3280543900,22300,22450,22450,22250,6167
|
|
20241015,124500,3142916350,22400,22450,22450,22400,137
|
|
20241015,124400,3139847450,22450,22450,22450,22400,1066
|
|
20241015,124300,3115965750,22450,22400,22450,22400,90
|
|
20241015,124200,3113949650,22400,22450,22450,22400,472
|
|
20241015,124100,3103356500,22450,22400,22450,22400,350
|
|
20241015,124000,3095511850,22400,22400,22400,22400,330
|
|
20241015,123900,3088119850,22400,22400,22450,22400,243
|
|
20241015,123800,3082676550,22450,22450,22450,22450,376
|
|
20241015,123700,3074235350,22450,22500,22500,22450,557
|
|
20241015,123600,3061704300,22500,22450,22500,22450,191
|
|
20241015,123500,3057416250,22450,22450,22450,22400,23
|
|
20241015,123400,3056900050,22450,22450,22450,22450,285
|
|
20241015,123300,3050501800,22450,22450,22500,22450,852
|
|
20241015,123200,3031359350,22450,22450,22450,22450,95
|
|
20241015,123100,3029226600,22400,22400,22450,22400,114
|
|
20241015,123000,3026671800,22450,22400,22500,22400,307
|
|
20241015,122900,3019787850,22400,22350,22400,22350,100
|
|
20241015,122800,3017549850,22350,22350,22400,22350,292
|
|
20241015,122700,3011023600,22350,22350,22350,22350,41
|
|
20241015,122600,3010107250,22350,22400,22400,22300,160
|
|
20241015,122500,3006531100,22350,22400,22400,22350,223
|
|
20241015,122400,3001546600,22400,22350,22400,22350,423
|
|
20241015,122300,2992092400,22350,22350,22350,22300,224
|
|
20241015,122200,2987089200,22300,22400,22400,22300,288
|
|
20241015,122100,2980652900,22350,22400,22400,22350,268
|
|
20241015,122000,2974657950,22400,22400,22450,22350,65
|
|
20241015,121900,2973200100,22400,22400,22400,22350,96
|
|
20241015,121800,2971049850,22400,22400,22450,22400,127
|
|
20241015,121700,2968205000,22450,22350,22450,22350,1604
|
|
20241015,121600,2932355400,22450,22450,22450,22400,621
|
|
20241015,121500,2918419000,22450,22400,22450,22400,117
|
|
20241015,121400,2915797550,22400,22400,22400,22400,223
|
|
20241015,121300,2910802350,22400,22450,22450,22400,69
|
|
20241015,121200,2909256200,22400,22450,22450,22300,6237
|
|
20241015,121100,2769772300,22450,22500,22600,22450,1775
|
|
20241015,121000,2729870650,22450,22500,22550,22450,5039
|
|
20241015,120900,2616530550,22550,22550,22550,22500,1014
|
|
20241015,120800,2593665500,22600,22550,22600,22550,47
|
|
20241015,120700,2592605350,22550,22550,22600,22550,438
|
|
20241015,120600,2582728150,22550,22550,22600,22550,213
|
|
20241015,120500,2577924950,22550,22550,22550,22550,703
|
|
20241015,120400,2562072300,22550,22600,22600,22550,843
|
|
20241015,120300,2543038400,22650,22650,22650,22650,45
|
|
20241015,120200,2542019150,22600,22600,22650,22550,1256
|
|
20241015,120100,2513660750,22600,22650,22650,22600,268
|
|
20241015,120000,2507603650,22600,22650,22650,22600,91
|
|
20241015,115900,2505545250,22650,22650,22650,22600,107
|
|
20241015,115800,2503126150,22650,22650,22650,22650,11
|
|
20241015,115700,2502877000,22650,22600,22650,22600,126
|
|
20241015,115600,2500027350,22600,22700,22700,22600,460
|
|
20241015,115500,2489617350,22700,22650,22700,22600,839
|
|
20241015,115400,2470653350,22650,22700,22700,22650,1005
|
|
20241015,115300,2447861500,22700,22750,22800,22700,1006
|
|
20241015,115200,2424974450,22750,22700,22750,22700,92
|
|
20241015,115100,2422885850,22750,22750,22750,22750,207
|
|
20241015,115000,2418176600,22750,22700,22750,22700,103
|
|
20241015,114900,2415838300,22700,22700,22700,22650,1853
|
|
20241015,114800,2373775750,22700,22650,22700,22650,122
|
|
20241015,114700,2371012350,22650,22650,22650,22650,263
|
|
20241015,114600,2365055400,22600,22600,22700,22600,527
|
|
20241015,114500,2353118550,22600,22650,22650,22600,8759
|
|
20241015,114400,2155161000,22650,22650,22700,22600,2703
|
|
20241015,114300,2093959750,22650,22650,22650,22650,640
|
|
20241015,114200,2079463750,22650,22700,22700,22650,91
|
|
20241015,114100,2077402450,22700,22700,22700,22700,2
|
|
20241015,114000,2077357050,22700,22700,22750,22700,2084
|
|
20241015,113900,2030049950,22750,22700,22750,22700,767
|
|
20241015,113800,2012636000,22750,22700,22750,22700,63
|
|
20241015,113700,2011205250,22700,22750,22750,22700,182
|
|
20241015,113600,2007069200,22750,22750,22750,22700,64
|
|
20241015,113500,2005613700,22750,22700,22750,22700,113
|
|
20241015,113400,2003047350,22750,22750,22750,22700,318
|
|
20241015,113300,1995818800,22750,22750,22750,22700,219
|
|
20241015,113200,1990841000,22750,22750,22750,22750,25
|
|
20241015,113100,1990272250,22750,22750,22800,22750,108
|
|
20241015,113000,1987815200,22750,22750,22750,22750,351
|
|
20241015,112900,1979829950,22750,22750,22750,22750,188
|
|
20241015,112800,1975552950,22800,22800,22800,22750,155
|
|
20241015,112700,1972026100,22800,22750,22800,22750,74
|
|
20241015,112600,1970341100,22800,22750,22800,22750,222
|
|
20241015,112500,1965290450,22750,22800,22800,22750,100
|
|
20241015,112400,1963015350,22800,22750,22800,22750,131
|
|
20241015,112300,1960030050,22750,22800,22800,22750,939
|
|
20241015,112200,1938661700,22800,22800,22800,22800,338
|
|
20241015,112100,1930955300,22800,22800,22800,22800,0
|
|
20241015,112000,1930955300,22800,22850,22850,22800,127
|
|
20241015,111900,1928058250,22850,22850,22850,22850,3
|
|
20241015,111800,1927989700,22800,22800,22800,22800,89
|
|
20241015,111700,1925960500,22850,22800,22850,22800,26
|
|
20241015,111600,1925367650,22800,22800,22800,22800,88
|
|
20241015,111500,1923361250,22900,22900,22900,22900,15
|
|
20241015,111400,1923017750,22900,22850,22900,22850,168
|
|
20241015,111300,1919178850,22850,22850,22850,22800,140
|
|
20241015,111200,1915984300,22800,22800,22800,22750,463
|
|
20241015,111100,1905438350,22800,22800,22800,22750,516
|
|
20241015,111000,1893678000,22800,22800,22800,22800,2
|
|
20241015,110900,1893632400,22800,22800,22800,22750,27
|
|
20241015,110800,1893017550,22800,22800,22800,22750,229
|
|
20241015,110700,1887805300,22750,22750,22750,22750,35
|
|
20241015,110600,1887009050,22750,22800,22800,22750,138
|
|
20241015,110500,1883869300,22800,22750,22800,22750,12
|
|
20241015,110400,1883596200,22750,22750,22800,22750,175
|
|
20241015,110300,1879613750,22750,22800,22800,22750,100
|
|
20241015,110200,1877338650,22750,22700,22800,22700,681
|
|
20241015,110100,1861877850,22650,22650,22650,22650,723
|
|
20241015,110000,1845501900,22650,22700,22700,22650,79
|
|
20241015,105900,1843709850,22650,22700,22700,22650,3305
|
|
20241015,105800,1768740300,22700,22750,22750,22700,104
|
|
20241015,105700,1766379350,22750,22750,22750,22750,57
|
|
20241015,105600,1765082600,22700,22700,22750,22700,190
|
|
20241015,105500,1760769350,22750,22750,22750,22700,1195
|
|
20241015,105400,1733585700,22750,22750,22750,22750,353
|
|
20241015,105300,1725554950,22800,22750,22800,22750,91
|
|
20241015,105200,1723484300,22750,22750,22750,22750,10
|
|
20241015,105100,1723256800,22750,22800,22800,22750,107
|
|
20241015,105000,1720821800,22800,22800,22800,22800,249
|
|
20241015,104900,1715144600,22800,22850,22850,22800,119
|
|
20241015,104800,1712429850,22850,22850,22850,22800,242
|
|
20241015,104700,1706911050,22850,22850,22850,22850,45
|
|
20241015,104600,1705882800,22850,22900,22950,22850,990
|
|
20241015,104500,1683235950,22900,22800,22900,22800,1247
|
|
20241015,104400,1654776150,22800,22750,22800,22750,90
|
|
20241015,104300,1652728550,22750,22750,22750,22750,100
|
|
20241015,104200,1650453550,22750,22750,22800,22750,197
|
|
20241015,104100,1645971750,22750,22750,22750,22750,290
|
|
20241015,104000,1639374250,22750,22800,22800,22750,80
|
|
20241015,103900,1637553600,22750,22750,22750,22750,643
|
|
20241015,103800,1622925350,22800,22750,22800,22750,9
|
|
20241015,103700,1622720400,22800,22800,22800,22750,1778
|
|
20241015,103600,1582188850,22800,22800,22800,22800,861
|
|
20241015,103500,1562558050,22850,22850,22850,22800,36
|
|
20241015,103400,1561735550,22850,22850,22850,22800,119
|
|
20241015,103300,1559020800,22850,22800,22850,22800,6
|
|
20241015,103200,1558883900,22850,22800,22850,22800,240
|
|
20241015,103100,1553407500,22800,22800,22850,22800,522
|
|
20241015,103000,1541505850,22850,22800,22850,22800,68
|
|
20241015,102900,1539953250,22800,22800,22850,22800,169
|
|
20241015,102800,1536096800,22800,22850,22850,22800,84
|
|
20241015,102700,1534178900,22800,22850,22850,22800,339
|
|
20241015,102600,1526442800,22850,22850,22850,22850,137
|
|
20241015,102500,1523312350,22850,22850,22850,22850,106
|
|
20241015,102400,1520890250,22850,22800,22850,22800,118
|
|
20241015,102300,1518199600,22800,22850,22850,22800,162
|
|
20241015,102200,1514498400,22800,22850,22850,22800,22
|
|
20241015,102100,1513996300,22850,22850,22850,22800,226
|
|
20241015,102000,1508842450,22800,22850,22850,22800,409
|
|
20241015,101900,1499505200,22850,22900,22900,22850,426
|
|
20241015,101800,1489770850,22900,22800,22900,22800,1660
|
|
20241015,101700,1451846250,22800,22850,22850,22800,238
|
|
20241015,101600,1446419000,22800,22800,22850,22800,349
|
|
20241015,101500,1438451350,22850,22850,22850,22850,21
|
|
20241015,101400,1437971500,22850,22850,22850,22850,356
|
|
20241015,101300,1429836900,22850,22850,22900,22850,284
|
|
20241015,101200,1423347400,22850,22850,22900,22850,67
|
|
20241015,101100,1421816400,22850,22850,22900,22850,213
|
|
20241015,101000,1416948800,22900,22900,22900,22900,6
|
|
20241015,100900,1416811400,22900,22900,22950,22900,70
|
|
20241015,100800,1415207300,22950,22900,22950,22900,10
|
|
20241015,100700,1414978250,22900,22900,22950,22900,259
|
|
20241015,100600,1409047000,22900,22950,22950,22900,44
|
|
20241015,100500,1408039150,22950,22900,22950,22900,758
|
|
20241015,100400,1390658550,22900,22950,22950,22850,592
|
|
20241015,100300,1377101250,23000,23000,23000,23000,63
|
|
20241015,100200,1375652250,23100,22950,23100,22950,3738
|
|
20241015,100100,1289635250,22900,22900,22950,22900,393
|
|
20241015,100000,1280633350,22900,22900,22950,22850,815
|
|
20241015,095900,1261968800,22900,22950,22950,22900,176
|
|
20241015,095800,1257934150,22850,22900,22950,22850,2098
|
|
20241015,095700,1209950700,22850,22850,22900,22800,1162
|
|
20241015,095600,1183402550,22900,22850,22900,22800,178
|
|
20241015,095500,1179341900,22850,22850,22950,22850,913
|
|
20241015,095400,1158420750,22850,23000,23000,22850,964
|
|
20241015,095300,1136356200,23000,23000,23000,22950,91
|
|
20241015,095200,1134265700,23000,22950,23000,22900,4417
|
|
20241015,095100,1032901950,22950,22900,23000,22900,132
|
|
20241015,095000,1029878250,22900,23100,23100,22900,853
|
|
20241015,094900,1010306950,23150,22950,23150,22900,1612
|
|
20241015,094800,973148000,22950,22950,22950,22900,543
|
|
20241015,094700,960706450,22900,22950,23000,22900,947
|
|
20241015,094600,938961900,23000,23000,23000,22900,1494
|
|
20241015,094500,904707950,23000,23050,23050,22950,519
|
|
20241015,094400,892768100,23050,23100,23100,23050,479
|
|
20241015,094300,881721100,23100,23050,23100,23050,1115
|
|
20241015,094200,856006650,23000,23000,23050,23000,167
|
|
20241015,094100,852165600,23000,23000,23050,23000,1010
|
|
20241015,094000,828934900,23050,23050,23050,23000,39
|
|
20241015,093900,828036000,23050,23050,23050,23000,161
|
|
20241015,093800,824327500,23050,23000,23050,23000,149
|
|
20241015,093700,820893750,23000,23050,23050,23000,965
|
|
20241015,093600,798678900,23050,23100,23100,23050,149
|
|
20241015,093500,795244400,23050,23000,23100,23000,165
|
|
20241015,093400,791442750,23100,23050,23100,23000,1198
|
|
20241015,093300,763861550,23050,23100,23100,23050,1904
|
|
20241015,093200,719973200,23100,23150,23150,23100,363
|
|
20241015,093100,711583500,23200,23200,23200,23100,1015
|
|
20241015,093000,688134800,23200,23300,23300,23100,2730
|
|
20241015,092900,624845150,23300,23300,23300,23250,35
|
|
20241015,092800,624029700,23300,23250,23300,23250,36
|
|
20241015,092700,623192250,23300,23250,23300,23250,4
|
|
20241015,092600,623099100,23250,23300,23300,23250,442
|
|
20241015,092500,612801000,23350,23350,23350,23350,69
|
|
20241015,092400,611189850,23350,23300,23350,23300,12
|
|
20241015,092300,610910200,23300,23300,23300,23300,22
|
|
20241015,092200,610397600,23250,23300,23300,23200,289
|
|
20241015,092100,603679550,23300,23200,23350,23200,386
|
|
20241015,092000,594721600,23200,23350,23400,23200,1853
|
|
20241015,091900,551596900,23350,23450,23450,23350,622
|
|
20241015,091800,537072150,23400,23400,23400,23350,790
|
|
20241015,091700,518590750,23450,23450,23450,23450,77
|
|
20241015,091600,516785100,23450,23500,23500,23450,70
|
|
20241015,091500,515140600,23550,23350,23550,23350,2862
|
|
20241015,091400,447952650,23350,23350,23350,23300,106
|
|
20241015,091300,445482550,23350,23500,23500,23300,1513
|
|
20241015,091200,410108350,23450,23300,23450,23250,591
|
|
20241015,091100,396301050,23300,23350,23350,23300,553
|
|
20241015,091000,383406100,23400,23350,23700,23350,2193
|
|
20241015,090900,331979400,23400,23550,23550,23400,1539
|
|
20241015,090800,295879850,23600,23650,23750,23600,1771
|
|
20241015,090700,253970750,23700,23700,23800,23550,1770
|
|
20241015,090600,212090050,23700,23500,23850,23500,1733
|
|
20241015,090500,171123700,23500,23250,23500,23250,1645
|
|
20241015,090400,132636300,23250,23300,23350,23200,1184
|
|
20241015,090300,105085250,23350,23500,23500,23350,1185
|
|
20241015,090200,77350900,23450,23700,23700,23400,858
|
|
20241015,090100,57229750,23700,23450,23700,23400,1533
|
|
20241015,090000,21202500,23500,23400,23500,23350,906
|