588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184500,4135214100,22000,22000,22000,22000,8421
|
|
20241016,184400,4135214100,22000,22000,22000,22000,0
|
|
20241016,184300,4135214100,22000,22000,22000,22000,0
|
|
20241016,184200,4135214100,22000,22000,22000,22000,0
|
|
20241016,184100,4135214100,22000,22000,22000,22000,0
|
|
20241016,184000,4135214100,22000,22000,22000,22000,0
|
|
20241016,183900,4135214100,22000,22000,22000,22000,0
|
|
20241016,183800,4135214100,22000,22000,22000,22000,0
|
|
20241016,183700,4135214100,22000,22000,22000,22000,0
|
|
20241016,183600,4135214100,22000,22000,22000,22000,0
|
|
20241016,183500,4135214100,22000,22000,22000,22000,0
|
|
20241016,183400,4135214100,22000,22000,22000,22000,0
|
|
20241016,183300,4135214100,22000,22000,22000,22000,0
|
|
20241016,183200,4135214100,22000,22000,22000,22000,0
|
|
20241016,183100,4135214100,22000,22000,22000,22000,0
|
|
20241016,183000,4135214100,22000,22000,22000,22000,0
|
|
20241016,182900,4135214100,22000,22000,22000,22000,0
|
|
20241016,182800,4135214100,22000,22000,22000,22000,0
|
|
20241016,182700,4135214100,22000,22000,22000,22000,0
|
|
20241016,182600,4135214100,22000,22000,22000,22000,0
|
|
20241016,182500,4135214100,22000,22000,22000,22000,0
|
|
20241016,182400,4135214100,22000,22000,22000,22000,0
|
|
20241016,182300,4135214100,22000,22000,22000,22000,0
|
|
20241016,182200,4135214100,22000,22000,22000,22000,0
|
|
20241016,182100,4135214100,22000,22000,22000,22000,0
|
|
20241016,182000,4135214100,22000,22000,22000,22000,0
|
|
20241016,181900,4135214100,22000,22000,22000,22000,0
|
|
20241016,181800,4135214100,22000,22000,22000,22000,0
|
|
20241016,181700,4135214100,22000,22000,22000,22000,0
|
|
20241016,181600,4135214100,22000,22000,22000,22000,0
|
|
20241016,181500,4135214100,22000,22000,22000,22000,8421
|
|
20241016,181400,4135214100,22000,22000,22000,22000,0
|
|
20241016,181300,4135214100,22000,22000,22000,22000,0
|
|
20241016,181200,4135214100,22000,22000,22000,22000,0
|
|
20241016,181100,4135214100,22000,22000,22000,22000,0
|
|
20241016,181000,4135214100,22000,22000,22000,22000,0
|
|
20241016,180900,4135214100,22000,22000,22000,22000,0
|
|
20241016,180800,4135214100,22000,22000,22000,22000,0
|
|
20241016,180700,4135214100,22000,22000,22000,22000,0
|
|
20241016,180600,4135214100,22000,22000,22000,22000,0
|
|
20241016,180500,4135214100,22000,22000,22000,22000,0
|
|
20241016,180400,4135214100,22000,22000,22000,22000,0
|
|
20241016,180300,4135214100,22000,22000,22000,22000,0
|
|
20241016,180200,4135214100,22000,22000,22000,22000,0
|
|
20241016,180100,4135214100,22000,22000,22000,22000,0
|
|
20241016,180000,4135214100,22000,22000,22000,22000,0
|
|
20241016,175900,4135214100,22000,22000,22000,22000,0
|
|
20241016,175800,4135214100,22000,22000,22000,22000,0
|
|
20241016,175700,4135214100,22000,22000,22000,22000,0
|
|
20241016,175600,4135214100,22000,22000,22000,22000,0
|
|
20241016,175500,4135214100,22000,22000,22000,22000,0
|
|
20241016,175400,4135214100,22000,22000,22000,22000,0
|
|
20241016,175300,4135214100,22000,22000,22000,22000,0
|
|
20241016,175200,4135214100,22000,22000,22000,22000,0
|
|
20241016,175100,4135214100,22000,22000,22000,22000,0
|
|
20241016,175000,4135214100,22000,22000,22000,22000,0
|
|
20241016,174900,4135214100,22000,22000,22000,22000,0
|
|
20241016,174800,4135214100,22000,22000,22000,22000,0
|
|
20241016,174700,4135214100,22000,22000,22000,22000,0
|
|
20241016,174600,4135214100,22000,22000,22000,22000,0
|
|
20241016,174500,4135214100,22000,22000,22000,22000,8421
|
|
20241016,174400,4135214100,22000,22000,22000,22000,0
|
|
20241016,174300,4135214100,22000,22000,22000,22000,0
|
|
20241016,174200,4135214100,22000,22000,22000,22000,0
|
|
20241016,174100,4135214100,22000,22000,22000,22000,0
|
|
20241016,174000,4135214100,22000,22000,22000,22000,0
|
|
20241016,173900,4135214100,22000,22000,22000,22000,0
|
|
20241016,173800,4135214100,22000,22000,22000,22000,0
|
|
20241016,173700,4135214100,22000,22000,22000,22000,0
|
|
20241016,173600,4135214100,22000,22000,22000,22000,0
|
|
20241016,173500,4135214100,22000,22000,22000,22000,0
|
|
20241016,173400,4135214100,22000,22000,22000,22000,0
|
|
20241016,173300,4135214100,22000,22000,22000,22000,0
|
|
20241016,173200,4135214100,22000,22000,22000,22000,0
|
|
20241016,173100,4135214100,22000,22000,22000,22000,0
|
|
20241016,173000,4135214100,22000,22000,22000,22000,0
|
|
20241016,172900,4135214100,22000,22000,22000,22000,0
|
|
20241016,172800,4135214100,22000,22000,22000,22000,0
|
|
20241016,172700,4135214100,22000,22000,22000,22000,0
|
|
20241016,172600,4135214100,22000,22000,22000,22000,0
|
|
20241016,172500,4135214100,22000,22000,22000,22000,0
|
|
20241016,172400,4135214100,22000,22000,22000,22000,0
|
|
20241016,172300,4135214100,22000,22000,22000,22000,0
|
|
20241016,172200,4135214100,22000,22000,22000,22000,0
|
|
20241016,172100,4135214100,22000,22000,22000,22000,0
|
|
20241016,172000,4135214100,22000,22000,22000,22000,0
|
|
20241016,171900,4135214100,22000,22000,22000,22000,0
|
|
20241016,171800,4135214100,22000,22000,22000,22000,0
|
|
20241016,171700,4135214100,22000,22000,22000,22000,0
|
|
20241016,171600,4135214100,22000,22000,22000,22000,0
|
|
20241016,171500,4135214100,22000,22000,22000,22000,8421
|
|
20241016,171400,4135214100,22000,22000,22000,22000,0
|
|
20241016,171300,4135214100,22000,22000,22000,22000,0
|
|
20241016,171200,4135214100,22000,22000,22000,22000,0
|
|
20241016,171100,4135214100,22000,22000,22000,22000,0
|
|
20241016,171000,4135214100,22000,22000,22000,22000,0
|
|
20241016,170900,4135214100,22000,22000,22000,22000,0
|
|
20241016,170800,4135214100,22000,22000,22000,22000,0
|
|
20241016,170700,4135214100,22000,22000,22000,22000,0
|
|
20241016,170600,4135214100,22000,22000,22000,22000,0
|
|
20241016,170500,4135214100,22000,22000,22000,22000,0
|
|
20241016,170400,4135214100,22000,22000,22000,22000,0
|
|
20241016,170300,4135214100,22000,22000,22000,22000,0
|
|
20241016,170200,4135214100,22000,22000,22000,22000,0
|
|
20241016,170100,4135214100,22000,22000,22000,22000,0
|
|
20241016,170000,4135214100,22000,22000,22000,22000,0
|
|
20241016,165900,4135214100,22000,22000,22000,22000,0
|
|
20241016,165800,4135214100,22000,22000,22000,22000,0
|
|
20241016,165700,4135214100,22000,22000,22000,22000,0
|
|
20241016,165600,4135214100,22000,22000,22000,22000,0
|
|
20241016,165500,4135214100,22000,22000,22000,22000,0
|
|
20241016,165400,4135214100,22000,22000,22000,22000,0
|
|
20241016,165300,4135214100,22000,22000,22000,22000,0
|
|
20241016,165200,4135214100,22000,22000,22000,22000,0
|
|
20241016,165100,4135214100,22000,22000,22000,22000,0
|
|
20241016,165000,4135214100,22000,22000,22000,22000,0
|
|
20241016,164900,4135214100,22000,22000,22000,22000,0
|
|
20241016,164800,4135214100,22000,22000,22000,22000,0
|
|
20241016,164700,4135214100,22000,22000,22000,22000,0
|
|
20241016,164600,4135214100,22000,22000,22000,22000,0
|
|
20241016,164500,4135214100,22000,22000,22000,22000,8421
|
|
20241016,164400,4135214100,22000,22000,22000,22000,0
|
|
20241016,164300,4135214100,22000,22000,22000,22000,0
|
|
20241016,164200,4135214100,22000,22000,22000,22000,0
|
|
20241016,164100,4135214100,22000,22000,22000,22000,0
|
|
20241016,164000,4135214100,22000,22000,22000,22000,0
|
|
20241016,163900,4135214100,22000,22000,22000,22000,0
|
|
20241016,163800,4135214100,22000,22000,22000,22000,0
|
|
20241016,163700,4135214100,22000,22000,22000,22000,0
|
|
20241016,163600,4135214100,22000,22000,22000,22000,0
|
|
20241016,163500,4135214100,22000,22000,22000,22000,0
|
|
20241016,163400,4135214100,22000,22000,22000,22000,0
|
|
20241016,163300,4135214100,22000,22000,22000,22000,0
|
|
20241016,163200,4135214100,22000,22000,22000,22000,0
|
|
20241016,163100,4135214100,22000,22000,22000,22000,0
|
|
20241016,163000,4135214100,22000,22000,22000,22000,0
|
|
20241016,162900,4135214100,22000,22000,22000,22000,0
|
|
20241016,162800,4135214100,22000,22000,22000,22000,0
|
|
20241016,162700,4135214100,22000,22000,22000,22000,0
|
|
20241016,162600,4135214100,22000,22000,22000,22000,0
|
|
20241016,162500,4135214100,22000,22000,22000,22000,0
|
|
20241016,162400,4135214100,22000,22000,22000,22000,0
|
|
20241016,162300,4135214100,22000,22000,22000,22000,0
|
|
20241016,162200,4135214100,22000,22000,22000,22000,0
|
|
20241016,162100,4135214100,22000,22000,22000,22000,0
|
|
20241016,162000,4135214100,22000,22000,22000,22000,0
|
|
20241016,161900,4135214100,22000,22000,22000,22000,0
|
|
20241016,161800,4135214100,22000,22000,22000,22000,0
|
|
20241016,161700,4135214100,22000,22000,22000,22000,0
|
|
20241016,161600,4135214100,22000,22000,22000,22000,0
|
|
20241016,161500,4135214100,22000,22000,22000,22000,8421
|
|
20241016,161400,4135214100,22000,22000,22000,22000,0
|
|
20241016,161300,4135214100,22000,22000,22000,22000,0
|
|
20241016,161200,4135214100,22000,22000,22000,22000,0
|
|
20241016,161100,4135214100,22000,22000,22000,22000,0
|
|
20241016,161000,4135214100,22000,22000,22000,22000,0
|
|
20241016,160900,4135214100,22000,22000,22000,22000,0
|
|
20241016,160800,4135214100,22000,22000,22000,22000,0
|
|
20241016,160700,4135214100,22000,22000,22000,22000,0
|
|
20241016,160600,4135214100,22000,22000,22000,22000,0
|
|
20241016,160500,4135214100,22000,22000,22000,22000,0
|
|
20241016,160400,4135214100,22000,22000,22000,22000,0
|
|
20241016,160300,4135214100,22000,22000,22000,22000,0
|
|
20241016,160200,4135214100,22000,22000,22000,22000,0
|
|
20241016,160100,4135214100,22000,22000,22000,22000,0
|
|
20241016,160000,4135214100,22000,22000,22000,22000,0
|
|
20241016,155900,4135214100,22000,22000,22000,22000,0
|
|
20241016,155800,4135214100,22000,22000,22000,22000,0
|
|
20241016,155700,4135214100,22000,22000,22000,22000,0
|
|
20241016,155600,4135214100,22000,22000,22000,22000,0
|
|
20241016,155500,4135214100,22000,22000,22000,22000,0
|
|
20241016,155400,4135214100,22000,22000,22000,22000,0
|
|
20241016,155300,4135214100,22000,22000,22000,22000,0
|
|
20241016,155200,4135214100,22000,22000,22000,22000,0
|
|
20241016,155100,4135214100,22000,22000,22000,22000,0
|
|
20241016,155000,4135214100,22000,22000,22000,22000,0
|
|
20241016,154900,4135214100,22000,22000,22000,22000,0
|
|
20241016,154800,4135214100,22000,22000,22000,22000,0
|
|
20241016,154700,4135214100,22000,22000,22000,22000,0
|
|
20241016,154600,4135214100,22000,22000,22000,22000,0
|
|
20241016,154500,4135214100,22000,22000,22000,22000,8421
|
|
20241016,154400,4135214100,22000,22000,22000,22000,0
|
|
20241016,154300,4135214100,22000,22000,22000,22000,0
|
|
20241016,154200,4135214100,22000,22000,22000,22000,0
|
|
20241016,154100,4135214100,22000,22000,22000,22000,0
|
|
20241016,154000,4135214100,22000,22000,22000,22000,0
|
|
20241016,153900,4135214100,22000,22000,22000,22000,0
|
|
20241016,153800,4135214100,22000,22000,22000,22000,0
|
|
20241016,153700,4135214100,22000,22000,22000,22000,0
|
|
20241016,153600,4135214100,22000,22000,22000,22000,0
|
|
20241016,153500,4135214100,22000,22000,22000,22000,0
|
|
20241016,153400,4135214100,22000,22000,22000,22000,0
|
|
20241016,153300,4135214100,22000,22000,22000,22000,0
|
|
20241016,153200,4135214100,22000,22000,22000,22000,0
|
|
20241016,153100,4135214100,22000,22000,22000,22000,0
|
|
20241016,153000,4135214100,22000,22000,22000,22000,8421
|
|
20241016,152900,3949952100,22050,22050,22050,22050,0
|
|
20241016,152800,3949952100,22050,22050,22050,22050,0
|
|
20241016,152700,3949952100,22050,22050,22050,22050,0
|
|
20241016,152600,3949952100,22050,22050,22050,22050,0
|
|
20241016,152500,3949952100,22050,22050,22050,22050,0
|
|
20241016,152400,3949952100,22050,22050,22050,22050,0
|
|
20241016,152300,3949952100,22050,22050,22050,22050,0
|
|
20241016,152200,3949952100,22050,22050,22050,22050,0
|
|
20241016,152100,3949952100,22050,22050,22050,22050,0
|
|
20241016,152000,3949952100,22050,22050,22050,22050,0
|
|
20241016,151900,3949952100,22050,22100,22100,22000,1125
|
|
20241016,151800,3925153850,22050,22100,22100,22050,991
|
|
20241016,151700,3903268850,22100,22100,22150,22100,506
|
|
20241016,151600,3892086200,22100,22150,22150,22100,320
|
|
20241016,151500,3885014100,22100,22150,22150,22100,2581
|
|
20241016,151400,3827845200,22200,22200,22200,22150,763
|
|
20241016,151300,3810927000,22150,22150,22200,22150,1018
|
|
20241016,151200,3788356800,22200,22150,22200,22150,23
|
|
20241016,151100,3787847250,22200,22200,22200,22150,63
|
|
20241016,151000,3786449250,22200,22150,22200,22150,505
|
|
20241016,150900,3775260300,22200,22150,22200,22150,808
|
|
20241016,150800,3757344400,22150,22150,22150,22100,552
|
|
20241016,150700,3745144800,22150,22150,22150,22100,1325
|
|
20241016,150600,3715803700,22150,22100,22150,22100,30
|
|
20241016,150500,3715140400,22150,22150,22150,22150,1
|
|
20241016,150400,3715118250,22150,22150,22150,22150,5
|
|
20241016,150300,3715007500,22150,22100,22150,22100,197
|
|
20241016,150200,3710652700,22100,22100,22150,22100,78
|
|
20241016,150100,3708926500,22100,22150,22150,22100,49
|
|
20241016,150000,3707843000,22100,22150,22200,22100,646
|
|
20241016,145900,3693539200,22150,22150,22200,22150,163
|
|
20241016,145800,3689924650,22150,22200,22200,22150,265
|
|
20241016,145700,3684054400,22200,22150,22200,22150,193
|
|
20241016,145600,3679779000,22150,22150,22200,22150,1117
|
|
20241016,145500,3655031050,22150,22150,22150,22150,21
|
|
20241016,145400,3654565900,22100,22100,22100,22100,65
|
|
20241016,145300,3653129400,22150,22150,22150,22100,17
|
|
20241016,145200,3652753100,22100,22150,22150,22100,29
|
|
20241016,145100,3652111550,22150,22150,22150,22100,193
|
|
20241016,145000,3647837100,22100,22150,22150,22100,99
|
|
20241016,144900,3645645400,22100,22150,22150,22050,647
|
|
20241016,144800,3631351200,22100,22200,22200,22100,1312
|
|
20241016,144700,3602327200,22200,22150,22200,22150,21
|
|
20241016,144600,3601861500,22150,22200,22200,22150,80
|
|
20241016,144500,3600089300,22200,22200,22200,22150,125
|
|
20241016,144400,3597318000,22150,22150,22150,22150,429
|
|
20241016,144300,3587815650,22150,22150,22150,22150,0
|
|
20241016,144200,3587815650,22150,22200,22200,22150,133
|
|
20241016,144100,3584863550,22150,22150,22150,22150,0
|
|
20241016,144000,3584863550,22150,22200,22200,22150,119
|
|
20241016,143900,3582222550,22150,22150,22150,22150,1
|
|
20241016,143800,3582200400,22200,22200,22200,22200,1
|
|
20241016,143700,3582178200,22200,22150,22200,22150,74
|
|
20241016,143600,3580539050,22200,22150,22200,22150,127
|
|
20241016,143500,3577725950,22150,22200,22200,22150,55
|
|
20241016,143400,3576507550,22200,22200,22200,22200,0
|
|
20241016,143300,3576507550,22200,22150,22200,22100,644
|
|
20241016,143200,3562242300,22100,22150,22150,22050,1237
|
|
20241016,143100,3534924650,22150,22100,22150,22100,21
|
|
20241016,143000,3534460500,22150,22150,22150,22100,40
|
|
20241016,142900,3533574950,22150,22100,22150,22100,1152
|
|
20241016,142800,3508115050,22100,22150,22150,22100,632
|
|
20241016,142700,3494147350,22100,22100,22150,22100,157
|
|
20241016,142600,3490676950,22150,22150,22150,22100,94
|
|
20241016,142500,3488596700,22100,22150,22150,22100,67
|
|
20241016,142400,3487113850,22150,22150,22150,22100,160
|
|
20241016,142300,3483576200,22150,22150,22150,22150,11
|
|
20241016,142200,3483332550,22150,22150,22150,22100,141
|
|
20241016,142100,3480210650,22150,22150,22150,22100,812
|
|
20241016,142000,3462236900,22150,22150,22200,22150,155
|
|
20241016,141900,3458803600,22150,22150,22150,22150,39
|
|
20241016,141800,3457939750,22150,22150,22150,22150,109
|
|
20241016,141700,3455525400,22100,22150,22150,22100,234
|
|
20241016,141600,3450344550,22200,22150,22200,22150,112
|
|
20241016,141500,3447863350,22150,22150,22150,22150,37
|
|
20241016,141400,3447043800,22150,22150,22150,22150,46
|
|
20241016,141300,3446024900,22150,22200,22200,22150,5
|
|
20241016,141200,3445914000,22150,22150,22150,22150,717
|
|
20241016,141100,3430032450,22100,22200,22200,22100,373
|
|
20241016,141000,3421771450,22200,22150,22200,22150,841
|
|
20241016,140900,3403140150,22150,22150,22200,22150,166
|
|
20241016,140800,3399462750,22150,22200,22200,22150,107
|
|
20241016,140700,3397088650,22200,22150,22200,22150,142
|
|
20241016,140600,3393942850,22150,22200,22200,22150,546
|
|
20241016,140500,3381825150,22200,22200,22200,22200,19
|
|
20241016,140400,3381403350,22150,22150,22150,22150,29
|
|
20241016,140300,3380761000,22150,22150,22150,22150,344
|
|
20241016,140200,3373141400,22150,22150,22150,22150,29
|
|
20241016,140100,3372499050,22150,22150,22150,22150,281
|
|
20241016,140000,3366274900,22150,22150,22150,22100,783
|
|
20241016,135900,3348965300,22100,22100,22100,22100,447
|
|
20241016,135800,3339086600,22100,22100,22100,22100,73
|
|
20241016,135700,3337473300,22100,22100,22150,22100,224
|
|
20241016,135600,3332522850,22100,22100,22100,22100,62
|
|
20241016,135500,3331152650,22100,22100,22100,22100,703
|
|
20241016,135400,3315616350,22050,22100,22100,22050,1051
|
|
20241016,135300,3292389850,22100,22100,22150,22100,129
|
|
20241016,135200,3289537450,22100,22100,22100,22100,0
|
|
20241016,135100,3289537450,22100,22100,22100,22100,69
|
|
20241016,135000,3288012550,22100,22100,22150,22100,265
|
|
20241016,134900,3282156000,22100,22100,22100,22050,1754
|
|
20241016,134800,3243468500,22050,22100,22100,22050,317
|
|
20241016,134700,3236463750,22100,22100,22150,22100,214
|
|
20241016,134600,3231734200,22100,22000,22150,22000,765
|
|
20241016,134500,3214832800,22000,22000,22000,21950,2261
|
|
20241016,134400,3165090850,22000,22100,22100,22000,5040
|
|
20241016,134300,3054144850,22100,22150,22150,22050,1908
|
|
20241016,134200,3011966550,22150,22150,22200,22150,615
|
|
20241016,134100,2998320150,22150,22150,22150,22150,68
|
|
20241016,134000,2996813950,22150,22150,22150,22150,18
|
|
20241016,133900,2996415250,22150,22150,22150,22150,77
|
|
20241016,133800,2994709700,22150,22150,22150,22150,38
|
|
20241016,133700,2993868000,22150,22150,22150,22150,61
|
|
20241016,133600,2992516850,22100,22150,22150,22100,210
|
|
20241016,133500,2987866300,22150,22200,22200,22150,2872
|
|
20241016,133400,2924142800,22200,22200,22200,22200,8
|
|
20241016,133300,2923965200,22200,22300,22300,22200,862
|
|
20241016,133200,2904790850,22300,22250,22300,22250,53
|
|
20241016,133100,2903609200,22250,22300,22300,22250,24
|
|
20241016,133000,2903075000,22250,22250,22250,22250,9
|
|
20241016,132900,2902874750,22300,22250,22300,22250,12
|
|
20241016,132800,2902607650,22250,22250,22250,22250,42
|
|
20241016,132700,2901673150,22250,22300,22300,22250,162
|
|
20241016,132600,2898067150,22300,22300,22300,22300,100
|
|
20241016,132500,2895837150,22300,22400,22450,22300,2016
|
|
20241016,132400,2850730500,22400,22400,22400,22400,8
|
|
20241016,132300,2850551300,22400,22400,22450,22400,568
|
|
20241016,132200,2837803150,22400,22450,22450,22400,102
|
|
20241016,132100,2835514250,22450,22450,22450,22450,17
|
|
20241016,132000,2835132600,22450,22450,22450,22400,186
|
|
20241016,131900,2830957400,22400,22450,22450,22400,190
|
|
20241016,131800,2826693450,22450,22450,22450,22400,915
|
|
20241016,131700,2806157500,22450,22450,22450,22450,680
|
|
20241016,131600,2790891500,22400,22400,22400,22400,0
|
|
20241016,131500,2790891500,22400,22450,22500,22400,1573
|
|
20241016,131400,2755585500,22400,22400,22400,22350,167
|
|
20241016,131300,2751845800,22350,22350,22400,22300,683
|
|
20241016,131200,2736575000,22300,22300,22350,22300,70
|
|
20241016,131100,2735012000,22300,22350,22350,22300,61
|
|
20241016,131000,2733650800,22350,22300,22350,22300,152
|
|
20241016,130900,2730255950,22300,22300,22350,22300,21
|
|
20241016,130800,2729787600,22350,22300,22350,22300,28
|
|
20241016,130700,2729162000,22300,22350,22350,22300,92
|
|
20241016,130600,2727110050,22350,22300,22350,22300,8
|
|
20241016,130500,2726931500,22350,22300,22350,22300,8
|
|
20241016,130400,2726752900,22350,22350,22350,22300,158
|
|
20241016,130300,2723222850,22350,22300,22350,22300,22
|
|
20241016,130200,2722731550,22300,22350,22350,22300,129
|
|
20241016,130100,2719849750,22350,22400,22400,22300,553
|
|
20241016,130000,2707491550,22400,22400,22400,22400,67
|
|
20241016,125900,2705990750,22400,22400,22400,22350,376
|
|
20241016,125800,2697570600,22350,22350,22350,22350,20
|
|
20241016,125700,2697123600,22300,22350,22350,22300,232
|
|
20241016,125600,2691940550,22350,22350,22350,22300,202
|
|
20241016,125500,2687427200,22350,22350,22350,22300,128
|
|
20241016,125400,2684567350,22350,22250,22350,22250,2220
|
|
20241016,125300,2635102250,22200,22200,22200,22200,115
|
|
20241016,125200,2632549250,22200,22200,22200,22200,5
|
|
20241016,125100,2632438250,22200,22200,22250,22200,78
|
|
20241016,125000,2630704200,22250,22200,22250,22200,63
|
|
20241016,124900,2629302900,22200,22250,22250,22200,166
|
|
20241016,124800,2625616050,22200,22200,22200,22200,110
|
|
20241016,124700,2623174050,22200,22200,22200,22200,92
|
|
20241016,124600,2621131650,22200,22200,22200,22200,1163
|
|
20241016,124500,2595313050,22200,22200,22200,22200,103
|
|
20241016,124400,2593026450,22200,22200,22200,22200,5
|
|
20241016,124300,2592915450,22200,22200,22200,22200,56
|
|
20241016,124200,2591672250,22200,22200,22200,22200,96
|
|
20241016,124100,2589541050,22200,22200,22200,22200,45
|
|
20241016,124000,2588542050,22200,22200,22250,22200,202
|
|
20241016,123900,2584057600,22200,22200,22200,22200,240
|
|
20241016,123800,2578729600,22200,22200,22200,22200,94
|
|
20241016,123700,2576642800,22250,22200,22250,22200,109
|
|
20241016,123600,2574222900,22200,22200,22200,22200,88
|
|
20241016,123500,2572269300,22200,22200,22250,22200,121
|
|
20241016,123400,2569582850,22200,22200,22200,22200,109
|
|
20241016,123300,2567163050,22200,22200,22200,22200,56
|
|
20241016,123200,2565919850,22200,22200,22200,22200,49
|
|
20241016,123100,2564832050,22200,22200,22200,22150,248
|
|
20241016,123000,2559326650,22200,22200,22200,22200,49
|
|
20241016,122900,2558238850,22200,22200,22200,22200,25
|
|
20241016,122800,2557683850,22200,22200,22200,22200,4
|
|
20241016,122700,2557595050,22200,22200,22200,22200,96
|
|
20241016,122600,2555463850,22250,22200,22250,22200,48
|
|
20241016,122500,2554398200,22200,22150,22200,22150,5
|
|
20241016,122400,2554287300,22150,22250,22250,22100,639
|
|
20241016,122300,2540138300,22250,22250,22250,22250,4
|
|
20241016,122200,2540049300,22250,22100,22250,22100,1582
|
|
20241016,122100,2504978600,22100,22100,22100,22100,11
|
|
20241016,122000,2504735500,22100,22100,22100,22100,313
|
|
20241016,121900,2497818200,22150,22150,22150,22150,15
|
|
20241016,121800,2497485950,22150,22150,22150,22150,181
|
|
20241016,121700,2493476800,22150,22150,22150,22150,12
|
|
20241016,121600,2493211000,22200,22200,22200,22200,1
|
|
20241016,121500,2493188800,22200,22250,22250,22150,641
|
|
20241016,121400,2478963100,22200,22250,22250,22200,7
|
|
20241016,121300,2478807550,22250,22250,22250,22200,127
|
|
20241016,121200,2475986950,22200,22250,22250,22200,52
|
|
20241016,121100,2474832400,22250,22250,22250,22250,202
|
|
20241016,121000,2470337900,22250,22200,22250,22200,157
|
|
20241016,120900,2466851350,22200,22200,22200,22200,334
|
|
20241016,120800,2459436550,22200,22200,22200,22200,17
|
|
20241016,120700,2459059150,22200,22200,22200,22200,9
|
|
20241016,120600,2458859350,22200,22200,22200,22200,294
|
|
20241016,120500,2452332550,22150,22100,22150,22100,260
|
|
20241016,120400,2446576000,22100,22150,22150,22100,12
|
|
20241016,120300,2446310450,22150,22150,22150,22150,72
|
|
20241016,120200,2444715650,22150,22200,22200,22150,25
|
|
20241016,120100,2444161750,22200,22150,22200,22100,423
|
|
20241016,120000,2434804300,22200,22200,22250,22100,277
|
|
20241016,115900,2428667850,22150,22100,22150,22100,29
|
|
20241016,115800,2428025800,22100,22150,22150,22100,463
|
|
20241016,115700,2417770600,22200,22200,22200,22200,77
|
|
20241016,115600,2416061200,22200,22200,22200,22200,0
|
|
20241016,115500,2416061200,22200,22200,22200,22200,50
|
|
20241016,115400,2414951200,22200,22200,22200,22200,47
|
|
20241016,115300,2413907800,22200,22200,22200,22200,10
|
|
20241016,115200,2413685800,22200,22200,22200,22200,232
|
|
20241016,115100,2408535400,22200,22200,22200,22200,154
|
|
20241016,115000,2405116600,22200,22200,22200,22200,56
|
|
20241016,114900,2403873400,22200,22200,22200,22200,30
|
|
20241016,114800,2403207400,22250,22200,22250,22150,1540
|
|
20241016,114700,2369038450,22200,22200,22200,22200,5
|
|
20241016,114600,2368927450,22200,22200,22250,22200,192
|
|
20241016,114500,2364659700,22200,22200,22200,22200,105
|
|
20241016,114400,2362328700,22200,22200,22250,22200,72
|
|
20241016,114300,2360729950,22200,22200,22200,22200,44
|
|
20241016,114200,2359753150,22200,22200,22250,22200,100
|
|
20241016,114100,2357532300,22200,22200,22200,22200,47
|
|
20241016,114000,2356488900,22250,22200,22250,22200,36
|
|
20241016,113900,2355689450,22200,22200,22200,22200,80
|
|
20241016,113800,2353913450,22200,22200,22250,22200,380
|
|
20241016,113700,2345473400,22200,22250,22250,22200,60
|
|
20241016,113600,2344138650,22200,22200,22200,22200,53
|
|
20241016,113500,2342962050,22250,22250,22250,22250,3
|
|
20241016,113400,2342895300,22250,22250,22250,22250,1647
|
|
20241016,113300,2306249550,22250,22100,22250,22100,1148
|
|
20241016,113200,2280806650,22100,22100,22100,22100,45
|
|
20241016,113100,2279812150,22100,22100,22100,22100,40
|
|
20241016,113000,2278928150,22100,22050,22150,22050,2345
|
|
20241016,112900,2227207550,22000,22000,22050,22000,1730
|
|
20241016,112800,2189147500,22000,22050,22050,22000,1122
|
|
20241016,112700,2164407700,22050,22050,22100,22050,86
|
|
20241016,112600,2162510550,22050,22050,22050,22050,69
|
|
20241016,112500,2160989100,22050,22050,22100,22050,133
|
|
20241016,112400,2158056250,22050,22050,22050,22050,104
|
|
20241016,112300,2155763050,22050,22150,22150,22050,507
|
|
20241016,112200,2144562550,22100,22100,22100,22100,665
|
|
20241016,112100,2129866050,22050,22050,22050,22050,158
|
|
20241016,112000,2126382150,22050,22050,22050,22050,106
|
|
20241016,111900,2124044850,22050,22050,22100,22050,23
|
|
20241016,111800,2123537050,22100,22100,22100,22050,43
|
|
20241016,111700,2122588000,22100,22050,22100,22050,42
|
|
20241016,111600,2121660550,22050,22100,22100,22050,1165
|
|
20241016,111500,2095966750,22100,22100,22100,22050,104
|
|
20241016,111400,2093670100,22100,22050,22100,22050,237
|
|
20241016,111300,2088432450,22100,22100,22100,22050,1114
|
|
20241016,111200,2063813800,22100,22100,22100,22100,9
|
|
20241016,111100,2063614900,22100,22100,22100,22100,65
|
|
20241016,111000,2062178400,22100,22100,22100,22100,96
|
|
20241016,110900,2060056800,22100,22150,22150,22100,1307
|
|
20241016,110800,2031171700,22150,22100,22150,22100,107
|
|
20241016,110700,2028801900,22100,22150,22150,22100,22
|
|
20241016,110600,2028314800,22150,22150,22150,22150,603
|
|
20241016,110500,2014958350,22200,22200,22200,22150,80
|
|
20241016,110400,2013185450,22150,22150,22150,22150,145
|
|
20241016,110300,2009973700,22150,22150,22150,22150,14
|
|
20241016,110200,2009663600,22150,22200,22200,22150,33
|
|
20241016,110100,2008931650,22200,22150,22200,22150,413
|
|
20241016,110000,1999783300,22200,22200,22200,22200,499
|
|
20241016,105900,1988705500,22200,22200,22200,22200,206
|
|
20241016,105800,1984132300,22200,22150,22200,22150,409
|
|
20241016,105700,1975052700,22200,22200,22200,22150,183
|
|
20241016,105600,1970990300,22200,22200,22200,22200,180
|
|
20241016,105500,1966994300,22200,22200,22200,22200,44
|
|
20241016,105400,1966017500,22200,22200,22250,22150,1344
|
|
20241016,105300,1936189600,22200,22250,22250,22200,3617
|
|
20241016,105200,1855794300,22300,22300,22300,22250,1127
|
|
20241016,105100,1830662250,22250,22300,22300,22250,41
|
|
20241016,105000,1829749900,22300,22250,22300,22250,496
|
|
20241016,104900,1818710500,22250,22250,22250,22250,498
|
|
20241016,104800,1807630000,22250,22250,22250,22250,315
|
|
20241016,104700,1800621250,22250,22200,22250,22200,118
|
|
20241016,104600,1797997900,22200,22200,22200,22150,627
|
|
20241016,104500,1784083550,22200,22200,22250,22200,312
|
|
20241016,104400,1777156300,22250,22200,22250,22200,1278
|
|
20241016,104300,1748784350,22200,22200,22200,22200,140
|
|
20241016,104200,1745676350,22200,22200,22200,22200,216
|
|
20241016,104100,1740881150,22200,22250,22250,22200,141
|
|
20241016,104000,1737750600,22250,22250,22250,22200,16
|
|
20241016,103900,1737394850,22200,22200,22200,22200,19
|
|
20241016,103800,1736973050,22200,22250,22250,22200,36
|
|
20241016,103700,1736173350,22250,22200,22250,22200,4
|
|
20241016,103600,1736084500,22200,22200,22200,22200,1031
|
|
20241016,103500,1713196300,22250,22250,22250,22200,319
|
|
20241016,103400,1706113050,22200,22250,22250,22200,189
|
|
20241016,103300,1701912800,22250,22250,22250,22250,176
|
|
20241016,103200,1697996800,22250,22250,22250,22250,613
|
|
20241016,103100,1684357550,22250,22250,22250,22250,447
|
|
20241016,103000,1674411800,22250,22250,22300,22250,16
|
|
20241016,102900,1674055300,22300,22250,22300,22250,18
|
|
20241016,102800,1673654600,22250,22250,22300,22250,23
|
|
20241016,102700,1673142450,22300,22300,22300,22250,64
|
|
20241016,102600,1671716050,22300,22300,22300,22300,303
|
|
20241016,102500,1664959150,22300,22400,22400,22300,646
|
|
20241016,102400,1650525750,22400,22300,22400,22300,575
|
|
20241016,102300,1637668700,22300,22300,22300,22300,34
|
|
20241016,102200,1636910500,22300,22350,22350,22300,12
|
|
20241016,102100,1636642400,22350,22300,22350,22300,31
|
|
20241016,102000,1635950600,22300,22350,22350,22300,35
|
|
20241016,101900,1635169550,22350,22300,22350,22300,78
|
|
20241016,101800,1633427650,22350,22350,22350,22350,223
|
|
20241016,101700,1628443600,22350,22350,22350,22350,4
|
|
20241016,101600,1628354200,22350,22400,22400,22350,2224
|
|
20241016,101500,1578585800,22400,22450,22450,22400,31
|
|
20241016,101400,1577890100,22450,22350,22450,22350,907
|
|
20241016,101300,1557571850,22350,22300,22350,22300,808
|
|
20241016,101200,1539513550,22350,22300,22350,22300,79
|
|
20241016,101100,1537751800,22300,22300,22300,22300,3
|
|
20241016,101000,1537684900,22300,22300,22350,22300,127
|
|
20241016,100900,1534850450,22300,22400,22400,22300,295
|
|
20241016,100800,1528261050,22400,22400,22400,22400,29
|
|
20241016,100700,1527611450,22400,22400,22400,22400,23
|
|
20241016,100600,1527096250,22400,22400,22400,22400,9
|
|
20241016,100500,1526894650,22400,22400,22400,22400,3
|
|
20241016,100400,1526827450,22400,22400,22400,22400,22
|
|
20241016,100300,1526334650,22450,22450,22450,22450,5
|
|
20241016,100200,1526222400,22450,22300,22450,22300,131
|
|
20241016,100100,1523293100,22300,22300,22400,22250,484
|
|
20241016,100000,1512494300,22400,22250,22400,22250,2
|
|
20241016,095900,1512449650,22400,22300,22400,22300,1109
|
|
20241016,095800,1487708050,22300,22300,22300,22300,0
|
|
20241016,095700,1487708050,22300,22300,22300,22300,1150
|
|
20241016,095600,1462063050,22400,22300,22400,22300,1080
|
|
20241016,095500,1437978850,22300,22350,22350,22300,169
|
|
20241016,095400,1434208400,22300,22300,22350,22300,1010
|
|
20241016,095300,1411677050,22300,22300,22300,22300,660
|
|
20241016,095200,1396959050,22350,22350,22350,22300,1120
|
|
20241016,095100,1371980300,22400,22350,22400,22350,306
|
|
20241016,095000,1365140700,22350,22350,22400,22350,90
|
|
20241016,094900,1363128850,22350,22400,22400,22350,57
|
|
20241016,094800,1361852350,22400,22400,22400,22400,626
|
|
20241016,094700,1347829950,22450,22450,22450,22450,0
|
|
20241016,094600,1347829950,22450,22450,22450,22450,109
|
|
20241016,094500,1345382900,22500,22550,22550,22500,317
|
|
20241016,094400,1338250200,22550,22550,22550,22550,57
|
|
20241016,094300,1336964850,22500,22550,22550,22450,697
|
|
20241016,094200,1321276400,22550,22550,22550,22550,20
|
|
20241016,094100,1320825400,22550,22650,22650,22550,654
|
|
20241016,094000,1306058500,22650,22650,22650,22600,481
|
|
20241016,093900,1295182750,22650,22600,22650,22600,719
|
|
20241016,093800,1278932200,22550,22600,22600,22550,25
|
|
20241016,093700,1278368350,22550,22550,22550,22500,78
|
|
20241016,093600,1276610750,22500,22500,22500,22500,233
|
|
20241016,093500,1271368250,22500,22450,22500,22450,214
|
|
20241016,093400,1266563300,22400,22450,22500,22400,2043
|
|
20241016,093300,1220671250,22450,22400,22450,22400,128
|
|
20241016,093200,1217803000,22400,22350,22500,22300,2207
|
|
20241016,093100,1168343900,22350,22400,22400,21900,22073
|
|
20241016,093000,679812200,22400,22400,22500,22400,1204
|
|
20241016,092900,652824300,22400,22400,22400,22400,1053
|
|
20241016,092800,629237100,22400,22400,22450,22400,1607
|
|
20241016,092700,593215500,22400,22350,22400,22350,217
|
|
20241016,092600,588358400,22350,22400,22400,22350,1802
|
|
20241016,092500,548046000,22450,22400,22450,22400,593
|
|
20241016,092400,534758650,22400,22450,22500,22400,721
|
|
20241016,092300,518598650,22500,22500,22500,22450,26
|
|
20241016,092200,518014650,22500,22450,22500,22450,639
|
|
20241016,092100,503668500,22450,22550,22550,22400,423
|
|
20241016,092000,494159300,22550,22550,22600,22500,689
|
|
20241016,091900,478627900,22550,22550,22550,22550,226
|
|
20241016,091800,473531600,22550,22450,22550,22450,750
|
|
20241016,091700,456642700,22450,22450,22450,22450,25
|
|
20241016,091600,456081450,22450,22450,22450,22400,405
|
|
20241016,091500,446993350,22450,22450,22450,22400,450
|
|
20241016,091400,436892850,22500,22500,22500,22500,12
|
|
20241016,091300,436622850,22500,22450,22500,22450,489
|
|
20241016,091200,425639300,22450,22550,22550,22450,241
|
|
20241016,091100,420228300,22550,22500,22600,22500,816
|
|
20241016,091000,401830450,22500,22450,22500,22400,537
|
|
20241016,090900,389775350,22450,22500,22500,22450,470
|
|
20241016,090800,379218650,22500,22500,22500,22450,839
|
|
20241016,090700,360343050,22500,22600,22650,22500,1122
|
|
20241016,090600,335055050,22600,22600,22600,22450,1143
|
|
20241016,090500,309304850,22550,22600,22600,22300,2033
|
|
20241016,090400,263571100,22650,22750,22750,22550,2055
|
|
20241016,090300,217006800,22750,22800,22800,22700,520
|
|
20241016,090200,205194550,22800,22850,22850,22700,2527
|
|
20241016,090100,147751350,22850,23100,23100,22700,3012
|
|
20241016,090000,78695300,23150,23200,23200,23100,3392
|