586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184300,8978731150,49900,49900,49900,49900,2531
|
|
20241007,184200,8978731150,49900,49900,49900,49900,0
|
|
20241007,184100,8978731150,49900,49900,49900,49900,0
|
|
20241007,184000,8978731150,49900,49900,49900,49900,0
|
|
20241007,183900,8978731150,49900,49900,49900,49900,0
|
|
20241007,183800,8978731150,49900,49900,49900,49900,0
|
|
20241007,183700,8978731150,49900,49900,49900,49900,0
|
|
20241007,183600,8978731150,49900,49900,49900,49900,0
|
|
20241007,183500,8978731150,49900,49900,49900,49900,0
|
|
20241007,183400,8978731150,49900,49900,49900,49900,0
|
|
20241007,183300,8978731150,49900,49900,49900,49900,0
|
|
20241007,183200,8978731150,49900,49900,49900,49900,0
|
|
20241007,183100,8978731150,49900,49900,49900,49900,0
|
|
20241007,183000,8978731150,49900,49900,49900,49900,0
|
|
20241007,182900,8978731150,49900,49900,49900,49900,0
|
|
20241007,182800,8978731150,49900,49900,49900,49900,0
|
|
20241007,182700,8978731150,49900,49900,49900,49900,0
|
|
20241007,182600,8978731150,49900,49900,49900,49900,0
|
|
20241007,182500,8978731150,49900,49900,49900,49900,0
|
|
20241007,182400,8978731150,49900,49900,49900,49900,0
|
|
20241007,182300,8978731150,49900,49900,49900,49900,0
|
|
20241007,182200,8978731150,49900,49900,49900,49900,0
|
|
20241007,182100,8978731150,49900,49900,49900,49900,0
|
|
20241007,182000,8978731150,49900,49900,49900,49900,0
|
|
20241007,181900,8978731150,49900,49900,49900,49900,0
|
|
20241007,181800,8978731150,49900,49900,49900,49900,0
|
|
20241007,181700,8978731150,49900,49900,49900,49900,0
|
|
20241007,181600,8978731150,49900,49900,49900,49900,0
|
|
20241007,181500,8978731150,49900,49900,49900,49900,0
|
|
20241007,181400,8978731150,49900,49900,49900,49900,0
|
|
20241007,181300,8978731150,49900,49900,49900,49900,2531
|
|
20241007,181200,8978731150,49900,49900,49900,49900,0
|
|
20241007,181100,8978731150,49900,49900,49900,49900,0
|
|
20241007,181000,8978731150,49900,49900,49900,49900,0
|
|
20241007,180900,8978731150,49900,49900,49900,49900,0
|
|
20241007,180800,8978731150,49900,49900,49900,49900,0
|
|
20241007,180700,8978731150,49900,49900,49900,49900,0
|
|
20241007,180600,8978731150,49900,49900,49900,49900,0
|
|
20241007,180500,8978731150,49900,49900,49900,49900,0
|
|
20241007,180400,8978731150,49900,49900,49900,49900,0
|
|
20241007,180300,8978731150,49900,49900,49900,49900,0
|
|
20241007,180200,8978731150,49900,49900,49900,49900,0
|
|
20241007,180100,8978731150,49900,49900,49900,49900,0
|
|
20241007,180000,8978731150,49900,49900,49900,49900,0
|
|
20241007,175900,8978731150,49900,49900,49900,49900,0
|
|
20241007,175800,8978731150,49900,49900,49900,49900,0
|
|
20241007,175700,8978731150,49900,49900,49900,49900,0
|
|
20241007,175600,8978731150,49900,49900,49900,49900,0
|
|
20241007,175500,8978731150,49900,49900,49900,49900,0
|
|
20241007,175400,8978731150,49900,49900,49900,49900,0
|
|
20241007,175300,8978731150,49900,49900,49900,49900,0
|
|
20241007,175200,8978731150,49900,49900,49900,49900,0
|
|
20241007,175100,8978731150,49900,49900,49900,49900,0
|
|
20241007,175000,8978731150,49900,49900,49900,49900,0
|
|
20241007,174900,8978731150,49900,49900,49900,49900,0
|
|
20241007,174800,8978731150,49900,49900,49900,49900,0
|
|
20241007,174700,8978731150,49900,49900,49900,49900,0
|
|
20241007,174600,8978731150,49900,49900,49900,49900,0
|
|
20241007,174500,8978731150,49900,49900,49900,49900,0
|
|
20241007,174400,8978731150,49900,49900,49900,49900,0
|
|
20241007,174300,8978731150,49900,49900,49900,49900,2531
|
|
20241007,174200,8978731150,49900,49900,49900,49900,0
|
|
20241007,174100,8978731150,49900,49900,49900,49900,0
|
|
20241007,174000,8978731150,49900,49900,49900,49900,0
|
|
20241007,173900,8978731150,49900,49900,49900,49900,0
|
|
20241007,173800,8978731150,49900,49900,49900,49900,0
|
|
20241007,173700,8978731150,49900,49900,49900,49900,0
|
|
20241007,173600,8978731150,49900,49900,49900,49900,0
|
|
20241007,173500,8978731150,49900,49900,49900,49900,0
|
|
20241007,173400,8978731150,49900,49900,49900,49900,0
|
|
20241007,173300,8978731150,49900,49900,49900,49900,0
|
|
20241007,173200,8978731150,49900,49900,49900,49900,0
|
|
20241007,173100,8978731150,49900,49900,49900,49900,0
|
|
20241007,173000,8978731150,49900,49900,49900,49900,0
|
|
20241007,172900,8978731150,49900,49900,49900,49900,0
|
|
20241007,172800,8978731150,49900,49900,49900,49900,0
|
|
20241007,172700,8978731150,49900,49900,49900,49900,0
|
|
20241007,172600,8978731150,49900,49900,49900,49900,0
|
|
20241007,172500,8978731150,49900,49900,49900,49900,0
|
|
20241007,172400,8978731150,49900,49900,49900,49900,0
|
|
20241007,172300,8978731150,49900,49900,49900,49900,0
|
|
20241007,172200,8978731150,49900,49900,49900,49900,0
|
|
20241007,172100,8978731150,49900,49900,49900,49900,0
|
|
20241007,172000,8978731150,49900,49900,49900,49900,0
|
|
20241007,171900,8978731150,49900,49900,49900,49900,0
|
|
20241007,171800,8978731150,49900,49900,49900,49900,0
|
|
20241007,171700,8978731150,49900,49900,49900,49900,0
|
|
20241007,171600,8978731150,49900,49900,49900,49900,0
|
|
20241007,171500,8978731150,49900,49900,49900,49900,0
|
|
20241007,171400,8978731150,49900,49900,49900,49900,0
|
|
20241007,171300,8978731150,49900,49900,49900,49900,2531
|
|
20241007,171200,8978731150,49900,49900,49900,49900,0
|
|
20241007,171100,8978731150,49900,49900,49900,49900,0
|
|
20241007,171000,8978731150,49900,49900,49900,49900,0
|
|
20241007,170900,8978731150,49900,49900,49900,49900,0
|
|
20241007,170800,8978731150,49900,49900,49900,49900,0
|
|
20241007,170700,8978731150,49900,49900,49900,49900,0
|
|
20241007,170600,8978731150,49900,49900,49900,49900,0
|
|
20241007,170500,8978731150,49900,49900,49900,49900,0
|
|
20241007,170400,8978731150,49900,49900,49900,49900,0
|
|
20241007,170300,8978731150,49900,49900,49900,49900,0
|
|
20241007,170200,8978731150,49900,49900,49900,49900,0
|
|
20241007,170100,8978731150,49900,49900,49900,49900,0
|
|
20241007,170000,8978731150,49900,49900,49900,49900,0
|
|
20241007,165900,8978731150,49900,49900,49900,49900,0
|
|
20241007,165800,8978731150,49900,49900,49900,49900,0
|
|
20241007,165700,8978731150,49900,49900,49900,49900,0
|
|
20241007,165600,8978731150,49900,49900,49900,49900,0
|
|
20241007,165500,8978731150,49900,49900,49900,49900,0
|
|
20241007,165400,8978731150,49900,49900,49900,49900,0
|
|
20241007,165300,8978731150,49900,49900,49900,49900,0
|
|
20241007,165200,8978731150,49900,49900,49900,49900,0
|
|
20241007,165100,8978731150,49900,49900,49900,49900,0
|
|
20241007,165000,8978731150,49900,49900,49900,49900,0
|
|
20241007,164900,8978731150,49900,49900,49900,49900,0
|
|
20241007,164800,8978731150,49900,49900,49900,49900,0
|
|
20241007,164700,8978731150,49900,49900,49900,49900,0
|
|
20241007,164600,8978731150,49900,49900,49900,49900,0
|
|
20241007,164500,8978731150,49900,49900,49900,49900,0
|
|
20241007,164400,8978731150,49900,49900,49900,49900,0
|
|
20241007,164300,8978731150,49900,49900,49900,49900,2531
|
|
20241007,164200,8978731150,49900,49900,49900,49900,0
|
|
20241007,164100,8978731150,49900,49900,49900,49900,0
|
|
20241007,164000,8978731150,49900,49900,49900,49900,0
|
|
20241007,163900,8978731150,49900,49900,49900,49900,0
|
|
20241007,163800,8978731150,49900,49900,49900,49900,0
|
|
20241007,163700,8978731150,49900,49900,49900,49900,0
|
|
20241007,163600,8978731150,49900,49900,49900,49900,0
|
|
20241007,163500,8978731150,49900,49900,49900,49900,0
|
|
20241007,163400,8978731150,49900,49900,49900,49900,0
|
|
20241007,163300,8978731150,49900,49900,49900,49900,0
|
|
20241007,163200,8978731150,49900,49900,49900,49900,0
|
|
20241007,163100,8978731150,49900,49900,49900,49900,0
|
|
20241007,163000,8978731150,49900,49900,49900,49900,0
|
|
20241007,162900,8978731150,49900,49900,49900,49900,0
|
|
20241007,162800,8978731150,49900,49900,49900,49900,0
|
|
20241007,162700,8978731150,49900,49900,49900,49900,0
|
|
20241007,162600,8978731150,49900,49900,49900,49900,0
|
|
20241007,162500,8978731150,49900,49900,49900,49900,0
|
|
20241007,162400,8978731150,49900,49900,49900,49900,0
|
|
20241007,162300,8978731150,49900,49900,49900,49900,0
|
|
20241007,162200,8978731150,49900,49900,49900,49900,0
|
|
20241007,162100,8978731150,49900,49900,49900,49900,0
|
|
20241007,162000,8978731150,49900,49900,49900,49900,0
|
|
20241007,161900,8978731150,49900,49900,49900,49900,0
|
|
20241007,161800,8978731150,49900,49900,49900,49900,0
|
|
20241007,161700,8978731150,49900,49900,49900,49900,0
|
|
20241007,161600,8978731150,49900,49900,49900,49900,0
|
|
20241007,161500,8978731150,49900,49900,49900,49900,0
|
|
20241007,161400,8978731150,49900,49900,49900,49900,0
|
|
20241007,161300,8978731150,49900,49900,49900,49900,2531
|
|
20241007,161200,8978731150,49900,49900,49900,49900,0
|
|
20241007,161100,8978731150,49900,49900,49900,49900,0
|
|
20241007,161000,8978731150,49900,49900,49900,49900,0
|
|
20241007,160900,8978731150,49900,49900,49900,49900,0
|
|
20241007,160800,8978731150,49900,49900,49900,49900,0
|
|
20241007,160700,8978731150,49900,49900,49900,49900,0
|
|
20241007,160600,8978731150,49900,49900,49900,49900,0
|
|
20241007,160500,8978731150,49900,49900,49900,49900,0
|
|
20241007,160400,8978731150,49900,49900,49900,49900,0
|
|
20241007,160300,8978731150,49900,49900,49900,49900,0
|
|
20241007,160200,8978731150,49900,49900,49900,49900,0
|
|
20241007,160100,8978731150,49900,49900,49900,49900,0
|
|
20241007,160000,8978731150,49900,49900,49900,49900,0
|
|
20241007,155900,8978731150,49900,49900,49900,49900,0
|
|
20241007,155800,8978731150,49900,49900,49900,49900,0
|
|
20241007,155700,8978731150,49900,49900,49900,49900,0
|
|
20241007,155600,8978731150,49900,49900,49900,49900,0
|
|
20241007,155500,8978731150,49900,49900,49900,49900,0
|
|
20241007,155400,8978731150,49900,49900,49900,49900,0
|
|
20241007,155300,8978731150,49900,49900,49900,49900,0
|
|
20241007,155200,8978731150,49900,49900,49900,49900,0
|
|
20241007,155100,8978731150,49900,49900,49900,49900,0
|
|
20241007,155000,8978731150,49900,49900,49900,49900,0
|
|
20241007,154900,8978731150,49900,49900,49900,49900,0
|
|
20241007,154800,8978731150,49900,49900,49900,49900,0
|
|
20241007,154700,8978731150,49900,49900,49900,49900,0
|
|
20241007,154600,8978731150,49900,49900,49900,49900,0
|
|
20241007,154500,8978731150,49900,49900,49900,49900,0
|
|
20241007,154400,8978731150,49900,49900,49900,49900,0
|
|
20241007,154300,8978731150,49900,49900,49900,49900,2531
|
|
20241007,154200,8978731150,49900,49900,49900,49900,0
|
|
20241007,154100,8978731150,49900,49900,49900,49900,0
|
|
20241007,154000,8978731150,49900,49900,49900,49900,0
|
|
20241007,153900,8978731150,49900,49900,49900,49900,0
|
|
20241007,153800,8978731150,49900,49900,49900,49900,0
|
|
20241007,153700,8978731150,49900,49900,49900,49900,0
|
|
20241007,153600,8978731150,49900,49900,49900,49900,0
|
|
20241007,153500,8978731150,49900,49900,49900,49900,0
|
|
20241007,153400,8978731150,49900,49900,49900,49900,0
|
|
20241007,153300,8978731150,49900,49900,49900,49900,0
|
|
20241007,153200,8978731150,49900,49900,49900,49900,0
|
|
20241007,153100,8978731150,49900,49900,49900,49900,0
|
|
20241007,153000,8978731150,49900,49900,49900,49900,2531
|
|
20241007,152900,8852434250,49900,49900,49900,49900,0
|
|
20241007,152800,8852434250,49900,49900,49900,49900,0
|
|
20241007,152700,8852434250,49900,49900,49900,49900,0
|
|
20241007,152600,8852434250,49900,49900,49900,49900,0
|
|
20241007,152500,8852434250,49900,49900,49900,49900,0
|
|
20241007,152400,8852434250,49900,49900,49900,49900,0
|
|
20241007,152300,8852434250,49900,49900,49900,49900,0
|
|
20241007,152200,8852434250,49900,49900,49900,49900,0
|
|
20241007,152100,8852434250,49900,49900,49900,49900,0
|
|
20241007,152000,8852434250,49900,49900,49900,49900,0
|
|
20241007,151900,8852434250,49900,49900,50100,49900,407
|
|
20241007,151800,8832086050,49900,50000,50100,49900,1302
|
|
20241007,151700,8767009800,50100,50000,50100,49950,781
|
|
20241007,151600,8727950900,50000,49950,50000,49950,144
|
|
20241007,151500,8720751800,49950,49950,50000,49950,245
|
|
20241007,151400,8708504000,50000,49950,50000,49950,396
|
|
20241007,151300,8688705050,50000,49950,50000,49900,884
|
|
20241007,151200,8644527800,50000,49950,50000,49950,132
|
|
20241007,151100,8637929150,49950,49850,50000,49850,453
|
|
20241007,151000,8615303300,49900,49800,49900,49750,685
|
|
20241007,150900,8581181350,49800,49750,49800,49750,383
|
|
20241007,150800,8562110500,49750,49900,49950,49700,1159
|
|
20241007,150700,8504378300,49950,50100,50100,49950,161
|
|
20241007,150600,8496328500,50000,50000,50100,49900,922
|
|
20241007,150500,8450263350,49950,49900,50000,49900,443
|
|
20241007,150400,8428123950,49900,49900,49900,49850,856
|
|
20241007,150300,8385412300,49850,49750,49900,49750,382
|
|
20241007,150200,8366378750,49800,49750,49800,49750,288
|
|
20241007,150100,8352036550,49800,49950,49950,49750,659
|
|
20241007,150000,8319172800,49900,50100,50100,49900,489
|
|
20241007,145900,8294733750,50100,49950,50100,49900,326
|
|
20241007,145800,8278434350,49950,50000,50100,49950,617
|
|
20241007,145700,8247549600,50100,50000,50100,49950,330
|
|
20241007,145600,8231034750,50000,50100,50200,50000,341
|
|
20241007,145500,8213949250,50000,50200,50200,49950,507
|
|
20241007,145400,8188583500,50100,50100,50200,50000,400
|
|
20241007,145300,8168543400,50100,50100,50200,50000,1054
|
|
20241007,145200,8115660300,50100,50100,50200,50000,376
|
|
20241007,145100,8096832500,50000,50100,50100,49950,384
|
|
20241007,145000,8077601650,50100,50000,50100,49950,467
|
|
20241007,144900,8054246150,50000,49900,50000,49900,545
|
|
20241007,144800,8027008850,49900,49900,49950,49900,244
|
|
20241007,144700,8014825150,49950,49850,49950,49800,263
|
|
20241007,144600,8001701200,49900,49950,49950,49800,369
|
|
20241007,144500,7983287300,50000,49950,50000,49850,514
|
|
20241007,144400,7957617450,49950,49950,50000,49850,359
|
|
20241007,144300,7939689600,49950,49900,49950,49900,136
|
|
20241007,144200,7932898250,49850,49950,50000,49850,316
|
|
20241007,144100,7917111600,49950,49950,49950,49900,226
|
|
20241007,144000,7905823100,49900,49900,49950,49850,250
|
|
20241007,143900,7893342150,49850,49900,49900,49850,162
|
|
20241007,143800,7885258750,49850,49900,49900,49850,300
|
|
20241007,143700,7870292150,49900,49850,49900,49800,210
|
|
20241007,143600,7859820550,49800,49750,49900,49700,226
|
|
20241007,143500,7848569050,49700,49750,49850,49700,428
|
|
20241007,143400,7827268650,49700,49850,49900,49700,685
|
|
20241007,143300,7793153350,49900,49850,49900,49800,358
|
|
20241007,143200,7775303600,49850,49900,49900,49850,143
|
|
20241007,143100,7768169750,49900,49800,49900,49800,287
|
|
20241007,143000,7753862100,49850,49900,49900,49850,302
|
|
20241007,142900,7738797350,49900,49900,49900,49850,131
|
|
20241007,142800,7732260750,49900,49850,49900,49850,163
|
|
20241007,142700,7724127250,49900,49900,49900,49850,480
|
|
20241007,142600,7700186000,49850,49850,49900,49800,169
|
|
20241007,142500,7691760600,49850,49850,49850,49750,397
|
|
20241007,142400,7671991950,49900,49800,49900,49800,226
|
|
20241007,142300,7660716450,49850,50000,50000,49800,695
|
|
20241007,142200,7626062700,50000,49900,50000,49900,234
|
|
20241007,142100,7614372950,49950,49900,50000,49900,260
|
|
20241007,142000,7601382350,49950,50100,50100,49950,449
|
|
20241007,141900,7578934150,50100,50000,50100,50000,340
|
|
20241007,141800,7561900650,50000,50100,50200,50000,138
|
|
20241007,141700,7554977050,50200,50100,50200,50100,193
|
|
20241007,141600,7545290650,50200,50200,50200,50100,217
|
|
20241007,141500,7534399150,50200,50100,50200,50100,164
|
|
20241007,141400,7526179350,50200,50100,50200,50000,290
|
|
20241007,141300,7511644150,50100,50100,50100,50000,107
|
|
20241007,141200,7506284350,50000,50100,50100,50000,157
|
|
20241007,141100,7498419050,50000,49950,50100,49950,386
|
|
20241007,141000,7479119250,50000,50000,50100,50000,365
|
|
20241007,140900,7460858650,50100,50100,50200,50100,252
|
|
20241007,140800,7448220350,50100,50100,50200,50000,253
|
|
20241007,140700,7435543550,50200,50200,50200,50100,225
|
|
20241007,140600,7424248850,50200,50000,50200,50000,168
|
|
20241007,140500,7415825150,50100,50200,50200,50000,278
|
|
20241007,140400,7401878350,50200,50100,50200,50100,359
|
|
20241007,140300,7383870250,50100,50100,50200,50100,314
|
|
20241007,140200,7368120850,50100,50200,50200,50000,270
|
|
20241007,140100,7354594150,50200,50200,50200,50100,167
|
|
20241007,140000,7346212350,50200,50100,50200,50100,290
|
|
20241007,135900,7331674150,50000,50100,50200,50000,224
|
|
20241007,135800,7320453650,50100,50200,50200,50000,142
|
|
20241007,135700,7313333150,50200,50200,50200,49950,417
|
|
20241007,135600,7292451700,50100,50100,50100,50000,354
|
|
20241007,135500,7274722100,50000,50100,50100,49950,139
|
|
20241007,135400,7267767000,50000,49950,50000,49950,253
|
|
20241007,135300,7255118350,49950,49950,50000,49900,190
|
|
20241007,135200,7245624500,49900,49950,50000,49900,258
|
|
20241007,135100,7232738900,49950,50100,50100,49950,254
|
|
20241007,135000,7220026950,50100,50100,50100,50000,278
|
|
20241007,134900,7206103450,50000,50000,50100,50000,133
|
|
20241007,134800,7199447650,50100,50100,50100,50000,283
|
|
20241007,134700,7185270450,50200,50200,50200,50100,181
|
|
20241007,134600,7176184550,50200,50100,50200,50000,270
|
|
20241007,134500,7162649550,50100,50200,50200,50100,264
|
|
20241007,134400,7149398450,50100,50200,50200,50100,240
|
|
20241007,134300,7137357550,50200,50200,50200,50100,138
|
|
20241007,134200,7130440450,50200,50100,50200,50100,278
|
|
20241007,134100,7116491350,50000,50200,50200,50000,204
|
|
20241007,134000,7106258550,50100,50000,50200,50000,201
|
|
20241007,133900,7096185750,50000,50000,50100,50000,178
|
|
20241007,133800,7087278250,50100,50100,50200,50100,230
|
|
20241007,133700,7075752550,50100,50100,50100,50000,243
|
|
20241007,133600,7063579550,50100,50100,50100,50000,267
|
|
20241007,133500,7050210550,50100,50200,50200,50000,199
|
|
20241007,133400,7040239450,50100,50100,50200,50100,434
|
|
20241007,133300,7018484650,50100,50200,50200,50100,169
|
|
20241007,133200,7010004650,50200,50100,50200,50000,431
|
|
20241007,133100,6988386250,50100,50200,50300,50100,159
|
|
20241007,133000,6980404650,50300,50300,50300,50200,287
|
|
20241007,132900,6965979950,50200,50300,50300,50200,224
|
|
20241007,132800,6954719550,50200,50300,50300,50200,319
|
|
20241007,132700,6938681350,50200,50300,50300,50200,204
|
|
20241007,132600,6928426850,50200,50300,50300,50200,119
|
|
20241007,132500,6922441350,50300,50300,50300,50200,423
|
|
20241007,132400,6901164650,50300,50200,50300,50200,205
|
|
20241007,132300,6890855650,50300,50200,50300,50100,973
|
|
20241007,132200,6842013450,50200,50200,50200,50100,349
|
|
20241007,132100,6824497350,50200,50000,50200,50000,710
|
|
20241007,132000,6788915550,50100,50100,50100,50000,296
|
|
20241007,131900,6774088450,50000,50100,50100,50000,297
|
|
20241007,131800,6759209850,50100,50100,50100,50000,114
|
|
20241007,131700,6753499450,50100,50000,50100,50000,160
|
|
20241007,131600,6745485250,50000,50100,50100,50000,239
|
|
20241007,131500,6733512750,50000,50000,50100,50000,206
|
|
20241007,131400,6723205450,50100,50000,50100,50000,101
|
|
20241007,131300,6718147450,50100,50000,50100,50000,240
|
|
20241007,131200,6706126650,50100,50000,50100,50000,106
|
|
20241007,131100,6700816350,50100,50100,50100,50000,268
|
|
20241007,131000,6687389950,50000,50100,50100,50000,209
|
|
20241007,130900,6676925250,50100,50000,50100,49950,590
|
|
20241007,130800,6647376000,50100,50000,50100,50000,182
|
|
20241007,130700,6638270800,50000,50100,50100,50000,327
|
|
20241007,130600,6621911600,50100,50100,50100,50000,139
|
|
20241007,130500,6614947900,50100,50000,50100,50000,590
|
|
20241007,130400,6585435500,50000,49950,50000,49950,289
|
|
20241007,130300,6570986450,50000,50000,50000,49950,245
|
|
20241007,130200,6558736600,49950,50000,50000,49950,69
|
|
20241007,130100,6555287050,50000,50000,50000,49950,268
|
|
20241007,130000,6541887100,50000,49900,50000,49900,187
|
|
20241007,125900,6532542500,49900,49950,50000,49900,159
|
|
20241007,125800,6524599500,49950,49850,49950,49850,71
|
|
20241007,125700,6521055850,49950,49900,50000,49900,335
|
|
20241007,125600,6504324800,49950,50000,50000,49950,177
|
|
20241007,125500,6495481450,50000,50000,50000,50000,192
|
|
20241007,125400,6485881450,50000,49950,50000,49950,164
|
|
20241007,125300,6477684550,50000,50000,50000,49950,169
|
|
20241007,125200,6469234600,50000,50000,50000,49950,245
|
|
20241007,125100,6456984650,50000,49950,50000,49950,166
|
|
20241007,125000,6448686050,49950,50000,50000,49900,262
|
|
20241007,124900,6435603900,49950,49950,50000,49950,231
|
|
20241007,124800,6424054600,49950,50000,50000,49950,168
|
|
20241007,124700,6415656050,50000,50000,50000,49950,167
|
|
20241007,124600,6407308650,50000,50000,50000,49950,178
|
|
20241007,124500,6398410500,50000,50000,50000,49950,206
|
|
20241007,124400,6388110550,50000,49950,50000,49950,85
|
|
20241007,124300,6383863150,50000,50000,50000,49950,240
|
|
20241007,124200,6371863200,50000,50000,50000,50000,130
|
|
20241007,124100,6365363200,50000,50000,50100,49950,185
|
|
20241007,124000,6356106400,49950,50000,50000,49950,233
|
|
20241007,123900,6344456450,50000,50000,50000,49950,176
|
|
20241007,123800,6335657000,50000,50000,50000,50000,144
|
|
20241007,123700,6328457000,49950,50000,50000,49950,59
|
|
20241007,123600,6325507150,49950,50000,50000,49950,285
|
|
20241007,123500,6311257800,50000,49950,50000,49950,76
|
|
20241007,123400,6307457850,50000,49950,50000,49950,129
|
|
20241007,123300,6301009000,49950,50000,50000,49950,255
|
|
20241007,123200,6288265000,50000,49950,50000,49950,125
|
|
20241007,123100,6282016850,50000,50000,50000,49950,341
|
|
20241007,123000,6264967150,50000,50000,50000,50000,234
|
|
20241007,122900,6253267150,50000,50000,50000,49950,97
|
|
20241007,122800,6248417700,50000,50000,50000,49950,122
|
|
20241007,122700,6242317800,50000,50000,50000,49950,211
|
|
20241007,122600,6231775500,50000,50000,50000,49950,287
|
|
20241007,122500,6217428700,50000,49950,50000,49950,232
|
|
20241007,122400,6205839100,50000,50000,50000,50000,229
|
|
20241007,122300,6194389100,49950,50000,50000,49950,230
|
|
20241007,122200,6182892500,50000,50100,50100,49950,168
|
|
20241007,122100,6174489850,49950,50000,50100,49950,463
|
|
20241007,122000,6151329550,50000,50000,50100,50000,287
|
|
20241007,121900,6136959250,50000,50000,50100,50000,96
|
|
20241007,121800,6132150250,50100,50100,50100,50000,379
|
|
20241007,121700,6113165850,50100,50100,50100,49950,1058
|
|
20241007,121600,6060239400,50100,50200,50200,50100,166
|
|
20241007,121500,6051906300,50200,50100,50200,50100,122
|
|
20241007,121400,6045791800,50100,50100,50200,50100,343
|
|
20241007,121300,6028596100,50200,50100,50200,50100,92
|
|
20241007,121200,6023979700,50200,50100,50200,50100,251
|
|
20241007,121100,6011392500,50000,50200,50200,50000,201
|
|
20241007,121000,6001311800,50100,50100,50100,50100,243
|
|
20241007,120900,5989137500,50000,50100,50100,50000,217
|
|
20241007,120800,5978272900,50100,50100,50100,50000,260
|
|
20241007,120700,5965249700,50200,50200,50200,50100,205
|
|
20241007,120600,5954975000,50100,50200,50200,50100,143
|
|
20241007,120500,5947796700,50100,50200,50200,50100,183
|
|
20241007,120400,5938626300,50000,50100,50200,50000,203
|
|
20241007,120300,5928444900,50100,50100,50100,50000,246
|
|
20241007,120200,5916122400,50100,50100,50100,50000,314
|
|
20241007,120100,5900391100,50000,50000,50100,50000,193
|
|
20241007,120000,5890736000,50100,50200,50200,50000,74
|
|
20241007,115900,5887026600,50100,50100,50200,49950,322
|
|
20241007,115800,5870887950,50000,50100,50200,50000,261
|
|
20241007,115700,5857807950,50100,50100,50100,50000,115
|
|
20241007,115600,5852046550,50100,50100,50200,50100,317
|
|
20241007,115500,5836163550,50000,50000,50100,50000,281
|
|
20241007,115400,5822106750,50000,50100,50100,49800,468
|
|
20241007,115300,5798755300,50100,50100,50100,50000,209
|
|
20241007,115200,5788284600,50100,50100,50100,50000,296
|
|
20241007,115100,5773455200,50000,49950,50000,49950,525
|
|
20241007,115000,5747222000,49950,49900,49950,49900,200
|
|
20241007,114900,5737232050,49950,49950,49950,49900,248
|
|
20241007,114800,5724844500,49950,49900,49950,49900,37
|
|
20241007,114700,5722996400,49950,49850,49950,49800,428
|
|
20241007,114600,5701667900,49850,49850,49850,49800,97
|
|
20241007,114500,5696832900,49850,49800,49850,49800,129
|
|
20241007,114400,5690405200,49750,49850,49850,49750,151
|
|
20241007,114300,5682878600,49850,49850,49850,49800,170
|
|
20241007,114200,5674407050,49800,49850,49850,49800,445
|
|
20241007,114100,5652234400,49850,49850,49900,49850,149
|
|
20241007,114000,5644802150,49900,49900,49950,49850,198
|
|
20241007,113900,5634921300,49950,49850,49950,49850,132
|
|
20241007,113800,5628335350,49850,49950,50000,49850,1321
|
|
20241007,113700,5562350650,49950,50000,50100,49950,412
|
|
20241007,113600,5541731850,50000,50000,50100,50000,109
|
|
20241007,113500,5536280250,50100,50200,50200,50100,567
|
|
20241007,113400,5507852850,50100,50100,50200,50100,399
|
|
20241007,113300,5487829550,50100,50100,50200,50100,227
|
|
20241007,113200,5476448350,50100,50100,50200,50100,387
|
|
20241007,113100,5457049150,50100,50100,50200,50000,246
|
|
20241007,113000,5444719850,50100,50100,50100,50000,222
|
|
20241007,112900,5433600050,50100,50100,50100,50000,102
|
|
20241007,112800,5428490250,50100,50100,50100,50000,183
|
|
20241007,112700,5419322050,50100,50100,50100,50000,146
|
|
20241007,112600,5412008550,50000,50000,50100,50000,399
|
|
20241007,112500,5392019250,50000,50000,50100,50000,1419
|
|
20241007,112400,5321062350,50000,50000,50000,49950,151
|
|
20241007,112300,5313515600,50000,49950,50000,49950,577
|
|
20241007,112200,5284692200,49900,49900,49950,49900,202
|
|
20241007,112100,5274610000,49900,49900,49950,49900,78
|
|
20241007,112000,5270716350,49950,49950,49950,49900,124
|
|
20241007,111900,5264522600,49950,49900,49950,49850,245
|
|
20241007,111800,5252295900,49850,49950,49950,49850,365
|
|
20241007,111700,5234081250,49900,49900,49950,49900,98
|
|
20241007,111600,5229189500,49950,49900,49950,49900,485
|
|
20241007,111500,5204982500,49900,49850,49900,49850,388
|
|
20241007,111400,5185626300,49900,49800,49900,49750,155
|
|
20241007,111300,5177908200,49800,49800,49800,49750,214
|
|
20241007,111200,5167251050,49800,49700,49800,49700,217
|
|
20241007,111100,5156447650,49700,49800,49800,49700,192
|
|
20241007,111000,5146894250,49800,49800,49800,49700,138
|
|
20241007,110900,5140024100,49800,49800,49800,49750,603
|
|
20241007,110800,5110004700,49750,49700,49750,49650,297
|
|
20241007,110700,5095230850,49700,49700,49750,49700,129
|
|
20241007,110600,5088816800,49650,49650,49700,49400,1658
|
|
20241007,110500,5006599500,49650,49650,49700,49650,209
|
|
20241007,110400,4996219250,49650,49650,49800,49650,374
|
|
20241007,110300,4977635300,49650,49900,49900,49650,473
|
|
20241007,110200,4954123100,49650,49850,49850,49650,495
|
|
20241007,110100,4929509950,49750,49850,49900,49700,287
|
|
20241007,110000,4915227050,49800,49750,49900,49700,407
|
|
20241007,105900,4894947250,49750,49800,49900,49750,268
|
|
20241007,105800,4881604900,49900,49800,49900,49800,317
|
|
20241007,105700,4865805550,49750,49900,49900,49750,1068
|
|
20241007,105600,4812645200,49850,49900,49950,49850,347
|
|
20241007,105500,4795328800,49900,49900,49950,49850,215
|
|
20241007,105400,4784598300,49950,49900,50000,49900,636
|
|
20241007,105300,4752825800,49900,49900,49950,49850,303
|
|
20241007,105200,4737702900,49750,49950,49950,49600,503
|
|
20241007,105100,4712635600,49900,49850,50000,49800,1209
|
|
20241007,105000,4652304800,49900,49850,49900,49850,127
|
|
20241007,104900,4645967550,49850,49850,50100,49850,669
|
|
20241007,104800,4612523100,49850,49900,50000,49850,432
|
|
20241007,104700,4590954450,49900,49950,49950,49900,248
|
|
20241007,104600,4578568250,50000,50000,50000,50000,215
|
|
20241007,104500,4567818250,50000,49950,50000,49950,189
|
|
20241007,104400,4558368700,50000,50000,50000,49950,416
|
|
20241007,104300,4537580050,50100,50100,50100,49950,293
|
|
20241007,104200,4522923700,50100,50000,50100,50000,1107
|
|
20241007,104100,4467549300,50100,50200,50300,50100,2075
|
|
20241007,104000,4363436800,50200,50100,50200,49950,702
|
|
20241007,103900,4328285150,50100,50200,50200,50000,582
|
|
20241007,103800,4299110150,50200,50100,50200,50000,513
|
|
20241007,103700,4273382150,50100,50000,50100,50000,169
|
|
20241007,103600,4264919950,50000,49950,50100,49950,1084
|
|
20241007,103500,4210695550,50000,49950,50000,49900,854
|
|
20241007,103400,4168047350,49900,49900,49900,49800,331
|
|
20241007,103300,4151533350,49900,49900,49950,49900,155
|
|
20241007,103200,4143798300,49900,49900,49950,49750,376
|
|
20241007,103100,4125036400,49900,49850,49900,49650,739
|
|
20241007,103000,4088196850,49850,49850,50000,49850,1073
|
|
20241007,102900,4034576850,49800,49600,50000,49500,2337
|
|
20241007,102800,3918215300,49600,49550,49600,49550,154
|
|
20241007,102700,3910583200,49550,49650,49650,49500,216
|
|
20241007,102600,3899883000,49650,49600,49700,49550,272
|
|
20241007,102500,3886376400,49600,49550,49600,49550,278
|
|
20241007,102400,3872589450,49600,49600,49650,49550,258
|
|
20241007,102300,3859802050,49600,49650,49650,49600,898
|
|
20241007,102200,3815257000,49600,49450,49600,49450,120
|
|
20241007,102100,3809309300,49450,49700,49750,49450,1974
|
|
20241007,102000,3711540650,49700,49750,49800,49550,1191
|
|
20241007,101900,3652336750,49750,49300,49800,49300,2475
|
|
20241007,101800,3529489150,49300,49450,49450,49300,513
|
|
20241007,101700,3504145050,49450,49350,49500,49350,195
|
|
20241007,101600,3494500200,49350,49400,49550,49250,511
|
|
20241007,101500,3469262700,49600,49100,49600,49100,1068
|
|
20241007,101400,3416473650,49050,49250,49350,49000,929
|
|
20241007,101300,3370867600,49300,49350,49350,49300,390
|
|
20241007,101200,3351631350,49350,49400,49450,49350,905
|
|
20241007,101100,3306942800,49400,49350,49450,49250,1088
|
|
20241007,101000,3253264650,49300,49350,49350,49100,1035
|
|
20241007,100900,3202305100,49300,49500,49500,49300,1512
|
|
20241007,100800,3127648050,49350,49200,49600,49200,3439
|
|
20241007,100700,2957487200,49400,49350,49450,49150,2984
|
|
20241007,100600,2810416200,49400,49350,49500,49050,5455
|
|
20241007,100500,2541622900,49350,48900,51000,48900,9037
|
|
20241007,100400,2091756850,48900,48750,49650,48750,7041
|
|
20241007,100300,1745554750,48750,48700,48750,48700,196
|
|
20241007,100200,1736002000,48750,48650,48750,48650,628
|
|
20241007,100100,1705417150,48600,48400,48600,48400,1338
|
|
20241007,100000,1640572300,48400,48400,48450,48400,465
|
|
20241007,095900,1618057750,48400,48400,48400,48350,618
|
|
20241007,095800,1588147900,48400,48350,48400,48350,223
|
|
20241007,095700,1577355200,48400,48350,48400,48300,472
|
|
20241007,095600,1554548900,48300,48400,48500,48300,922
|
|
20241007,095500,1509943400,48550,48450,48650,48350,1899
|
|
20241007,095400,1417760250,48450,48500,48500,48450,1016
|
|
20241007,095300,1368511250,48550,48650,48650,48450,1061
|
|
20241007,095200,1316969850,48650,48200,48700,48200,2224
|
|
20241007,095100,1209127750,48250,48300,48400,48250,1084
|
|
20241007,095000,1156755600,48250,48050,48400,48000,5916
|
|
20241007,094900,872054050,48050,48050,48050,48050,320
|
|
20241007,094800,856678050,48050,48000,48050,48000,108
|
|
20241007,094700,851493950,48000,48000,48000,48000,63
|
|
20241007,094600,848469950,47950,47950,47950,47950,407
|
|
20241007,094500,828954300,47900,47900,47900,47900,0
|
|
20241007,094400,828954300,47900,47950,48000,47900,47
|
|
20241007,094300,826699600,48000,48050,48050,47950,450
|
|
20241007,094200,805121950,48050,48100,48100,47950,1114
|
|
20241007,094100,751623000,48100,47900,48250,47900,1489
|
|
20241007,094000,680005500,47950,47700,48000,47650,1716
|
|
20241007,093900,597961100,47700,47700,47700,47700,128
|
|
20241007,093800,591855500,47700,47550,47700,47550,479
|
|
20241007,093700,569063800,47550,47500,47550,47500,275
|
|
20241007,093600,555998750,47500,47500,47500,47500,123
|
|
20241007,093500,550156250,47450,47450,47450,47450,0
|
|
20241007,093400,550156250,47450,47450,47450,47450,1
|
|
20241007,093300,550108800,47500,47450,47500,47450,363
|
|
20241007,093200,532883350,47400,47450,47450,47400,64
|
|
20241007,093100,529846600,47450,47400,47450,47400,1008
|
|
20241007,093000,482062150,47400,47350,47400,47350,42
|
|
20241007,092900,480073350,47350,47300,47350,47300,16
|
|
20241007,092800,479316300,47300,47350,47350,47300,492
|
|
20241007,092700,456025400,47350,47400,47400,47350,11
|
|
20241007,092600,455504050,47400,47350,47400,47350,204
|
|
20241007,092500,445843600,47350,47350,47350,47350,71
|
|
20241007,092400,442481750,47400,47300,47400,47300,589
|
|
20241007,092300,414597900,47300,47300,47300,47300,11
|
|
20241007,092200,414077600,47450,47400,47450,47300,1175
|
|
20241007,092100,358444200,47400,47450,47450,47400,57
|
|
20241007,092000,355742100,47500,47350,47500,47350,93
|
|
20241007,091900,351337050,47300,47150,47300,47100,708
|
|
20241007,091800,317920850,47150,47150,47150,47150,8
|
|
20241007,091700,317543650,47150,47050,47200,47050,258
|
|
20241007,091600,305387100,47050,46900,47050,46900,119
|
|
20241007,091500,299797800,46800,46800,46800,46800,30
|
|
20241007,091400,298393800,46800,46800,46800,46800,22
|
|
20241007,091300,297364200,46750,46900,46900,46750,289
|
|
20241007,091200,283826150,46900,46600,47100,46600,2186
|
|
20241007,091100,181617750,46600,46650,46650,46600,125
|
|
20241007,091000,175786750,46600,46550,46650,46550,421
|
|
20241007,090900,156178350,46550,46500,46550,46500,3
|
|
20241007,090800,156038750,46550,46550,46550,46550,5
|
|
20241007,090700,155806000,46550,46500,46550,46500,98
|
|
20241007,090600,151245100,46550,46600,46600,46500,1038
|
|
20241007,090500,102926950,46650,46700,46700,46600,250
|
|
20241007,090400,91261250,46650,46750,46750,46650,26
|
|
20241007,090300,90046050,46600,46600,46600,46550,508
|
|
20241007,090200,66379150,46600,46550,46600,46550,145
|
|
20241007,090100,59628450,46550,46800,46850,46550,732
|
|
20241007,090000,25468700,46900,46800,46900,46750,544
|