589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184600,1577008100,28800,28800,28800,28800,597
|
|
20241007,184500,1577008100,28800,28800,28800,28800,0
|
|
20241007,184400,1577008100,28800,28800,28800,28800,0
|
|
20241007,184300,1577008100,28800,28800,28800,28800,0
|
|
20241007,184200,1577008100,28800,28800,28800,28800,0
|
|
20241007,184100,1577008100,28800,28800,28800,28800,0
|
|
20241007,184000,1577008100,28800,28800,28800,28800,0
|
|
20241007,183900,1577008100,28800,28800,28800,28800,0
|
|
20241007,183800,1577008100,28800,28800,28800,28800,0
|
|
20241007,183700,1577008100,28800,28800,28800,28800,0
|
|
20241007,183600,1577008100,28800,28800,28800,28800,0
|
|
20241007,183500,1577008100,28800,28800,28800,28800,0
|
|
20241007,183400,1577008100,28800,28800,28800,28800,0
|
|
20241007,183300,1577008100,28800,28800,28800,28800,0
|
|
20241007,183200,1577008100,28800,28800,28800,28800,0
|
|
20241007,183100,1577008100,28800,28800,28800,28800,0
|
|
20241007,183000,1577008100,28800,28800,28800,28800,0
|
|
20241007,182900,1577008100,28800,28800,28800,28800,0
|
|
20241007,182800,1577008100,28800,28800,28800,28800,0
|
|
20241007,182700,1577008100,28800,28800,28800,28800,0
|
|
20241007,182600,1577008100,28800,28800,28800,28800,0
|
|
20241007,182500,1577008100,28800,28800,28800,28800,0
|
|
20241007,182400,1577008100,28800,28800,28800,28800,0
|
|
20241007,182300,1577008100,28800,28800,28800,28800,0
|
|
20241007,182200,1577008100,28800,28800,28800,28800,0
|
|
20241007,182100,1577008100,28800,28800,28800,28800,0
|
|
20241007,182000,1577008100,28800,28800,28800,28800,0
|
|
20241007,181900,1577008100,28800,28800,28800,28800,0
|
|
20241007,181800,1577008100,28800,28800,28800,28800,0
|
|
20241007,181700,1577008100,28800,28800,28800,28800,0
|
|
20241007,181600,1577008100,28800,28800,28800,28800,597
|
|
20241007,181500,1577008100,28800,28800,28800,28800,0
|
|
20241007,181400,1577008100,28800,28800,28800,28800,0
|
|
20241007,181300,1577008100,28800,28800,28800,28800,0
|
|
20241007,181200,1577008100,28800,28800,28800,28800,0
|
|
20241007,181100,1577008100,28800,28800,28800,28800,0
|
|
20241007,181000,1577008100,28800,28800,28800,28800,0
|
|
20241007,180900,1577008100,28800,28800,28800,28800,0
|
|
20241007,180800,1577008100,28800,28800,28800,28800,0
|
|
20241007,180700,1577008100,28800,28800,28800,28800,0
|
|
20241007,180600,1577008100,28800,28800,28800,28800,0
|
|
20241007,180500,1577008100,28800,28800,28800,28800,0
|
|
20241007,180400,1577008100,28800,28800,28800,28800,0
|
|
20241007,180300,1577008100,28800,28800,28800,28800,0
|
|
20241007,180200,1577008100,28800,28800,28800,28800,0
|
|
20241007,180100,1577008100,28800,28800,28800,28800,0
|
|
20241007,180000,1577008100,28800,28800,28800,28800,0
|
|
20241007,175900,1577008100,28800,28800,28800,28800,0
|
|
20241007,175800,1577008100,28800,28800,28800,28800,0
|
|
20241007,175700,1577008100,28800,28800,28800,28800,0
|
|
20241007,175600,1577008100,28800,28800,28800,28800,0
|
|
20241007,175500,1577008100,28800,28800,28800,28800,0
|
|
20241007,175400,1577008100,28800,28800,28800,28800,0
|
|
20241007,175300,1577008100,28800,28800,28800,28800,0
|
|
20241007,175200,1577008100,28800,28800,28800,28800,0
|
|
20241007,175100,1577008100,28800,28800,28800,28800,0
|
|
20241007,175000,1577008100,28800,28800,28800,28800,0
|
|
20241007,174900,1577008100,28800,28800,28800,28800,0
|
|
20241007,174800,1577008100,28800,28800,28800,28800,0
|
|
20241007,174700,1577008100,28800,28800,28800,28800,0
|
|
20241007,174600,1577008100,28800,28800,28800,28800,597
|
|
20241007,174500,1577008100,28800,28800,28800,28800,0
|
|
20241007,174400,1577008100,28800,28800,28800,28800,0
|
|
20241007,174300,1577008100,28800,28800,28800,28800,0
|
|
20241007,174200,1577008100,28800,28800,28800,28800,0
|
|
20241007,174100,1577008100,28800,28800,28800,28800,0
|
|
20241007,174000,1577008100,28800,28800,28800,28800,0
|
|
20241007,173900,1577008100,28800,28800,28800,28800,0
|
|
20241007,173800,1577008100,28800,28800,28800,28800,0
|
|
20241007,173700,1577008100,28800,28800,28800,28800,0
|
|
20241007,173600,1577008100,28800,28800,28800,28800,0
|
|
20241007,173500,1577008100,28800,28800,28800,28800,0
|
|
20241007,173400,1577008100,28800,28800,28800,28800,0
|
|
20241007,173300,1577008100,28800,28800,28800,28800,0
|
|
20241007,173200,1577008100,28800,28800,28800,28800,0
|
|
20241007,173100,1577008100,28800,28800,28800,28800,0
|
|
20241007,173000,1577008100,28800,28800,28800,28800,0
|
|
20241007,172900,1577008100,28800,28800,28800,28800,0
|
|
20241007,172800,1577008100,28800,28800,28800,28800,0
|
|
20241007,172700,1577008100,28800,28800,28800,28800,0
|
|
20241007,172600,1577008100,28800,28800,28800,28800,0
|
|
20241007,172500,1577008100,28800,28800,28800,28800,0
|
|
20241007,172400,1577008100,28800,28800,28800,28800,0
|
|
20241007,172300,1577008100,28800,28800,28800,28800,0
|
|
20241007,172200,1577008100,28800,28800,28800,28800,0
|
|
20241007,172100,1577008100,28800,28800,28800,28800,0
|
|
20241007,172000,1577008100,28800,28800,28800,28800,0
|
|
20241007,171900,1577008100,28800,28800,28800,28800,0
|
|
20241007,171800,1577008100,28800,28800,28800,28800,0
|
|
20241007,171700,1577008100,28800,28800,28800,28800,0
|
|
20241007,171600,1577008100,28800,28800,28800,28800,597
|
|
20241007,171500,1577008100,28800,28800,28800,28800,0
|
|
20241007,171400,1577008100,28800,28800,28800,28800,0
|
|
20241007,171300,1577008100,28800,28800,28800,28800,0
|
|
20241007,171200,1577008100,28800,28800,28800,28800,0
|
|
20241007,171100,1577008100,28800,28800,28800,28800,0
|
|
20241007,171000,1577008100,28800,28800,28800,28800,0
|
|
20241007,170900,1577008100,28800,28800,28800,28800,0
|
|
20241007,170800,1577008100,28800,28800,28800,28800,0
|
|
20241007,170700,1577008100,28800,28800,28800,28800,0
|
|
20241007,170600,1577008100,28800,28800,28800,28800,0
|
|
20241007,170500,1577008100,28800,28800,28800,28800,0
|
|
20241007,170400,1577008100,28800,28800,28800,28800,0
|
|
20241007,170300,1577008100,28800,28800,28800,28800,0
|
|
20241007,170200,1577008100,28800,28800,28800,28800,0
|
|
20241007,170100,1577008100,28800,28800,28800,28800,0
|
|
20241007,170000,1577008100,28800,28800,28800,28800,0
|
|
20241007,165900,1577008100,28800,28800,28800,28800,0
|
|
20241007,165800,1577008100,28800,28800,28800,28800,0
|
|
20241007,165700,1577008100,28800,28800,28800,28800,0
|
|
20241007,165600,1577008100,28800,28800,28800,28800,0
|
|
20241007,165500,1577008100,28800,28800,28800,28800,0
|
|
20241007,165400,1577008100,28800,28800,28800,28800,0
|
|
20241007,165300,1577008100,28800,28800,28800,28800,0
|
|
20241007,165200,1577008100,28800,28800,28800,28800,0
|
|
20241007,165100,1577008100,28800,28800,28800,28800,0
|
|
20241007,165000,1577008100,28800,28800,28800,28800,0
|
|
20241007,164900,1577008100,28800,28800,28800,28800,0
|
|
20241007,164800,1577008100,28800,28800,28800,28800,0
|
|
20241007,164700,1577008100,28800,28800,28800,28800,0
|
|
20241007,164600,1577008100,28800,28800,28800,28800,597
|
|
20241007,164500,1577008100,28800,28800,28800,28800,0
|
|
20241007,164400,1577008100,28800,28800,28800,28800,0
|
|
20241007,164300,1577008100,28800,28800,28800,28800,0
|
|
20241007,164200,1577008100,28800,28800,28800,28800,0
|
|
20241007,164100,1577008100,28800,28800,28800,28800,0
|
|
20241007,164000,1577008100,28800,28800,28800,28800,0
|
|
20241007,163900,1577008100,28800,28800,28800,28800,0
|
|
20241007,163800,1577008100,28800,28800,28800,28800,0
|
|
20241007,163700,1577008100,28800,28800,28800,28800,0
|
|
20241007,163600,1577008100,28800,28800,28800,28800,0
|
|
20241007,163500,1577008100,28800,28800,28800,28800,0
|
|
20241007,163400,1577008100,28800,28800,28800,28800,0
|
|
20241007,163300,1577008100,28800,28800,28800,28800,0
|
|
20241007,163200,1577008100,28800,28800,28800,28800,0
|
|
20241007,163100,1577008100,28800,28800,28800,28800,0
|
|
20241007,163000,1577008100,28800,28800,28800,28800,0
|
|
20241007,162900,1577008100,28800,28800,28800,28800,0
|
|
20241007,162800,1577008100,28800,28800,28800,28800,0
|
|
20241007,162700,1577008100,28800,28800,28800,28800,0
|
|
20241007,162600,1577008100,28800,28800,28800,28800,0
|
|
20241007,162500,1577008100,28800,28800,28800,28800,0
|
|
20241007,162400,1577008100,28800,28800,28800,28800,0
|
|
20241007,162300,1577008100,28800,28800,28800,28800,0
|
|
20241007,162200,1577008100,28800,28800,28800,28800,0
|
|
20241007,162100,1577008100,28800,28800,28800,28800,0
|
|
20241007,162000,1577008100,28800,28800,28800,28800,0
|
|
20241007,161900,1577008100,28800,28800,28800,28800,0
|
|
20241007,161800,1577008100,28800,28800,28800,28800,0
|
|
20241007,161700,1577008100,28800,28800,28800,28800,0
|
|
20241007,161600,1577008100,28800,28800,28800,28800,597
|
|
20241007,161500,1577008100,28800,28800,28800,28800,0
|
|
20241007,161400,1577008100,28800,28800,28800,28800,0
|
|
20241007,161300,1577008100,28800,28800,28800,28800,0
|
|
20241007,161200,1577008100,28800,28800,28800,28800,0
|
|
20241007,161100,1577008100,28800,28800,28800,28800,0
|
|
20241007,161000,1577008100,28800,28800,28800,28800,0
|
|
20241007,160900,1577008100,28800,28800,28800,28800,0
|
|
20241007,160800,1577008100,28800,28800,28800,28800,0
|
|
20241007,160700,1577008100,28800,28800,28800,28800,0
|
|
20241007,160600,1577008100,28800,28800,28800,28800,0
|
|
20241007,160500,1577008100,28800,28800,28800,28800,0
|
|
20241007,160400,1577008100,28800,28800,28800,28800,0
|
|
20241007,160300,1577008100,28800,28800,28800,28800,0
|
|
20241007,160200,1577008100,28800,28800,28800,28800,0
|
|
20241007,160100,1577008100,28800,28800,28800,28800,0
|
|
20241007,160000,1577008100,28800,28800,28800,28800,0
|
|
20241007,155900,1577008100,28800,28800,28800,28800,0
|
|
20241007,155800,1577008100,28800,28800,28800,28800,0
|
|
20241007,155700,1577008100,28800,28800,28800,28800,0
|
|
20241007,155600,1577008100,28800,28800,28800,28800,0
|
|
20241007,155500,1577008100,28800,28800,28800,28800,0
|
|
20241007,155400,1577008100,28800,28800,28800,28800,0
|
|
20241007,155300,1577008100,28800,28800,28800,28800,0
|
|
20241007,155200,1577008100,28800,28800,28800,28800,0
|
|
20241007,155100,1577008100,28800,28800,28800,28800,0
|
|
20241007,155000,1577008100,28800,28800,28800,28800,0
|
|
20241007,154900,1577008100,28800,28800,28800,28800,0
|
|
20241007,154800,1577008100,28800,28800,28800,28800,0
|
|
20241007,154700,1577008100,28800,28800,28800,28800,0
|
|
20241007,154600,1577008100,28800,28800,28800,28800,597
|
|
20241007,154500,1577008100,28800,28800,28800,28800,0
|
|
20241007,154400,1577008100,28800,28800,28800,28800,0
|
|
20241007,154300,1577008100,28800,28800,28800,28800,0
|
|
20241007,154200,1577008100,28800,28800,28800,28800,0
|
|
20241007,154100,1577008100,28800,28800,28800,28800,0
|
|
20241007,154000,1577008100,28800,28800,28800,28800,0
|
|
20241007,153900,1577008100,28800,28800,28800,28800,0
|
|
20241007,153800,1577008100,28800,28800,28800,28800,0
|
|
20241007,153700,1577008100,28800,28800,28800,28800,0
|
|
20241007,153600,1577008100,28800,28800,28800,28800,0
|
|
20241007,153500,1577008100,28800,28800,28800,28800,0
|
|
20241007,153400,1577008100,28800,28800,28800,28800,0
|
|
20241007,153300,1577008100,28800,28800,28800,28800,0
|
|
20241007,153200,1577008100,28800,28800,28800,28800,0
|
|
20241007,153100,1577008100,28800,28800,28800,28800,0
|
|
20241007,153000,1577008100,28800,28800,28800,28800,597
|
|
20241007,152900,1559814500,28750,28750,28750,28750,0
|
|
20241007,152800,1559814500,28750,28750,28750,28750,0
|
|
20241007,152700,1559814500,28750,28750,28750,28750,0
|
|
20241007,152600,1559814500,28750,28750,28750,28750,0
|
|
20241007,152500,1559814500,28750,28750,28750,28750,0
|
|
20241007,152400,1559814500,28750,28750,28750,28750,0
|
|
20241007,152300,1559814500,28750,28750,28750,28750,0
|
|
20241007,152200,1559814500,28750,28750,28750,28750,0
|
|
20241007,152100,1559814500,28750,28750,28750,28750,0
|
|
20241007,152000,1559814500,28750,28750,28750,28750,0
|
|
20241007,151900,1559814500,28750,28650,28750,28600,366
|
|
20241007,151800,1549300600,28750,28750,28750,28650,86
|
|
20241007,151700,1546833000,28750,28700,28750,28650,70
|
|
20241007,151600,1544820650,28750,28750,28750,28750,66
|
|
20241007,151500,1542923150,28700,28700,28700,28700,5
|
|
20241007,151400,1542779650,28750,28700,28750,28700,40
|
|
20241007,151300,1541629700,28700,28700,28700,28700,16
|
|
20241007,151200,1541170500,28700,28650,28700,28650,101
|
|
20241007,151100,1538271850,28700,28700,28700,28700,39
|
|
20241007,151000,1537152550,28600,28600,28600,28600,1
|
|
20241007,150900,1537123950,28650,28650,28650,28650,0
|
|
20241007,150800,1537123950,28650,28650,28700,28650,303
|
|
20241007,150700,1528441000,28700,28650,28700,28650,22
|
|
20241007,150600,1527809700,28700,28700,28700,28700,42
|
|
20241007,150500,1526604300,28700,28700,28700,28700,0
|
|
20241007,150400,1526604300,28700,28700,28700,28700,29
|
|
20241007,150300,1525772000,28650,28650,28650,28650,0
|
|
20241007,150200,1525772000,28650,28650,28700,28650,73
|
|
20241007,150100,1523679500,28700,28700,28700,28700,19
|
|
20241007,150000,1523134200,28700,28700,28700,28700,1
|
|
20241007,145900,1523105500,28700,28700,28700,28700,23
|
|
20241007,145800,1522445400,28700,28650,28700,28650,109
|
|
20241007,145700,1519318800,28700,28650,28700,28650,5
|
|
20241007,145600,1519175350,28700,28700,28700,28700,46
|
|
20241007,145500,1517855150,28700,28700,28700,28700,34
|
|
20241007,145400,1516879350,28650,28650,28700,28650,113
|
|
20241007,145300,1513639400,28650,28650,28650,28650,1
|
|
20241007,145200,1513610750,28650,28700,28700,28650,100
|
|
20241007,145100,1510740850,28650,28700,28700,28650,47
|
|
20241007,145000,1509392600,28700,28700,28700,28700,37
|
|
20241007,144900,1508330700,28700,28700,28700,28700,2
|
|
20241007,144800,1508273300,28700,28650,28700,28650,44
|
|
20241007,144700,1507011200,28650,28650,28700,28650,272
|
|
20241007,144600,1499216000,28700,28650,28700,28650,367
|
|
20241007,144500,1488700900,28650,28650,28700,28650,69
|
|
20241007,144400,1486721400,28650,28650,28650,28650,0
|
|
20241007,144300,1486721400,28650,28650,28650,28650,1
|
|
20241007,144200,1486692750,28700,28700,28700,28700,48
|
|
20241007,144100,1485315150,28700,28700,28700,28700,5
|
|
20241007,144000,1485171650,28700,28700,28750,28700,654
|
|
20241007,143900,1466401400,28750,28800,28800,28750,32
|
|
20241007,143800,1465479850,28800,28750,28800,28750,50
|
|
20241007,143700,1464040450,28700,28700,28700,28700,1
|
|
20241007,143600,1464011750,28800,28800,28800,28800,0
|
|
20241007,143500,1464011750,28800,28800,28800,28800,28
|
|
20241007,143400,1463205350,28800,28750,28850,28700,105
|
|
20241007,143300,1460187250,28700,28700,28700,28700,10
|
|
20241007,143200,1459900250,28750,28800,28800,28750,64
|
|
20241007,143100,1458057750,28800,28800,28800,28800,20
|
|
20241007,143000,1457481750,28800,28800,28800,28800,0
|
|
20241007,142900,1457481750,28800,28750,28800,28750,51
|
|
20241007,142800,1456013650,28800,28800,28800,28800,34
|
|
20241007,142700,1455034450,28750,28750,28800,28750,35
|
|
20241007,142600,1454027000,28750,28750,28750,28750,13
|
|
20241007,142500,1453653250,28800,28800,28800,28800,587
|
|
20241007,142400,1436747650,28750,28750,28750,28750,1
|
|
20241007,142300,1436718900,28750,28750,28800,28750,39
|
|
20241007,142200,1435596400,28800,28750,28800,28750,28
|
|
20241007,142100,1434790950,28750,28750,28750,28750,0
|
|
20241007,142000,1434790950,28750,28700,28750,28700,94
|
|
20241007,141900,1432089150,28750,28750,28750,28750,60
|
|
20241007,141800,1430364150,28700,28700,28700,28700,1
|
|
20241007,141700,1430335450,28700,28700,28700,28700,13
|
|
20241007,141600,1429962350,28700,28700,28700,28700,1
|
|
20241007,141500,1429933650,28750,28700,28750,28700,20
|
|
20241007,141400,1429358700,28700,28700,28700,28700,0
|
|
20241007,141300,1429358700,28700,28700,28700,28700,14
|
|
20241007,141200,1428956900,28750,28750,28750,28750,23
|
|
20241007,141100,1428295650,28750,28750,28750,28750,30
|
|
20241007,141000,1427433150,28700,28700,28700,28700,13
|
|
20241007,140900,1427060050,28750,28750,28750,28750,143
|
|
20241007,140800,1422948800,28700,28700,28700,28700,1
|
|
20241007,140700,1422920100,28700,28700,28700,28700,25
|
|
20241007,140600,1422202600,28700,28700,28700,28700,11
|
|
20241007,140500,1421886900,28700,28700,28700,28700,1
|
|
20241007,140400,1421858200,28700,28700,28700,28700,13
|
|
20241007,140300,1421485100,28700,28700,28700,28700,1
|
|
20241007,140200,1421456400,28750,28750,28750,28750,6
|
|
20241007,140100,1421283900,28750,28700,28750,28700,24
|
|
20241007,140000,1420594600,28650,28650,28650,28650,0
|
|
20241007,135900,1420594600,28650,28650,28650,28650,0
|
|
20241007,135800,1420594600,28650,28650,28750,28650,74
|
|
20241007,135700,1418470000,28650,28650,28650,28650,59
|
|
20241007,135600,1416779650,28650,28700,28700,28650,9
|
|
20241007,135500,1416521750,28650,28700,28750,28650,48
|
|
20241007,135400,1415143900,28700,28700,28700,28700,8
|
|
20241007,135300,1414914300,28700,28700,28700,28700,9
|
|
20241007,135200,1414656000,28800,28700,28800,28650,218
|
|
20241007,135100,1408402500,28700,28750,28750,28700,227
|
|
20241007,135000,1401886250,28700,28750,28750,28700,144
|
|
20241007,134900,1397747650,28750,28750,28750,28750,13
|
|
20241007,134800,1397373900,28750,28750,28750,28750,28
|
|
20241007,134700,1396568900,28850,28800,28850,28800,56
|
|
20241007,134600,1394953450,28850,28750,28850,28750,52
|
|
20241007,134500,1393454250,28800,28850,28850,28800,29
|
|
20241007,134400,1392619000,28850,28850,28850,28850,0
|
|
20241007,134300,1392619000,28850,28750,28850,28750,127
|
|
20241007,134200,1388963900,28800,28750,28800,28750,50
|
|
20241007,134100,1387524600,28800,28800,28800,28800,10
|
|
20241007,134000,1387236600,28800,28800,28800,28800,10
|
|
20241007,133900,1386948600,28800,28750,28800,28750,52
|
|
20241007,133800,1385451650,28750,28750,28750,28750,1
|
|
20241007,133700,1385422900,28800,28750,28800,28750,29
|
|
20241007,133600,1384587750,28750,28750,28750,28750,15
|
|
20241007,133500,1384156500,28750,28750,28750,28750,43
|
|
20241007,133400,1382920250,28750,28750,28750,28750,106
|
|
20241007,133300,1379872750,28750,28800,28800,28750,201
|
|
20241007,133200,1374085550,28800,28800,28850,28800,122
|
|
20241007,133100,1370571500,28800,28800,28800,28800,20
|
|
20241007,133000,1369995500,28750,28750,28750,28750,0
|
|
20241007,132900,1369995500,28750,28750,28750,28750,13
|
|
20241007,132800,1369621750,28750,28750,28750,28750,18
|
|
20241007,132700,1369104250,28750,28750,28750,28750,0
|
|
20241007,132600,1369104250,28750,28700,28750,28700,213
|
|
20241007,132500,1362990500,28800,28750,28800,28750,644
|
|
20241007,132400,1344469200,28700,28700,28700,28700,25
|
|
20241007,132300,1343751700,28700,28750,28750,28700,139
|
|
20241007,132200,1339760300,28750,28800,28800,28750,374
|
|
20241007,132100,1329000250,28800,28750,28800,28750,82
|
|
20241007,132000,1326642200,28750,28750,28800,28750,54
|
|
20241007,131900,1325088600,28800,28750,28800,28750,3
|
|
20241007,131800,1325002250,28800,28800,28800,28750,49
|
|
20241007,131700,1323591650,28750,28750,28750,28750,13
|
|
20241007,131600,1323217900,28800,28800,28800,28800,30
|
|
20241007,131500,1322353900,28800,28800,28800,28800,5
|
|
20241007,131400,1322209900,28800,28750,28800,28750,96
|
|
20241007,131300,1319445800,28800,28800,28800,28800,150
|
|
20241007,131200,1315125800,28800,28800,28850,28800,71
|
|
20241007,131100,1313079450,28800,28800,28800,28800,0
|
|
20241007,131000,1313079450,28800,28850,28850,28800,175
|
|
20241007,130900,1308032350,28800,28800,28800,28800,2
|
|
20241007,130800,1307974750,28800,28800,28800,28800,0
|
|
20241007,130700,1307974750,28800,28800,28800,28800,13
|
|
20241007,130600,1307600350,28850,28850,28900,28800,1784
|
|
20241007,130500,1256188050,28850,28850,28850,28850,100
|
|
20241007,130400,1253303050,28850,28850,28850,28850,14
|
|
20241007,130300,1252899150,28850,28850,28850,28850,0
|
|
20241007,130200,1252899150,28850,28850,28850,28850,0
|
|
20241007,130100,1252899150,28850,28900,28900,28850,40
|
|
20241007,130000,1251743800,28900,28900,28900,28900,71
|
|
20241007,125900,1249691900,28900,28900,28900,28900,36
|
|
20241007,125800,1248651500,28850,28850,28850,28850,13
|
|
20241007,125700,1248276450,28900,28850,28900,28850,22
|
|
20241007,125600,1247640900,28850,28850,28850,28850,0
|
|
20241007,125500,1247640900,28850,28850,28850,28850,132
|
|
20241007,125400,1243832700,28850,28850,28850,28850,20
|
|
20241007,125300,1243255700,28850,28850,28850,28850,3
|
|
20241007,125200,1243169150,28900,28900,28900,28900,49
|
|
20241007,125100,1241753050,28850,28850,28900,28850,237
|
|
20241007,125000,1234915150,28900,28900,28900,28900,19
|
|
20241007,124900,1234366050,28900,28850,28900,28850,140
|
|
20241007,124800,1230326550,28850,28850,28900,28850,106
|
|
20241007,124700,1227267400,28850,28850,28850,28850,0
|
|
20241007,124600,1227267400,28850,28850,28850,28850,60
|
|
20241007,124500,1225536400,28850,28900,28900,28850,17
|
|
20241007,124400,1225045750,28900,28900,28900,28900,50
|
|
20241007,124300,1223600750,28900,28900,28900,28900,8
|
|
20241007,124200,1223369550,28850,28850,28850,28850,14
|
|
20241007,124100,1222965650,28900,28900,28900,28900,39
|
|
20241007,124000,1221838550,28900,28900,28900,28900,40
|
|
20241007,123900,1220682550,28900,28900,28900,28850,52
|
|
20241007,123800,1219180400,28900,28900,28900,28900,41
|
|
20241007,123700,1217995500,28900,28900,28900,28900,101
|
|
20241007,123600,1215076600,28900,28900,28900,28850,122
|
|
20241007,123500,1211551450,28900,28900,28900,28900,20
|
|
20241007,123400,1210973450,28900,28900,28900,28900,20
|
|
20241007,123300,1210395450,28900,28850,28900,28850,54
|
|
20241007,123200,1208835550,28900,28900,28900,28850,29
|
|
20241007,123100,1207997550,28900,28900,28900,28900,62
|
|
20241007,123000,1206205750,28850,28850,28900,28850,29
|
|
20241007,122900,1205368450,28850,28900,28900,28850,49
|
|
20241007,122800,1203952950,28900,28900,28900,28900,20
|
|
20241007,122700,1203374950,28900,28900,28900,28900,23
|
|
20241007,122600,1202710250,28900,28900,28900,28850,63
|
|
20241007,122500,1200890200,28900,28900,28900,28900,20
|
|
20241007,122400,1200312200,28850,28850,28850,28850,37
|
|
20241007,122300,1199244750,28850,28850,28850,28800,59
|
|
20241007,122200,1197544350,28850,28850,28850,28850,139
|
|
20241007,122100,1193534200,28850,28900,28900,28850,141
|
|
20241007,122000,1189464300,28850,28900,28900,28850,38
|
|
20241007,121900,1188367500,28900,28900,28900,28850,56
|
|
20241007,121800,1186749350,28900,28900,28900,28900,21
|
|
20241007,121700,1186142450,28900,28900,28900,28850,82
|
|
20241007,121600,1183773300,28900,28900,28900,28900,32
|
|
20241007,121500,1182848500,28900,28900,28900,28900,41
|
|
20241007,121400,1181663600,28900,28900,28900,28850,86
|
|
20241007,121300,1179179900,28900,28900,28900,28900,20
|
|
20241007,121200,1178601900,28900,28850,28900,28850,38
|
|
20241007,121100,1177503800,28850,28850,28900,28850,64
|
|
20241007,121000,1175655100,28900,28900,28900,28900,19
|
|
20241007,120900,1175106000,28900,28900,28900,28900,76
|
|
20241007,120800,1172909600,28900,28900,28900,28900,21
|
|
20241007,120700,1172302700,28850,28900,28900,28850,32
|
|
20241007,120600,1171378550,28900,28950,28950,28900,21
|
|
20241007,120500,1170771150,28850,28900,28900,28850,979
|
|
20241007,120400,1142479050,28900,28900,28900,28850,40
|
|
20241007,120300,1141323650,28900,28900,28900,28900,39
|
|
20241007,120200,1140196550,28900,28900,28900,28900,19
|
|
20241007,120100,1139647450,28850,28900,28900,28850,122
|
|
20241007,120000,1136127300,28900,28900,28900,28900,20
|
|
20241007,115900,1135549300,28900,28900,28900,28900,48
|
|
20241007,115800,1134162100,28900,28850,28900,28850,100
|
|
20241007,115700,1131275250,28850,28900,28900,28850,59
|
|
20241007,115600,1129572650,28900,28900,28900,28900,20
|
|
20241007,115500,1128994650,28900,28900,28900,28850,51
|
|
20241007,115400,1127521500,28900,28900,28900,28900,21
|
|
20241007,115300,1126914600,28850,28900,28900,28850,22
|
|
20241007,115200,1126278850,28900,28850,28900,28850,319
|
|
20241007,115100,1117060400,28900,28900,28900,28850,49
|
|
20241007,115000,1115644600,28900,28850,28900,28850,30
|
|
20241007,114900,1114778100,28850,28850,28900,28850,66
|
|
20241007,114800,1112872450,28850,28900,28900,28850,60
|
|
20241007,114700,1111139100,28900,28900,28900,28900,21
|
|
20241007,114600,1110532200,28900,28900,28900,28900,26
|
|
20241007,114500,1109780800,28850,28900,28900,28850,39
|
|
20241007,114400,1108654350,28850,28900,28900,28850,21
|
|
20241007,114300,1108047550,28850,28900,28900,28850,380
|
|
20241007,114200,1097084000,28900,28900,28900,28850,232
|
|
20241007,114100,1090379850,28900,28900,28900,28900,147
|
|
20241007,114000,1086131550,28900,28900,28900,28900,174
|
|
20241007,113900,1081102950,28900,28900,28900,28850,33
|
|
20241007,113800,1080149850,28850,28900,28900,28850,32
|
|
20241007,113700,1079225700,28900,28850,28900,28850,23
|
|
20241007,113600,1078561100,28850,28850,28850,28800,63
|
|
20241007,113500,1076744200,28850,28850,28850,28850,58
|
|
20241007,113400,1075070900,28850,28800,28850,28800,208
|
|
20241007,113300,1069070200,28850,28800,28850,28800,22
|
|
20241007,113200,1068436150,28850,28850,28850,28850,18
|
|
20241007,113100,1067916850,28850,28850,28850,28850,76
|
|
20241007,113000,1065724250,28850,28850,28850,28850,22
|
|
20241007,112900,1065089550,28900,28900,28900,28900,50
|
|
20241007,112800,1063644550,28900,28900,28900,28900,55
|
|
20241007,112700,1062055050,28900,28850,28900,28850,21
|
|
20241007,112600,1061448200,28850,28850,28900,28800,50
|
|
20241007,112500,1060005800,28850,28900,28900,28850,40
|
|
20241007,112400,1058850300,28900,28900,28900,28900,28
|
|
20241007,112300,1058041100,28850,28900,28900,28850,35
|
|
20241007,112200,1057030250,28900,28900,28900,28800,54
|
|
20241007,112100,1055470150,28850,28850,28850,28850,93
|
|
20241007,112000,1052787100,28850,28850,28850,28800,180
|
|
20241007,111900,1047594750,28800,28800,28800,28800,0
|
|
20241007,111800,1047594750,28800,28800,28800,28800,1
|
|
20241007,111700,1047565950,28750,28850,28850,28750,326
|
|
20241007,111600,1038171500,28850,28750,28850,28750,50
|
|
20241007,111500,1036731100,28850,28850,28850,28850,31
|
|
20241007,111400,1035836750,28850,28850,28850,28800,57
|
|
20241007,111300,1034192900,28900,28850,28900,28850,41
|
|
20241007,111200,1033008850,28850,28800,28850,28700,60
|
|
20241007,111100,1031279200,28750,28800,28900,28750,161
|
|
20241007,111000,1026643300,28900,28850,28900,28850,24
|
|
20241007,110900,1025949900,28900,28850,28900,28850,49
|
|
20241007,110800,1024533950,28900,28800,28900,28800,86
|
|
20241007,110700,1022053150,28800,28800,28850,28800,63
|
|
20241007,110600,1020235900,28800,28800,28850,28800,40
|
|
20241007,110500,1019082250,28800,28800,28850,28800,104
|
|
20241007,110400,1016086050,28750,28800,28850,28750,99
|
|
20241007,110300,1013234450,28800,28850,28850,28800,95
|
|
20241007,110200,1010495800,28800,28800,28850,28800,41
|
|
20241007,110100,1009313150,28800,28800,28850,28750,41
|
|
20241007,110000,1008132000,28850,28800,28850,28800,43
|
|
20241007,105900,1006891900,28800,28850,28850,28800,101
|
|
20241007,105800,1003980700,28850,28800,28850,28750,128
|
|
20241007,105700,1000289850,28800,28800,28850,28800,30
|
|
20241007,105600,999424650,28800,28800,28800,28800,25
|
|
20241007,105500,998704650,28750,28750,28750,28750,13
|
|
20241007,105400,998330900,28700,28850,28850,28700,616
|
|
20241007,105300,980621200,28800,28800,28800,28800,12
|
|
20241007,105200,980275600,28850,28850,28850,28850,84
|
|
20241007,105100,977852200,28850,28800,28850,28800,338
|
|
20241007,105000,968114400,28900,28850,28900,28750,60
|
|
20241007,104900,966383050,28850,28800,28850,28800,35
|
|
20241007,104800,965373950,28850,28850,28900,28750,78
|
|
20241007,104700,963122900,28900,28850,28900,28850,57
|
|
20241007,104600,961475800,28850,28850,28900,28750,59
|
|
20241007,104500,959771800,28900,28850,28900,28850,53
|
|
20241007,104400,958240300,28900,28850,28900,28850,86
|
|
20241007,104300,955758150,28850,28800,28850,28700,54
|
|
20241007,104200,954200550,28850,28800,28850,28800,27
|
|
20241007,104100,953421750,28850,28800,28850,28800,33
|
|
20241007,104000,952469850,28850,28800,28850,28800,31
|
|
20241007,103900,951575650,28850,28800,28850,28800,37
|
|
20241007,103800,950508300,28850,28800,28850,28800,33
|
|
20241007,103700,949556400,28850,28700,28850,28700,574
|
|
20241007,103600,933077200,28650,28650,28650,28650,30
|
|
20241007,103500,932217700,28750,28750,28750,28750,50
|
|
20241007,103400,930780200,28750,28750,28750,28750,0
|
|
20241007,103300,930780200,28750,28750,28750,28750,47
|
|
20241007,103200,929428950,28750,28700,28750,28700,61
|
|
20241007,103100,927676200,28700,28700,28750,28700,19
|
|
20241007,103000,927130150,28700,28700,28750,28700,17
|
|
20241007,102900,926642100,28700,28650,28700,28600,287
|
|
20241007,102800,918421950,28650,28750,28750,28650,513
|
|
20241007,102700,903698450,28800,28800,28800,28800,557
|
|
20241007,102600,887656850,28850,28950,28950,28850,366
|
|
20241007,102500,877091950,28950,28950,28950,28950,41
|
|
20241007,102400,875905000,28950,28850,28950,28850,62
|
|
20241007,102300,874112750,28900,28900,28900,28900,50
|
|
20241007,102200,872667750,28900,28900,28900,28900,57
|
|
20241007,102100,871020450,28900,28900,28900,28900,50
|
|
20241007,102000,869575450,28900,28900,28900,28900,40
|
|
20241007,101900,868419450,28900,28900,28900,28900,154
|
|
20241007,101800,863968850,28850,28900,28900,28850,25
|
|
20241007,101700,863246500,28900,28800,28900,28800,75
|
|
20241007,101600,861079500,28900,28850,28900,28850,51
|
|
20241007,101500,859605650,28900,28900,28900,28900,79
|
|
20241007,101400,857322550,28900,28900,28900,28900,58
|
|
20241007,101300,855646350,28900,28800,28900,28800,60
|
|
20241007,101200,853913050,28900,28900,28900,28900,40
|
|
20241007,101100,852757050,28900,28850,28900,28800,92
|
|
20241007,101000,850103700,28800,28800,28800,28800,98
|
|
20241007,100900,847281300,28850,28850,28850,28850,0
|
|
20241007,100800,847281300,28850,28850,28850,28800,154
|
|
20241007,100700,842842350,28900,28900,28900,28900,313
|
|
20241007,100600,833796650,28950,28950,28950,28900,599
|
|
20241007,100500,816483300,28950,28950,28950,28900,80
|
|
20241007,100400,814168450,28950,28950,28950,28950,47
|
|
20241007,100300,812807800,28950,29000,29000,28950,715
|
|
20241007,100200,792098250,28950,28950,28950,28950,613
|
|
20241007,100100,774351900,28950,28950,28950,28900,184
|
|
20241007,100000,769030100,28950,29000,29000,28900,425
|
|
20241007,095900,756726300,28950,28900,28950,28900,1983
|
|
20241007,095800,699335800,28900,28850,28900,28850,267
|
|
20241007,095700,691631250,28850,28900,28900,28800,818
|
|
20241007,095600,668029450,28800,28900,28900,28800,153
|
|
20241007,095500,663617750,28900,28900,28900,28900,516
|
|
20241007,095400,648705350,28900,28850,28900,28850,404
|
|
20241007,095300,637049400,28800,28850,28850,28800,115
|
|
20241007,095200,633732150,28850,28800,28850,28800,562
|
|
20241007,095100,617534450,28800,28850,28900,28800,444
|
|
20241007,095000,604724850,28800,28800,28800,28800,42
|
|
20241007,094900,603515250,28800,28800,28800,28800,131
|
|
20241007,094800,599742450,28850,28750,28850,28750,5216
|
|
20241007,094700,449628650,28750,28750,28750,28700,13
|
|
20241007,094600,449254950,28650,28700,28750,28650,1918
|
|
20241007,094500,394198550,28700,28700,28700,28700,30
|
|
20241007,094400,393337550,28700,28650,28700,28650,27
|
|
20241007,094300,392562750,28650,28700,28700,28650,232
|
|
20241007,094200,385914250,28700,28600,28700,28600,235
|
|
20241007,094100,379189850,28600,28650,28650,28550,342
|
|
20241007,094000,369418100,28650,28600,28700,28550,424
|
|
20241007,093900,357291350,28600,28700,28700,28600,230
|
|
20241007,093800,350700350,28700,28600,28700,28600,113
|
|
20241007,093700,347457350,28600,28600,28600,28600,35
|
|
20241007,093600,346456350,28700,28700,28700,28700,2
|
|
20241007,093500,346398950,28600,28600,28700,28600,219
|
|
20241007,093400,340133650,28700,28650,28700,28650,803
|
|
20241007,093300,317112450,28650,28650,28650,28650,175
|
|
20241007,093200,312098700,28600,28600,28650,28600,46
|
|
20241007,093100,310781600,28600,28600,28600,28600,19
|
|
20241007,093000,310238200,28550,28600,28650,28550,175
|
|
20241007,092900,305233800,28550,28600,28600,28550,15
|
|
20241007,092800,304805000,28500,28650,28700,28500,1051
|
|
20241007,092700,274711050,28700,28700,28700,28700,56
|
|
20241007,092600,273103850,28750,28750,28750,28700,157
|
|
20241007,092500,268596200,28700,28750,28750,28700,83
|
|
20241007,092400,266210150,28750,28700,28750,28700,101
|
|
20241007,092300,263307000,28700,28700,28700,28700,66
|
|
20241007,092200,261412800,28700,28650,28700,28650,381
|
|
20241007,092100,250478750,28700,28700,28700,28700,26
|
|
20241007,092000,249732550,28750,28750,28750,28750,22
|
|
20241007,091900,249100050,28750,28700,28750,28650,215
|
|
20241007,091800,242924300,28700,28650,28750,28650,254
|
|
20241007,091700,235632550,28650,28700,28700,28650,43
|
|
20241007,091600,234398800,28750,28750,28800,28750,223
|
|
20241007,091500,227987500,28650,28750,28750,28650,50
|
|
20241007,091400,226550800,28700,28800,28800,28600,254
|
|
20241007,091300,219280000,28600,28800,28800,28600,830
|
|
20241007,091200,195426550,28800,28800,28800,28600,326
|
|
20241007,091100,186052100,28800,28700,28800,28600,1692
|
|
20241007,091000,137421700,28700,28500,28700,28450,1169
|
|
20241007,090900,104050300,28500,28350,28550,28350,1817
|
|
20241007,090800,52365200,28350,28400,28400,28350,307
|
|
20241007,090700,43656450,28400,28350,28400,28350,28
|
|
20241007,090600,42862350,28400,28400,28400,28350,25
|
|
20241007,090500,42152800,28400,28000,28400,28000,801
|
|
20241007,090400,19519150,28200,28200,28200,28200,0
|
|
20241007,090300,19519150,28200,28200,28200,28200,1
|
|
20241007,090200,19490950,28200,27950,28200,27950,417
|
|
20241007,090100,7807050,28200,28150,28200,28150,31
|
|
20241007,090000,6932900,28200,27950,28200,27950,248
|