583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184000,3386268800,24250,24250,24250,24250,2500
|
|
20241004,183900,3386268800,24250,24250,24250,24250,0
|
|
20241004,183800,3386268800,24250,24250,24250,24250,0
|
|
20241004,183700,3386268800,24250,24250,24250,24250,0
|
|
20241004,183600,3386268800,24250,24250,24250,24250,0
|
|
20241004,183500,3386268800,24250,24250,24250,24250,0
|
|
20241004,183400,3386268800,24250,24250,24250,24250,0
|
|
20241004,183300,3386268800,24250,24250,24250,24250,0
|
|
20241004,183200,3386268800,24250,24250,24250,24250,0
|
|
20241004,183100,3386268800,24250,24250,24250,24250,0
|
|
20241004,183000,3386268800,24250,24250,24250,24250,0
|
|
20241004,182900,3386268800,24250,24250,24250,24250,0
|
|
20241004,182800,3386268800,24250,24250,24250,24250,0
|
|
20241004,182700,3386268800,24250,24250,24250,24250,0
|
|
20241004,182600,3386268800,24250,24250,24250,24250,0
|
|
20241004,182500,3386268800,24250,24250,24250,24250,0
|
|
20241004,182400,3386268800,24250,24250,24250,24250,0
|
|
20241004,182300,3386268800,24250,24250,24250,24250,0
|
|
20241004,182200,3386268800,24250,24250,24250,24250,0
|
|
20241004,182100,3386268800,24250,24250,24250,24250,0
|
|
20241004,182000,3386268800,24250,24250,24250,24250,0
|
|
20241004,181900,3386268800,24250,24250,24250,24250,0
|
|
20241004,181800,3386268800,24250,24250,24250,24250,0
|
|
20241004,181700,3386268800,24250,24250,24250,24250,0
|
|
20241004,181600,3386268800,24250,24250,24250,24250,0
|
|
20241004,181500,3386268800,24250,24250,24250,24250,0
|
|
20241004,181400,3386268800,24250,24250,24250,24250,0
|
|
20241004,181300,3386268800,24250,24250,24250,24250,0
|
|
20241004,181200,3386268800,24250,24250,24250,24250,0
|
|
20241004,181100,3386268800,24250,24250,24250,24250,0
|
|
20241004,181000,3386268800,24250,24250,24250,24250,2500
|
|
20241004,180900,3386268800,24250,24250,24250,24250,0
|
|
20241004,180800,3386268800,24250,24250,24250,24250,0
|
|
20241004,180700,3386268800,24250,24250,24250,24250,0
|
|
20241004,180600,3386268800,24250,24250,24250,24250,0
|
|
20241004,180500,3386268800,24250,24250,24250,24250,0
|
|
20241004,180400,3386268800,24250,24250,24250,24250,0
|
|
20241004,180300,3386268800,24250,24250,24250,24250,0
|
|
20241004,180200,3386268800,24250,24250,24250,24250,0
|
|
20241004,180100,3386268800,24250,24250,24250,24250,0
|
|
20241004,180000,3386268800,24250,24250,24250,24250,0
|
|
20241004,175900,3386268800,24250,24250,24250,24250,0
|
|
20241004,175800,3386268800,24250,24250,24250,24250,0
|
|
20241004,175700,3386268800,24250,24250,24250,24250,0
|
|
20241004,175600,3386268800,24250,24250,24250,24250,0
|
|
20241004,175500,3386268800,24250,24250,24250,24250,0
|
|
20241004,175400,3386268800,24250,24250,24250,24250,0
|
|
20241004,175300,3386268800,24250,24250,24250,24250,0
|
|
20241004,175200,3386268800,24250,24250,24250,24250,0
|
|
20241004,175100,3386268800,24250,24250,24250,24250,0
|
|
20241004,175000,3386268800,24250,24250,24250,24250,0
|
|
20241004,174900,3386268800,24250,24250,24250,24250,0
|
|
20241004,174800,3386268800,24250,24250,24250,24250,0
|
|
20241004,174700,3386268800,24250,24250,24250,24250,0
|
|
20241004,174600,3386268800,24250,24250,24250,24250,0
|
|
20241004,174500,3386268800,24250,24250,24250,24250,0
|
|
20241004,174400,3386268800,24250,24250,24250,24250,0
|
|
20241004,174300,3386268800,24250,24250,24250,24250,0
|
|
20241004,174200,3386268800,24250,24250,24250,24250,0
|
|
20241004,174100,3386268800,24250,24250,24250,24250,0
|
|
20241004,174000,3386268800,24250,24250,24250,24250,2500
|
|
20241004,173900,3386268800,24250,24250,24250,24250,0
|
|
20241004,173800,3386268800,24250,24250,24250,24250,0
|
|
20241004,173700,3386268800,24250,24250,24250,24250,0
|
|
20241004,173600,3386268800,24250,24250,24250,24250,0
|
|
20241004,173500,3386268800,24250,24250,24250,24250,0
|
|
20241004,173400,3386268800,24250,24250,24250,24250,0
|
|
20241004,173300,3386268800,24250,24250,24250,24250,0
|
|
20241004,173200,3386268800,24250,24250,24250,24250,0
|
|
20241004,173100,3386268800,24250,24250,24250,24250,0
|
|
20241004,173000,3386268800,24250,24250,24250,24250,0
|
|
20241004,172900,3386268800,24250,24250,24250,24250,0
|
|
20241004,172800,3386268800,24250,24250,24250,24250,0
|
|
20241004,172700,3386268800,24250,24250,24250,24250,0
|
|
20241004,172600,3386268800,24250,24250,24250,24250,0
|
|
20241004,172500,3386268800,24250,24250,24250,24250,0
|
|
20241004,172400,3386268800,24250,24250,24250,24250,0
|
|
20241004,172300,3386268800,24250,24250,24250,24250,0
|
|
20241004,172200,3386268800,24250,24250,24250,24250,0
|
|
20241004,172100,3386268800,24250,24250,24250,24250,0
|
|
20241004,172000,3386268800,24250,24250,24250,24250,0
|
|
20241004,171900,3386268800,24250,24250,24250,24250,0
|
|
20241004,171800,3386268800,24250,24250,24250,24250,0
|
|
20241004,171700,3386268800,24250,24250,24250,24250,0
|
|
20241004,171600,3386268800,24250,24250,24250,24250,0
|
|
20241004,171500,3386268800,24250,24250,24250,24250,0
|
|
20241004,171400,3386268800,24250,24250,24250,24250,0
|
|
20241004,171300,3386268800,24250,24250,24250,24250,0
|
|
20241004,171200,3386268800,24250,24250,24250,24250,0
|
|
20241004,171100,3386268800,24250,24250,24250,24250,0
|
|
20241004,171000,3386268800,24250,24250,24250,24250,2500
|
|
20241004,170900,3386268800,24250,24250,24250,24250,0
|
|
20241004,170800,3386268800,24250,24250,24250,24250,0
|
|
20241004,170700,3386268800,24250,24250,24250,24250,0
|
|
20241004,170600,3386268800,24250,24250,24250,24250,0
|
|
20241004,170500,3386268800,24250,24250,24250,24250,0
|
|
20241004,170400,3386268800,24250,24250,24250,24250,0
|
|
20241004,170300,3386268800,24250,24250,24250,24250,0
|
|
20241004,170200,3386268800,24250,24250,24250,24250,0
|
|
20241004,170100,3386268800,24250,24250,24250,24250,0
|
|
20241004,170000,3386268800,24250,24250,24250,24250,0
|
|
20241004,165900,3386268800,24250,24250,24250,24250,0
|
|
20241004,165800,3386268800,24250,24250,24250,24250,0
|
|
20241004,165700,3386268800,24250,24250,24250,24250,0
|
|
20241004,165600,3386268800,24250,24250,24250,24250,0
|
|
20241004,165500,3386268800,24250,24250,24250,24250,0
|
|
20241004,165400,3386268800,24250,24250,24250,24250,0
|
|
20241004,165300,3386268800,24250,24250,24250,24250,0
|
|
20241004,165200,3386268800,24250,24250,24250,24250,0
|
|
20241004,165100,3386268800,24250,24250,24250,24250,0
|
|
20241004,165000,3386268800,24250,24250,24250,24250,0
|
|
20241004,164900,3386268800,24250,24250,24250,24250,0
|
|
20241004,164800,3386268800,24250,24250,24250,24250,0
|
|
20241004,164700,3386268800,24250,24250,24250,24250,0
|
|
20241004,164600,3386268800,24250,24250,24250,24250,0
|
|
20241004,164500,3386268800,24250,24250,24250,24250,0
|
|
20241004,164400,3386268800,24250,24250,24250,24250,0
|
|
20241004,164300,3386268800,24250,24250,24250,24250,0
|
|
20241004,164200,3386268800,24250,24250,24250,24250,0
|
|
20241004,164100,3386268800,24250,24250,24250,24250,0
|
|
20241004,164000,3386268800,24250,24250,24250,24250,2500
|
|
20241004,163900,3386268800,24250,24250,24250,24250,0
|
|
20241004,163800,3386268800,24250,24250,24250,24250,0
|
|
20241004,163700,3386268800,24250,24250,24250,24250,0
|
|
20241004,163600,3386268800,24250,24250,24250,24250,0
|
|
20241004,163500,3386268800,24250,24250,24250,24250,0
|
|
20241004,163400,3386268800,24250,24250,24250,24250,0
|
|
20241004,163300,3386268800,24250,24250,24250,24250,0
|
|
20241004,163200,3386268800,24250,24250,24250,24250,0
|
|
20241004,163100,3386268800,24250,24250,24250,24250,0
|
|
20241004,163000,3386268800,24250,24250,24250,24250,0
|
|
20241004,162900,3386268800,24250,24250,24250,24250,0
|
|
20241004,162800,3386268800,24250,24250,24250,24250,0
|
|
20241004,162700,3386268800,24250,24250,24250,24250,0
|
|
20241004,162600,3386268800,24250,24250,24250,24250,0
|
|
20241004,162500,3386268800,24250,24250,24250,24250,0
|
|
20241004,162400,3386268800,24250,24250,24250,24250,0
|
|
20241004,162300,3386268800,24250,24250,24250,24250,0
|
|
20241004,162200,3386268800,24250,24250,24250,24250,0
|
|
20241004,162100,3386268800,24250,24250,24250,24250,0
|
|
20241004,162000,3386268800,24250,24250,24250,24250,0
|
|
20241004,161900,3386268800,24250,24250,24250,24250,0
|
|
20241004,161800,3386268800,24250,24250,24250,24250,0
|
|
20241004,161700,3386268800,24250,24250,24250,24250,0
|
|
20241004,161600,3386268800,24250,24250,24250,24250,0
|
|
20241004,161500,3386268800,24250,24250,24250,24250,0
|
|
20241004,161400,3386268800,24250,24250,24250,24250,0
|
|
20241004,161300,3386268800,24250,24250,24250,24250,0
|
|
20241004,161200,3386268800,24250,24250,24250,24250,0
|
|
20241004,161100,3386268800,24250,24250,24250,24250,0
|
|
20241004,161000,3386268800,24250,24250,24250,24250,2500
|
|
20241004,160900,3386268800,24250,24250,24250,24250,0
|
|
20241004,160800,3386268800,24250,24250,24250,24250,0
|
|
20241004,160700,3386268800,24250,24250,24250,24250,0
|
|
20241004,160600,3386268800,24250,24250,24250,24250,0
|
|
20241004,160500,3386268800,24250,24250,24250,24250,0
|
|
20241004,160400,3386268800,24250,24250,24250,24250,0
|
|
20241004,160300,3386268800,24250,24250,24250,24250,0
|
|
20241004,160200,3386268800,24250,24250,24250,24250,0
|
|
20241004,160100,3386268800,24250,24250,24250,24250,0
|
|
20241004,160000,3386268800,24250,24250,24250,24250,0
|
|
20241004,155900,3386268800,24250,24250,24250,24250,0
|
|
20241004,155800,3386268800,24250,24250,24250,24250,0
|
|
20241004,155700,3386268800,24250,24250,24250,24250,0
|
|
20241004,155600,3386268800,24250,24250,24250,24250,0
|
|
20241004,155500,3386268800,24250,24250,24250,24250,0
|
|
20241004,155400,3386268800,24250,24250,24250,24250,0
|
|
20241004,155300,3386268800,24250,24250,24250,24250,0
|
|
20241004,155200,3386268800,24250,24250,24250,24250,0
|
|
20241004,155100,3386268800,24250,24250,24250,24250,0
|
|
20241004,155000,3386268800,24250,24250,24250,24250,0
|
|
20241004,154900,3386268800,24250,24250,24250,24250,0
|
|
20241004,154800,3386268800,24250,24250,24250,24250,0
|
|
20241004,154700,3386268800,24250,24250,24250,24250,0
|
|
20241004,154600,3386268800,24250,24250,24250,24250,0
|
|
20241004,154500,3386268800,24250,24250,24250,24250,0
|
|
20241004,154400,3386268800,24250,24250,24250,24250,0
|
|
20241004,154300,3386268800,24250,24250,24250,24250,0
|
|
20241004,154200,3386268800,24250,24250,24250,24250,0
|
|
20241004,154100,3386268800,24250,24250,24250,24250,0
|
|
20241004,154000,3386268800,24250,24250,24250,24250,2500
|
|
20241004,153900,3386268800,24250,24250,24250,24250,0
|
|
20241004,153800,3386268800,24250,24250,24250,24250,0
|
|
20241004,153700,3386268800,24250,24250,24250,24250,0
|
|
20241004,153600,3386268800,24250,24250,24250,24250,0
|
|
20241004,153500,3386268800,24250,24250,24250,24250,0
|
|
20241004,153400,3386268800,24250,24250,24250,24250,0
|
|
20241004,153300,3386268800,24250,24250,24250,24250,0
|
|
20241004,153200,3386268800,24250,24250,24250,24250,0
|
|
20241004,153100,3386268800,24250,24250,24250,24250,0
|
|
20241004,153000,3386268800,24250,24250,24250,24250,2500
|
|
20241004,152900,3325643800,24300,24300,24300,24300,0
|
|
20241004,152800,3325643800,24300,24300,24300,24300,0
|
|
20241004,152700,3325643800,24300,24300,24300,24300,0
|
|
20241004,152600,3325643800,24300,24300,24300,24300,0
|
|
20241004,152500,3325643800,24300,24300,24300,24300,0
|
|
20241004,152400,3325643800,24300,24300,24300,24300,0
|
|
20241004,152300,3325643800,24300,24300,24300,24300,0
|
|
20241004,152200,3325643800,24300,24300,24300,24300,0
|
|
20241004,152100,3325643800,24300,24300,24300,24300,0
|
|
20241004,152000,3325643800,24300,24300,24300,24300,0
|
|
20241004,151900,3325643800,24300,24300,24300,24250,298
|
|
20241004,151800,3318403300,24300,24300,24300,24300,248
|
|
20241004,151700,3312376900,24250,24250,24300,24250,484
|
|
20241004,151600,3300629150,24300,24250,24300,24250,206
|
|
20241004,151500,3295625350,24250,24250,24250,24250,27
|
|
20241004,151400,3294970600,24250,24300,24300,24250,105
|
|
20241004,151300,3292424200,24250,24250,24250,24250,361
|
|
20241004,151200,3283669950,24250,24300,24300,24250,1359
|
|
20241004,151100,3250659500,24300,24300,24350,24300,137
|
|
20241004,151000,3247329950,24300,24300,24300,24300,29
|
|
20241004,150900,3246625250,24300,24300,24350,24300,74
|
|
20241004,150800,3244826050,24350,24300,24350,24300,109
|
|
20241004,150700,3242177100,24300,24300,24350,24300,134
|
|
20241004,150600,3238919700,24350,24300,24350,24300,162
|
|
20241004,150500,3234977650,24350,24350,24350,24300,228
|
|
20241004,150400,3229427550,24350,24300,24350,24300,73
|
|
20241004,150300,3227652200,24300,24300,24300,24300,21
|
|
20241004,150200,3227141900,24300,24350,24350,24300,306
|
|
20241004,150100,3219696100,24300,24300,24300,24300,43
|
|
20241004,150000,3218651200,24300,24300,24300,24300,54
|
|
20241004,145900,3217339000,24300,24300,24300,24300,68
|
|
20241004,145800,3215686600,24350,24350,24350,24300,502
|
|
20241004,145700,3203471800,24350,24350,24400,24350,70
|
|
20241004,145600,3201766950,24350,24350,24400,24350,169
|
|
20241004,145500,3197644300,24350,24400,24450,24350,498
|
|
20241004,145400,3185491200,24350,24300,24400,24300,114
|
|
20241004,145300,3182717250,24300,24350,24400,24300,540
|
|
20241004,145200,3169580050,24350,24350,24350,24350,60
|
|
20241004,145100,3168119050,24350,24400,24400,24350,127
|
|
20241004,145000,3165021350,24400,24350,24400,24350,639
|
|
20241004,144900,3149431350,24350,24350,24350,24350,120
|
|
20241004,144800,3146509350,24350,24350,24400,24350,152
|
|
20241004,144700,3142808000,24350,24400,24400,24350,1797
|
|
20241004,144600,3098976200,24400,24400,24450,24400,164
|
|
20241004,144500,3094969500,24450,24400,24450,24400,841
|
|
20241004,144400,3074410450,24400,24400,24450,24400,757
|
|
20241004,144300,3055909100,24400,24400,24450,24400,200
|
|
20241004,144200,3051021850,24400,24400,24450,24400,66
|
|
20241004,144100,3049409400,24400,24400,24400,24400,55
|
|
20241004,144000,3048067400,24450,24350,24450,24350,551
|
|
20241004,143900,3034609900,24400,24350,24400,24350,869
|
|
20241004,143800,3013423350,24300,24350,24350,24300,382
|
|
20241004,143700,3004122250,24400,24350,24400,24350,63
|
|
20241004,143600,3002586950,24350,24350,24350,24350,68
|
|
20241004,143500,3000931150,24350,24350,24400,24350,188
|
|
20241004,143400,2996347100,24300,24250,24300,24250,101
|
|
20241004,143300,2993894050,24250,24250,24250,24250,32
|
|
20241004,143200,2993118050,24250,24250,24250,24250,23
|
|
20241004,143100,2992560300,24250,24250,24250,24250,47
|
|
20241004,143000,2991420550,24250,24250,24400,24250,574
|
|
20241004,142900,2977452200,24250,24250,24300,24250,41
|
|
20241004,142800,2976457800,24250,24250,24250,24250,12
|
|
20241004,142700,2976166800,24250,24300,24300,24250,115
|
|
20241004,142600,2973373800,24300,24300,24300,24300,35
|
|
20241004,142500,2972523300,24350,24300,24400,24250,631
|
|
20241004,142400,2957157700,24250,24300,24300,24250,16
|
|
20241004,142300,2956769050,24300,24300,24350,24300,60
|
|
20241004,142200,2955310900,24300,24300,24300,24300,37
|
|
20241004,142100,2954411800,24300,24350,24350,24300,14
|
|
20241004,142000,2954071450,24300,24250,24400,24250,476
|
|
20241004,141900,2942484450,24250,24300,24300,24250,44
|
|
20241004,141800,2941416850,24250,24250,24250,24250,59
|
|
20241004,141700,2939986100,24250,24250,24250,24250,33
|
|
20241004,141600,2939185850,24250,24250,24300,24250,63
|
|
20241004,141500,2937656650,24250,24250,24400,24250,465
|
|
20241004,141400,2926351550,24250,24250,24300,24250,43
|
|
20241004,141300,2925308650,24250,24250,24250,24250,158
|
|
20241004,141200,2921477150,24250,24250,24250,24250,41
|
|
20241004,141100,2920482900,24250,24250,24300,24250,71
|
|
20241004,141000,2918758600,24350,24200,24400,24200,493
|
|
20241004,140900,2906767700,24250,24250,24250,24200,64
|
|
20241004,140800,2905216200,24250,24250,24250,24250,48
|
|
20241004,140700,2904052200,24250,24250,24250,24250,22
|
|
20241004,140600,2903518700,24250,24300,24300,24250,207
|
|
20241004,140500,2898498500,24300,24250,24300,24200,631
|
|
20241004,140400,2883195350,24250,24250,24250,24250,74
|
|
20241004,140300,2881400850,24250,24250,24300,24250,191
|
|
20241004,140200,2876768400,24250,24250,24250,24250,67
|
|
20241004,140100,2875143650,24200,24300,24300,24200,316
|
|
20241004,140000,2867471700,24300,24200,24350,24200,253
|
|
20241004,135900,2861326150,24200,24200,24250,24200,141
|
|
20241004,135800,2857909400,24250,24250,24250,24250,567
|
|
20241004,135700,2844159650,24250,24250,24250,24250,120
|
|
20241004,135600,2841249650,24250,24300,24300,24250,27
|
|
20241004,135500,2840593950,24250,24250,24350,24250,468
|
|
20241004,135400,2829216400,24250,24250,24250,24250,203
|
|
20241004,135300,2824293650,24250,24300,24300,24250,72
|
|
20241004,135200,2822547200,24300,24300,24300,24300,181
|
|
20241004,135100,2818148900,24300,24300,24300,24300,48
|
|
20241004,135000,2816982500,24350,24300,24350,24300,740
|
|
20241004,134900,2798980700,24300,24300,24300,24300,36
|
|
20241004,134800,2798105900,24300,24300,24350,24300,56
|
|
20241004,134700,2796744800,24300,24300,24300,24300,50
|
|
20241004,134600,2795529800,24350,24400,24400,24300,38
|
|
20241004,134500,2794604450,24400,24300,24400,24300,409
|
|
20241004,134400,2784634650,24350,24350,24350,24350,0
|
|
20241004,134300,2784634650,24350,24350,24350,24350,157
|
|
20241004,134200,2780811700,24300,24350,24350,24300,139
|
|
20241004,134100,2777427150,24350,24350,24350,24350,20
|
|
20241004,134000,2776940150,24400,24350,24400,24350,430
|
|
20241004,133900,2766460650,24350,24350,24350,24350,50
|
|
20241004,133800,2765243150,24350,24350,24350,24350,160
|
|
20241004,133700,2761347150,24350,24350,24350,24350,23
|
|
20241004,133600,2760787100,24350,24450,24450,24350,55
|
|
20241004,133500,2759446250,24350,24400,24450,24350,937
|
|
20241004,133400,2736569450,24300,24350,24350,24300,33
|
|
20241004,133300,2735766400,24350,24400,24400,24350,114
|
|
20241004,133200,2732987500,24400,24450,24450,24400,683
|
|
20241004,133100,2716290100,24500,24450,24500,24450,60
|
|
20241004,133000,2714820650,24500,24450,24500,24450,656
|
|
20241004,132900,2698758300,24500,24500,24500,24500,47
|
|
20241004,132800,2697606800,24450,24450,24450,24450,132
|
|
20241004,132700,2694379400,24450,24450,24450,24450,92
|
|
20241004,132600,2692130000,24450,24450,24500,24450,78
|
|
20241004,132500,2690222850,24450,24450,24550,24450,3544
|
|
20241004,132400,2603449800,24350,24250,24400,24250,2461
|
|
20241004,132300,2543482200,24300,24300,24300,24300,8
|
|
20241004,132200,2543287800,24300,24300,24300,24300,270
|
|
20241004,132100,2536726800,24300,24300,24300,24300,335
|
|
20241004,132000,2528586300,24300,24250,24300,24250,473
|
|
20241004,131900,2517096100,24250,24250,24300,24250,98
|
|
20241004,131800,2514719550,24250,24300,24300,24250,47
|
|
20241004,131700,2513579700,24250,24250,24250,24250,23
|
|
20241004,131600,2513021950,24250,24300,24300,24250,64
|
|
20241004,131500,2511467300,24300,24250,24300,24250,828
|
|
20241004,131400,2491369000,24250,24300,24300,24250,109
|
|
20241004,131300,2488725150,24250,24250,24250,24250,48
|
|
20241004,131200,2487561150,24250,24250,24250,24250,49
|
|
20241004,131100,2486372900,24350,24350,24350,24350,0
|
|
20241004,131000,2486372900,24350,24200,24350,24200,543
|
|
20241004,130900,2473190300,24200,24250,24250,24200,111
|
|
20241004,130800,2470499050,24250,24250,24250,24250,86
|
|
20241004,130700,2468413550,24250,24250,24250,24250,28
|
|
20241004,130600,2467734550,24250,24350,24350,24250,26
|
|
20241004,130500,2467102450,24350,24300,24350,24250,494
|
|
20241004,130400,2455103300,24250,24300,24350,24250,1564
|
|
20241004,130300,2417106300,24300,24300,24300,24300,428
|
|
20241004,130200,2406705900,24300,24300,24350,24300,201
|
|
20241004,130100,2401817550,24300,24350,24350,24300,176
|
|
20241004,130000,2397533450,24350,24300,24350,24300,525
|
|
20241004,125900,2384753700,24300,24300,24350,24300,56
|
|
20241004,125800,2383392650,24300,24350,24350,24300,579
|
|
20241004,125700,2369294100,24350,24300,24350,24300,35
|
|
20241004,125600,2368443150,24300,24300,24350,24300,103
|
|
20241004,125500,2365940200,24300,24300,24350,24300,1018
|
|
20241004,125400,2341191600,24300,24300,24300,24300,135
|
|
20241004,125300,2337911100,24250,24250,24250,24250,103
|
|
20241004,125200,2335413350,24250,24250,24250,24250,40
|
|
20241004,125100,2334443350,24250,24300,24300,24250,76
|
|
20241004,125000,2332599550,24250,24200,24300,24200,414
|
|
20241004,124900,2322546200,24200,24200,24200,24200,30
|
|
20241004,124800,2321820200,24200,24200,24200,24200,51
|
|
20241004,124700,2320586000,24200,24200,24200,24200,23
|
|
20241004,124600,2320029400,24200,24200,24250,24200,435
|
|
20241004,124500,2309502250,24250,24200,24300,24150,3303
|
|
20241004,124400,2229661550,24200,24200,24250,24200,260
|
|
20241004,124300,2223369150,24200,24200,24200,24200,24
|
|
20241004,124200,2222788350,24200,24200,24200,24200,88
|
|
20241004,124100,2220658750,24200,24250,24250,24200,120
|
|
20241004,124000,2217754300,24250,24200,24250,24200,1996
|
|
20241004,123900,2169441350,24150,24150,24150,24150,24
|
|
20241004,123800,2168861750,24150,24100,24150,24100,34
|
|
20241004,123700,2168041150,24150,24150,24150,24150,108
|
|
20241004,123600,2165432950,24200,24200,24200,24200,19
|
|
20241004,123500,2164973150,24200,24150,24200,24150,440
|
|
20241004,123400,2154328200,24150,24150,24150,24100,21
|
|
20241004,123300,2153821550,24100,24100,24100,24100,23
|
|
20241004,123200,2153267250,24100,24100,24100,24100,54
|
|
20241004,123100,2151965850,24200,24100,24200,24100,28
|
|
20241004,123000,2151289250,24200,24150,24200,24150,384
|
|
20241004,122900,2141999350,24100,24150,24150,24100,39
|
|
20241004,122800,2141059250,24100,24100,24100,24100,23
|
|
20241004,122700,2140504950,24100,24100,24100,24100,55
|
|
20241004,122600,2139179450,24150,24150,24150,24150,24
|
|
20241004,122500,2138599850,24150,24000,24200,24000,437
|
|
20241004,122400,2128047550,24000,24000,24000,24000,23
|
|
20241004,122300,2127495550,24000,24050,24050,24000,197
|
|
20241004,122200,2122758250,24050,24050,24050,24050,23
|
|
20241004,122100,2122205100,24050,24100,24100,24050,59
|
|
20241004,122000,2120785350,24200,24000,24200,24000,412
|
|
20241004,121900,2110843700,24100,24050,24100,24000,196
|
|
20241004,121800,2106137150,24050,24050,24050,24050,117
|
|
20241004,121700,2103323300,24050,24050,24050,24050,24
|
|
20241004,121600,2102746100,24050,24150,24150,24050,13
|
|
20241004,121500,2102433250,24150,24150,24150,24150,379
|
|
20241004,121400,2093280400,24050,24050,24050,24050,323
|
|
20241004,121300,2085512250,24050,24100,24100,24050,291
|
|
20241004,121200,2078507150,24100,24100,24100,24100,43
|
|
20241004,121100,2077470850,24100,24100,24100,24100,46
|
|
20241004,121000,2076362250,24200,24100,24200,24100,470
|
|
20241004,120900,2064997300,24100,24100,24100,24100,38
|
|
20241004,120800,2064081500,24200,24200,24200,24200,10
|
|
20241004,120700,2063839500,24100,24100,24100,24100,23
|
|
20241004,120600,2063285200,24100,24200,24200,24100,50
|
|
20241004,120500,2062078600,24200,24150,24200,24150,396
|
|
20241004,120400,2052499650,24150,24100,24150,24100,83
|
|
20241004,120300,2050499050,24100,24100,24100,24100,28
|
|
20241004,120200,2049824250,24100,24200,24200,24100,18
|
|
20241004,120100,2049389650,24200,24200,24200,24200,102
|
|
20241004,120000,2046921250,24200,24100,24200,24100,402
|
|
20241004,115900,2037212900,24100,24100,24100,24100,97
|
|
20241004,115800,2034875200,24100,24100,24100,24100,1
|
|
20241004,115700,2034851100,24150,24150,24150,24150,0
|
|
20241004,115600,2034851100,24150,24150,24150,24150,0
|
|
20241004,115500,2034851100,24150,24050,24150,24050,547
|
|
20241004,115400,2021649200,24050,24050,24050,24050,98
|
|
20241004,115300,2019292300,24100,24100,24100,24100,1
|
|
20241004,115200,2019268200,24100,24100,24100,24050,52
|
|
20241004,115100,2018016650,24150,24100,24150,24100,16
|
|
20241004,115000,2017630300,24150,24050,24150,24050,494
|
|
20241004,114900,2005729300,24050,24050,24050,24050,0
|
|
20241004,114800,2005729300,24050,24100,24150,24050,172
|
|
20241004,114700,2001585800,24150,24150,24150,24150,2
|
|
20241004,114600,2001537500,24150,24100,24150,24100,16
|
|
20241004,114500,2001151650,24150,24150,24200,24100,614
|
|
20241004,114400,1986318700,24200,24200,24200,24200,0
|
|
20241004,114300,1986318700,24200,24200,24200,24200,0
|
|
20241004,114200,1986318700,24200,24150,24200,24150,6
|
|
20241004,114100,1986173700,24200,24150,24200,24100,303
|
|
20241004,114000,1978846250,24200,24100,24200,24100,400
|
|
20241004,113900,1969170200,24150,24100,24150,24100,1674
|
|
20241004,113800,1928816250,24150,24100,24150,24100,61
|
|
20241004,113700,1927343600,24150,24150,24150,24150,28
|
|
20241004,113600,1926667400,24200,24150,24200,24150,97
|
|
20241004,113500,1924324050,24150,24150,24200,24150,725
|
|
20241004,113400,1906796550,24150,24150,24150,24150,779
|
|
20241004,113300,1887983700,24200,24200,24200,24200,0
|
|
20241004,113200,1887983700,24200,24200,24250,24200,486
|
|
20241004,113100,1876222050,24200,24200,24250,24200,355
|
|
20241004,113000,1867630950,24250,24200,24250,24200,392
|
|
20241004,112900,1858125800,24250,24250,24250,24250,57
|
|
20241004,112800,1856743550,24250,24200,24250,24200,150
|
|
20241004,112700,1853108550,24200,24200,24200,24200,44
|
|
20241004,112600,1852043750,24200,24200,24200,24200,216
|
|
20241004,112500,1846816550,24250,24250,24250,24250,416
|
|
20241004,112400,1836728550,24200,24200,24200,24200,23
|
|
20241004,112300,1836171950,24200,24200,24200,24200,231
|
|
20241004,112200,1830581750,24200,24150,24200,24150,864
|
|
20241004,112100,1809677300,24200,24200,24200,24150,123
|
|
20241004,112000,1806703200,24200,24150,24200,24150,398
|
|
20241004,111900,1797072100,24150,24150,24150,24150,159
|
|
20241004,111800,1793232250,24150,24150,24150,24150,178
|
|
20241004,111700,1788933550,24150,24150,24150,24150,73
|
|
20241004,111600,1787170600,24150,24150,24200,24150,61
|
|
20241004,111500,1785697000,24150,24050,24200,24050,393
|
|
20241004,111400,1776212050,24050,24050,24050,24050,20
|
|
20241004,111300,1775731050,24050,24100,24100,24050,38
|
|
20241004,111200,1774816900,24050,24050,24050,24050,82
|
|
20241004,111100,1772844800,24100,24100,24100,24100,26
|
|
20241004,111000,1772218200,24100,24050,24100,24000,826
|
|
20241004,110900,1752312950,24050,24050,24050,24000,211
|
|
20241004,110800,1747241850,24100,24100,24100,24100,165
|
|
20241004,110700,1743265350,24100,24100,24100,24100,107
|
|
20241004,110600,1740686650,24150,24150,24150,24100,34
|
|
20241004,110500,1739866050,24100,24100,24150,24100,380
|
|
20241004,110400,1730689350,24150,24150,24150,24150,243
|
|
20241004,110300,1724820900,24150,24150,24150,24150,123
|
|
20241004,110200,1721850450,24100,24100,24100,24100,36
|
|
20241004,110100,1720982850,24200,24200,24200,24100,77
|
|
20241004,110000,1719124150,24200,24200,24200,24200,362
|
|
20241004,105900,1710363750,24200,24100,24200,24100,450
|
|
20241004,105800,1699496000,24100,24150,24150,24100,104
|
|
20241004,105700,1696989550,24150,24100,24150,24100,2
|
|
20241004,105600,1696941300,24050,24050,24050,24050,23
|
|
20241004,105500,1696388150,24050,24100,24200,24050,450
|
|
20241004,105400,1685525000,24100,24100,24100,24100,0
|
|
20241004,105300,1685525000,24100,24050,24100,24050,236
|
|
20241004,105200,1679847550,24100,24100,24100,24100,228
|
|
20241004,105100,1674352750,24150,24150,24150,24150,184
|
|
20241004,105000,1669909150,24150,24100,24150,24100,426
|
|
20241004,104900,1659624000,24100,24000,24100,24000,875
|
|
20241004,104800,1638561300,24000,24000,24000,24000,10
|
|
20241004,104700,1638321300,24050,24000,24050,24000,6
|
|
20241004,104600,1638177250,24050,24050,24050,24050,16
|
|
20241004,104500,1637792450,24050,23900,24050,23900,337
|
|
20241004,104400,1629704350,23950,23950,23950,23950,78
|
|
20241004,104300,1627836250,24000,24000,24000,24000,9
|
|
20241004,104200,1627620250,24000,24000,24000,24000,223
|
|
20241004,104100,1622268250,24050,24000,24050,24000,39
|
|
20241004,104000,1621332000,24000,23950,24050,23950,601
|
|
20241004,103900,1606930800,23950,23950,23950,23950,52
|
|
20241004,103800,1605685400,23950,23950,23950,23950,41
|
|
20241004,103700,1604703450,24050,24050,24050,24050,14
|
|
20241004,103600,1604366750,24050,24050,24050,24050,15
|
|
20241004,103500,1604006000,24050,24000,24100,24000,464
|
|
20241004,103400,1592850950,24000,24050,24050,24000,108
|
|
20241004,103300,1590256200,24050,24050,24050,24050,29
|
|
20241004,103200,1589558750,24050,24100,24100,24050,114
|
|
20241004,103100,1586816900,24100,24050,24150,24050,42
|
|
20241004,103000,1585805800,24150,23950,24150,23950,2033
|
|
20241004,102900,1536983750,24000,24000,24000,24000,67
|
|
20241004,102800,1535375750,24000,24050,24050,24000,487
|
|
20241004,102700,1523684200,24050,24150,24150,24050,421
|
|
20241004,102600,1513535700,24150,24150,24150,24150,0
|
|
20241004,102500,1513535700,24150,24100,24150,24100,605
|
|
20241004,102400,1498935100,24150,24150,24150,24150,70
|
|
20241004,102300,1497244600,24150,24150,24150,24150,34
|
|
20241004,102200,1496423500,24150,24150,24200,24150,220
|
|
20241004,102100,1491110400,24150,24200,24200,24150,125
|
|
20241004,102000,1488090400,24150,24200,24200,24150,875
|
|
20241004,101900,1466918300,24200,24200,24200,24200,29
|
|
20241004,101800,1466216500,24200,24300,24300,24200,94
|
|
20241004,101700,1463935150,24300,24250,24300,24200,565
|
|
20241004,101600,1450235900,24200,24150,24200,24100,2353
|
|
20241004,101500,1393306300,24200,24150,24200,24150,385
|
|
20241004,101400,1383995450,24200,24150,24200,24150,33
|
|
20241004,101300,1383198000,24150,24150,24150,24150,91
|
|
20241004,101200,1381000350,24150,24150,24150,24150,23
|
|
20241004,101100,1380444900,24150,24150,24150,24150,56
|
|
20241004,101000,1379092500,24150,24100,24200,24100,612
|
|
20241004,100900,1364312750,24000,24150,24150,24000,71
|
|
20241004,100800,1362599600,24100,24100,24100,23950,442
|
|
20241004,100700,1351983050,24000,24100,24100,23950,597
|
|
20241004,100600,1337611150,24050,24000,24050,24000,94
|
|
20241004,100500,1335353750,24000,24000,24100,23950,897
|
|
20241004,100400,1313800850,23950,24000,24000,23950,119
|
|
20241004,100300,1310949800,23900,24050,24050,23900,738
|
|
20241004,100200,1293283400,24050,24150,24150,24050,504
|
|
20241004,100100,1281139650,24200,24200,24200,24150,855
|
|
20241004,100000,1260467200,24200,24150,24200,24150,586
|
|
20241004,095900,1246299550,24100,24100,24100,24100,36
|
|
20241004,095800,1245431950,24100,24100,24100,24100,46
|
|
20241004,095700,1244323350,24100,24100,24150,24100,302
|
|
20241004,095600,1237041200,24100,24100,24100,24100,86
|
|
20241004,095500,1234968600,24100,24000,24100,23950,625
|
|
20241004,095400,1219939850,24000,24000,24000,24000,60
|
|
20241004,095300,1218499850,24000,24000,24000,24000,25
|
|
20241004,095200,1217899850,24000,23950,24000,23950,344
|
|
20241004,095100,1209650450,23950,24050,24050,23950,176
|
|
20241004,095000,1205423350,24100,23950,24100,23950,384
|
|
20241004,094900,1196206250,24000,24000,24000,24000,82
|
|
20241004,094800,1194238250,24000,24000,24000,24000,86
|
|
20241004,094700,1192174250,24050,24000,24050,24000,93
|
|
20241004,094600,1189941250,24000,24050,24100,24000,472
|
|
20241004,094500,1178582100,24100,24000,24100,24000,614
|
|
20241004,094400,1163812000,24000,24100,24100,24000,63
|
|
20241004,094300,1162294700,24000,24100,24150,24000,714
|
|
20241004,094200,1145139800,24100,24100,24100,24100,244
|
|
20241004,094100,1139259400,24100,24050,24100,24050,131
|
|
20241004,094000,1136106700,24150,24050,24200,24000,712
|
|
20241004,093900,1118947200,24000,24050,24050,24000,184
|
|
20241004,093800,1114524550,24050,24100,24200,24000,877
|
|
20241004,093700,1093411450,24100,24100,24200,24100,32
|
|
20241004,093600,1092640150,24200,24100,24200,24100,321
|
|
20241004,093500,1084891700,24100,23950,24150,23950,417
|
|
20241004,093400,1074853500,23950,24000,24050,23950,805
|
|
20241004,093300,1055520150,24000,24150,24200,24000,1872
|
|
20241004,093200,1010346300,24150,24250,24250,24150,530
|
|
20241004,093100,997518400,24250,24300,24300,24250,304
|
|
20241004,093000,990133700,24300,24250,24450,24250,632
|
|
20241004,092900,974734950,24200,24300,24300,24200,328
|
|
20241004,092800,966792400,24350,24400,24500,24150,4160
|
|
20241004,092700,865376450,24350,24300,24350,24250,1795
|
|
20241004,092600,821718150,24350,24300,24350,24250,3552
|
|
20241004,092500,735490050,24300,24300,24400,24250,4729
|
|
20241004,092400,620532800,24250,24100,24300,24050,2295
|
|
20241004,092300,564987650,24100,24100,24100,24000,450
|
|
20241004,092200,554144850,24100,23950,24150,23950,1190
|
|
20241004,092100,525492050,24050,23950,24050,23950,1454
|
|
20241004,092000,490651400,23950,23800,23950,23800,2328
|
|
20241004,091900,434969450,23850,23900,23900,23850,775
|
|
20241004,091800,416475650,23900,23850,23900,23800,813
|
|
20241004,091700,397068450,23800,23700,23800,23700,1015
|
|
20241004,091600,372941550,23750,23800,23800,23750,232
|
|
20241004,091500,367421150,23650,23700,23800,23650,513
|
|
20241004,091400,355248750,23650,23700,23700,23650,67
|
|
20241004,091300,353662200,23650,23700,23700,23650,595
|
|
20241004,091200,339587700,23750,23800,23850,23750,996
|
|
20241004,091100,315884300,23800,23700,23800,23650,809
|
|
20241004,091000,296659050,23700,23600,23700,23600,2480
|
|
20241004,090900,237960950,23600,23600,23600,23550,32
|
|
20241004,090800,237206250,23600,23550,23600,23550,376
|
|
20241004,090700,228337650,23500,23550,23600,23500,1323
|
|
20241004,090600,197181250,23550,23450,23600,23400,210
|
|
20241004,090500,192242150,23500,23500,23500,23500,70
|
|
20241004,090400,190597150,23500,23550,23550,23500,510
|
|
20241004,090300,178605800,23550,23400,23550,23400,1140
|
|
20241004,090200,151840100,23350,23250,23350,23250,886
|
|
20241004,090100,131232150,23250,23350,23450,23250,1429
|
|
20241004,090000,97938400,23200,23150,23250,23150,4230
|