585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184200,4053941050,25450,25450,25450,25450,2297
|
|
20241008,184100,4053941050,25450,25450,25450,25450,0
|
|
20241008,184000,4053941050,25450,25450,25450,25450,0
|
|
20241008,183900,4053941050,25450,25450,25450,25450,0
|
|
20241008,183800,4053941050,25450,25450,25450,25450,0
|
|
20241008,183700,4053941050,25450,25450,25450,25450,0
|
|
20241008,183600,4053941050,25450,25450,25450,25450,0
|
|
20241008,183500,4053941050,25450,25450,25450,25450,0
|
|
20241008,183400,4053941050,25450,25450,25450,25450,0
|
|
20241008,183300,4053941050,25450,25450,25450,25450,0
|
|
20241008,183200,4053941050,25450,25450,25450,25450,0
|
|
20241008,183100,4053941050,25450,25450,25450,25450,0
|
|
20241008,183000,4053941050,25450,25450,25450,25450,0
|
|
20241008,182900,4053941050,25450,25450,25450,25450,0
|
|
20241008,182800,4053941050,25450,25450,25450,25450,0
|
|
20241008,182700,4053941050,25450,25450,25450,25450,0
|
|
20241008,182600,4053941050,25450,25450,25450,25450,0
|
|
20241008,182500,4053941050,25450,25450,25450,25450,0
|
|
20241008,182400,4053941050,25450,25450,25450,25450,0
|
|
20241008,182300,4053941050,25450,25450,25450,25450,0
|
|
20241008,182200,4053941050,25450,25450,25450,25450,0
|
|
20241008,182100,4053941050,25450,25450,25450,25450,0
|
|
20241008,182000,4053941050,25450,25450,25450,25450,0
|
|
20241008,181900,4053941050,25450,25450,25450,25450,0
|
|
20241008,181800,4053941050,25450,25450,25450,25450,0
|
|
20241008,181700,4053941050,25450,25450,25450,25450,0
|
|
20241008,181600,4053941050,25450,25450,25450,25450,0
|
|
20241008,181500,4053941050,25450,25450,25450,25450,0
|
|
20241008,181400,4053941050,25450,25450,25450,25450,0
|
|
20241008,181300,4053941050,25450,25450,25450,25450,0
|
|
20241008,181200,4053941050,25450,25450,25450,25450,2297
|
|
20241008,181100,4053941050,25450,25450,25450,25450,0
|
|
20241008,181000,4053941050,25450,25450,25450,25450,0
|
|
20241008,180900,4053941050,25450,25450,25450,25450,0
|
|
20241008,180800,4053941050,25450,25450,25450,25450,0
|
|
20241008,180700,4053941050,25450,25450,25450,25450,0
|
|
20241008,180600,4053941050,25450,25450,25450,25450,0
|
|
20241008,180500,4053941050,25450,25450,25450,25450,0
|
|
20241008,180400,4053941050,25450,25450,25450,25450,0
|
|
20241008,180300,4053941050,25450,25450,25450,25450,0
|
|
20241008,180200,4053941050,25450,25450,25450,25450,0
|
|
20241008,180100,4053941050,25450,25450,25450,25450,0
|
|
20241008,180000,4053941050,25450,25450,25450,25450,0
|
|
20241008,175900,4053941050,25450,25450,25450,25450,0
|
|
20241008,175800,4053941050,25450,25450,25450,25450,0
|
|
20241008,175700,4053941050,25450,25450,25450,25450,0
|
|
20241008,175600,4053941050,25450,25450,25450,25450,0
|
|
20241008,175500,4053941050,25450,25450,25450,25450,0
|
|
20241008,175400,4053941050,25450,25450,25450,25450,0
|
|
20241008,175300,4053941050,25450,25450,25450,25450,0
|
|
20241008,175200,4053941050,25450,25450,25450,25450,0
|
|
20241008,175100,4053941050,25450,25450,25450,25450,0
|
|
20241008,175000,4053941050,25450,25450,25450,25450,0
|
|
20241008,174900,4053941050,25450,25450,25450,25450,0
|
|
20241008,174800,4053941050,25450,25450,25450,25450,0
|
|
20241008,174700,4053941050,25450,25450,25450,25450,0
|
|
20241008,174600,4053941050,25450,25450,25450,25450,0
|
|
20241008,174500,4053941050,25450,25450,25450,25450,0
|
|
20241008,174400,4053941050,25450,25450,25450,25450,0
|
|
20241008,174300,4053941050,25450,25450,25450,25450,0
|
|
20241008,174200,4053941050,25450,25450,25450,25450,2297
|
|
20241008,174100,4053941050,25450,25450,25450,25450,0
|
|
20241008,174000,4053941050,25450,25450,25450,25450,0
|
|
20241008,173900,4053941050,25450,25450,25450,25450,0
|
|
20241008,173800,4053941050,25450,25450,25450,25450,0
|
|
20241008,173700,4053941050,25450,25450,25450,25450,0
|
|
20241008,173600,4053941050,25450,25450,25450,25450,0
|
|
20241008,173500,4053941050,25450,25450,25450,25450,0
|
|
20241008,173400,4053941050,25450,25450,25450,25450,0
|
|
20241008,173300,4053941050,25450,25450,25450,25450,0
|
|
20241008,173200,4053941050,25450,25450,25450,25450,0
|
|
20241008,173100,4053941050,25450,25450,25450,25450,0
|
|
20241008,173000,4053941050,25450,25450,25450,25450,0
|
|
20241008,172900,4053941050,25450,25450,25450,25450,0
|
|
20241008,172800,4053941050,25450,25450,25450,25450,0
|
|
20241008,172700,4053941050,25450,25450,25450,25450,0
|
|
20241008,172600,4053941050,25450,25450,25450,25450,0
|
|
20241008,172500,4053941050,25450,25450,25450,25450,0
|
|
20241008,172400,4053941050,25450,25450,25450,25450,0
|
|
20241008,172300,4053941050,25450,25450,25450,25450,0
|
|
20241008,172200,4053941050,25450,25450,25450,25450,0
|
|
20241008,172100,4053941050,25450,25450,25450,25450,0
|
|
20241008,172000,4053941050,25450,25450,25450,25450,0
|
|
20241008,171900,4053941050,25450,25450,25450,25450,0
|
|
20241008,171800,4053941050,25450,25450,25450,25450,0
|
|
20241008,171700,4053941050,25450,25450,25450,25450,0
|
|
20241008,171600,4053941050,25450,25450,25450,25450,0
|
|
20241008,171500,4053941050,25450,25450,25450,25450,0
|
|
20241008,171400,4053941050,25450,25450,25450,25450,0
|
|
20241008,171300,4053941050,25450,25450,25450,25450,0
|
|
20241008,171200,4053941050,25450,25450,25450,25450,2297
|
|
20241008,171100,4053941050,25450,25450,25450,25450,0
|
|
20241008,171000,4053941050,25450,25450,25450,25450,0
|
|
20241008,170900,4053941050,25450,25450,25450,25450,0
|
|
20241008,170800,4053941050,25450,25450,25450,25450,0
|
|
20241008,170700,4053941050,25450,25450,25450,25450,0
|
|
20241008,170600,4053941050,25450,25450,25450,25450,0
|
|
20241008,170500,4053941050,25450,25450,25450,25450,0
|
|
20241008,170400,4053941050,25450,25450,25450,25450,0
|
|
20241008,170300,4053941050,25450,25450,25450,25450,0
|
|
20241008,170200,4053941050,25450,25450,25450,25450,0
|
|
20241008,170100,4053941050,25450,25450,25450,25450,0
|
|
20241008,170000,4053941050,25450,25450,25450,25450,0
|
|
20241008,165900,4053941050,25450,25450,25450,25450,0
|
|
20241008,165800,4053941050,25450,25450,25450,25450,0
|
|
20241008,165700,4053941050,25450,25450,25450,25450,0
|
|
20241008,165600,4053941050,25450,25450,25450,25450,0
|
|
20241008,165500,4053941050,25450,25450,25450,25450,0
|
|
20241008,165400,4053941050,25450,25450,25450,25450,0
|
|
20241008,165300,4053941050,25450,25450,25450,25450,0
|
|
20241008,165200,4053941050,25450,25450,25450,25450,0
|
|
20241008,165100,4053941050,25450,25450,25450,25450,0
|
|
20241008,165000,4053941050,25450,25450,25450,25450,0
|
|
20241008,164900,4053941050,25450,25450,25450,25450,0
|
|
20241008,164800,4053941050,25450,25450,25450,25450,0
|
|
20241008,164700,4053941050,25450,25450,25450,25450,0
|
|
20241008,164600,4053941050,25450,25450,25450,25450,0
|
|
20241008,164500,4053941050,25450,25450,25450,25450,0
|
|
20241008,164400,4053941050,25450,25450,25450,25450,0
|
|
20241008,164300,4053941050,25450,25450,25450,25450,0
|
|
20241008,164200,4053941050,25450,25450,25450,25450,2297
|
|
20241008,164100,4053941050,25450,25450,25450,25450,0
|
|
20241008,164000,4053941050,25450,25450,25450,25450,0
|
|
20241008,163900,4053941050,25450,25450,25450,25450,0
|
|
20241008,163800,4053941050,25450,25450,25450,25450,0
|
|
20241008,163700,4053941050,25450,25450,25450,25450,0
|
|
20241008,163600,4053941050,25450,25450,25450,25450,0
|
|
20241008,163500,4053941050,25450,25450,25450,25450,0
|
|
20241008,163400,4053941050,25450,25450,25450,25450,0
|
|
20241008,163300,4053941050,25450,25450,25450,25450,0
|
|
20241008,163200,4053941050,25450,25450,25450,25450,0
|
|
20241008,163100,4053941050,25450,25450,25450,25450,0
|
|
20241008,163000,4053941050,25450,25450,25450,25450,0
|
|
20241008,162900,4053941050,25450,25450,25450,25450,0
|
|
20241008,162800,4053941050,25450,25450,25450,25450,0
|
|
20241008,162700,4053941050,25450,25450,25450,25450,0
|
|
20241008,162600,4053941050,25450,25450,25450,25450,0
|
|
20241008,162500,4053941050,25450,25450,25450,25450,0
|
|
20241008,162400,4053941050,25450,25450,25450,25450,0
|
|
20241008,162300,4053941050,25450,25450,25450,25450,0
|
|
20241008,162200,4053941050,25450,25450,25450,25450,0
|
|
20241008,162100,4053941050,25450,25450,25450,25450,0
|
|
20241008,162000,4053941050,25450,25450,25450,25450,0
|
|
20241008,161900,4053941050,25450,25450,25450,25450,0
|
|
20241008,161800,4053941050,25450,25450,25450,25450,0
|
|
20241008,161700,4053941050,25450,25450,25450,25450,0
|
|
20241008,161600,4053941050,25450,25450,25450,25450,0
|
|
20241008,161500,4053941050,25450,25450,25450,25450,0
|
|
20241008,161400,4053941050,25450,25450,25450,25450,0
|
|
20241008,161300,4053941050,25450,25450,25450,25450,0
|
|
20241008,161200,4053941050,25450,25450,25450,25450,2297
|
|
20241008,161100,4053941050,25450,25450,25450,25450,0
|
|
20241008,161000,4053941050,25450,25450,25450,25450,0
|
|
20241008,160900,4053941050,25450,25450,25450,25450,0
|
|
20241008,160800,4053941050,25450,25450,25450,25450,0
|
|
20241008,160700,4053941050,25450,25450,25450,25450,0
|
|
20241008,160600,4053941050,25450,25450,25450,25450,0
|
|
20241008,160500,4053941050,25450,25450,25450,25450,0
|
|
20241008,160400,4053941050,25450,25450,25450,25450,0
|
|
20241008,160300,4053941050,25450,25450,25450,25450,0
|
|
20241008,160200,4053941050,25450,25450,25450,25450,0
|
|
20241008,160100,4053941050,25450,25450,25450,25450,0
|
|
20241008,160000,4053941050,25450,25450,25450,25450,0
|
|
20241008,155900,4053941050,25450,25450,25450,25450,0
|
|
20241008,155800,4053941050,25450,25450,25450,25450,0
|
|
20241008,155700,4053941050,25450,25450,25450,25450,0
|
|
20241008,155600,4053941050,25450,25450,25450,25450,0
|
|
20241008,155500,4053941050,25450,25450,25450,25450,0
|
|
20241008,155400,4053941050,25450,25450,25450,25450,0
|
|
20241008,155300,4053941050,25450,25450,25450,25450,0
|
|
20241008,155200,4053941050,25450,25450,25450,25450,0
|
|
20241008,155100,4053941050,25450,25450,25450,25450,0
|
|
20241008,155000,4053941050,25450,25450,25450,25450,0
|
|
20241008,154900,4053941050,25450,25450,25450,25450,0
|
|
20241008,154800,4053941050,25450,25450,25450,25450,0
|
|
20241008,154700,4053941050,25450,25450,25450,25450,0
|
|
20241008,154600,4053941050,25450,25450,25450,25450,0
|
|
20241008,154500,4053941050,25450,25450,25450,25450,0
|
|
20241008,154400,4053941050,25450,25450,25450,25450,0
|
|
20241008,154300,4053941050,25450,25450,25450,25450,0
|
|
20241008,154200,4053941050,25450,25450,25450,25450,2297
|
|
20241008,154100,4053941050,25450,25450,25450,25450,0
|
|
20241008,154000,4053941050,25450,25450,25450,25450,0
|
|
20241008,153900,4053941050,25450,25450,25450,25450,0
|
|
20241008,153800,4053941050,25450,25450,25450,25450,0
|
|
20241008,153700,4053941050,25450,25450,25450,25450,0
|
|
20241008,153600,4053941050,25450,25450,25450,25450,0
|
|
20241008,153500,4053941050,25450,25450,25450,25450,0
|
|
20241008,153400,4053941050,25450,25450,25450,25450,0
|
|
20241008,153300,4053941050,25450,25450,25450,25450,0
|
|
20241008,153200,4053941050,25450,25450,25450,25450,0
|
|
20241008,153100,4053941050,25450,25450,25450,25450,0
|
|
20241008,153000,4053941050,25450,25450,25450,25450,2297
|
|
20241008,152900,3995482400,25200,25200,25200,25200,0
|
|
20241008,152800,3995482400,25200,25200,25200,25200,0
|
|
20241008,152700,3995482400,25200,25200,25200,25200,0
|
|
20241008,152600,3995482400,25200,25200,25200,25200,0
|
|
20241008,152500,3995482400,25200,25200,25200,25200,0
|
|
20241008,152400,3995482400,25200,25200,25200,25200,0
|
|
20241008,152300,3995482400,25200,25200,25200,25200,0
|
|
20241008,152200,3995482400,25200,25200,25200,25200,0
|
|
20241008,152100,3995482400,25200,25200,25200,25200,0
|
|
20241008,152000,3995482400,25200,25200,25200,25200,0
|
|
20241008,151900,3995482400,25200,25300,25350,25200,361
|
|
20241008,151800,3986360050,25300,25250,25300,25200,498
|
|
20241008,151700,3973774900,25250,25250,25250,25200,278
|
|
20241008,151600,3966757200,25250,25300,25350,25150,1536
|
|
20241008,151500,3927882900,25250,25200,25300,25200,881
|
|
20241008,151400,3905642450,25200,25250,25250,25150,730
|
|
20241008,151300,3887234850,25200,25250,25300,25150,466
|
|
20241008,151200,3875463750,25250,25200,25250,25150,405
|
|
20241008,151100,3865250450,25250,25300,25350,25200,655
|
|
20241008,151000,3848682000,25250,25400,25400,25150,2625
|
|
20241008,150900,3782471500,25400,25400,25450,25350,651
|
|
20241008,150800,3765941900,25400,25400,25450,25350,481
|
|
20241008,150700,3753727550,25400,25450,25500,25400,432
|
|
20241008,150600,3742733600,25450,25350,25450,25350,443
|
|
20241008,150500,3731485300,25400,25450,25450,25350,427
|
|
20241008,150400,3720641300,25450,25450,25500,25300,462
|
|
20241008,150300,3708897250,25450,25500,25550,25450,622
|
|
20241008,150200,3693049900,25450,25450,25500,25450,567
|
|
20241008,150100,3678596300,25500,25450,25500,25400,896
|
|
20241008,150000,3655777900,25450,25350,25450,25350,1048
|
|
20241008,145900,3629127950,25400,25400,25400,25350,481
|
|
20241008,145800,3616914750,25350,25350,25400,25350,411
|
|
20241008,145700,3606487150,25350,25400,25450,25350,653
|
|
20241008,145600,3589905450,25400,25400,25400,25350,394
|
|
20241008,145500,3579900400,25400,25350,25400,25300,670
|
|
20241008,145400,3562903500,25350,25350,25400,25300,587
|
|
20241008,145300,3548037050,25350,25400,25400,25350,342
|
|
20241008,145200,3539353150,25400,25500,25500,25300,1679
|
|
20241008,145100,3496718600,25450,25400,25500,25400,549
|
|
20241008,145000,3482746350,25450,25500,25500,25400,1072
|
|
20241008,144900,3455438700,25500,25400,25500,25400,636
|
|
20241008,144800,3439266100,25350,25450,25450,25350,545
|
|
20241008,144700,3425425000,25450,25450,25500,25400,835
|
|
20241008,144600,3404165350,25400,25450,25500,25350,463
|
|
20241008,144500,3392388200,25400,25450,25450,25400,473
|
|
20241008,144400,3380355250,25450,25450,25450,25400,527
|
|
20241008,144300,3366945550,25400,25400,25450,25350,595
|
|
20241008,144200,3351836250,25400,25350,25400,25350,546
|
|
20241008,144100,3337970950,25400,25300,25400,25300,390
|
|
20241008,144000,3328078050,25350,25350,25400,25300,1249
|
|
20241008,143900,3296407050,25350,25400,25400,25300,334
|
|
20241008,143800,3287942650,25400,25300,25400,25250,320
|
|
20241008,143700,3279841200,25300,25350,25350,25250,400
|
|
20241008,143600,3269716400,25300,25250,25350,25250,452
|
|
20241008,143500,3258266750,25250,25250,25350,25250,409
|
|
20241008,143400,3247922550,25300,25250,25300,25250,306
|
|
20241008,143300,3240184050,25250,25200,25300,25200,745
|
|
20241008,143200,3221373550,25200,25100,25250,25000,1585
|
|
20241008,143100,3181535650,25100,25100,25150,25100,397
|
|
20241008,143000,3171556150,25150,25100,25150,25050,250
|
|
20241008,142900,3165283450,25100,25050,25100,25050,229
|
|
20241008,142800,3159541550,25050,25050,25100,25000,74
|
|
20241008,142700,3157688400,25000,25000,25050,25000,96
|
|
20241008,142600,3155288200,25000,25000,25100,25000,446
|
|
20241008,142500,3144134100,25050,25000,25050,25000,292
|
|
20241008,142400,3136824450,25050,25050,25050,25000,131
|
|
20241008,142300,3133547000,25050,25050,25100,25050,159
|
|
20241008,142200,3129563800,25100,25050,25100,25050,166
|
|
20241008,142100,3125402700,25050,25050,25100,25000,291
|
|
20241008,142000,3118107900,25050,25050,25050,25000,137
|
|
20241008,141900,3114677100,25000,25000,25050,25000,496
|
|
20241008,141800,3102272100,25000,25050,25050,25000,1651
|
|
20241008,141700,3060992150,25050,25150,25150,25050,293
|
|
20241008,141600,3053644850,25050,25100,25150,25050,709
|
|
20241008,141500,3035877450,25100,25100,25150,25050,99
|
|
20241008,141400,3033393700,25100,25100,25150,25100,177
|
|
20241008,141300,3028947750,25100,25150,25150,25100,221
|
|
20241008,141200,3023392900,25100,25150,25150,25100,177
|
|
20241008,141100,3018948250,25150,25100,25200,25100,118
|
|
20241008,141000,3015982950,25100,25200,25200,25100,350
|
|
20241008,140900,3007182450,25200,25050,25200,25050,582
|
|
20241008,140800,2992571450,25050,25100,25100,25050,1424
|
|
20241008,140700,2956892750,25100,25050,25100,25050,219
|
|
20241008,140600,2951399050,25100,25100,25100,25050,752
|
|
20241008,140500,2932529100,25100,25100,25200,25100,574
|
|
20241008,140400,2918118450,25100,25150,25200,25100,636
|
|
20241008,140300,2902127200,25150,25250,25250,25150,1494
|
|
20241008,140200,2864465350,25300,25250,25300,25250,297
|
|
20241008,140100,2856954800,25300,25350,25350,25300,1124
|
|
20241008,140000,2828512100,25300,25350,25350,25300,94
|
|
20241008,135900,2826130150,25350,25300,25350,25250,658
|
|
20241008,135800,2809478250,25350,25250,25350,25200,460
|
|
20241008,135700,2797845600,25300,25300,25300,25200,1105
|
|
20241008,135600,2769973200,25300,25350,25350,25200,1162
|
|
20241008,135500,2740609450,25350,25350,25350,25300,277
|
|
20241008,135400,2733588400,25350,25350,25350,25300,168
|
|
20241008,135300,2729329900,25350,25350,25350,25350,35
|
|
20241008,135200,2728442650,25350,25350,25350,25300,171
|
|
20241008,135100,2724108700,25350,25350,25350,25300,90
|
|
20241008,135000,2721827500,25350,25300,25350,25300,105
|
|
20241008,134900,2719165800,25350,25350,25350,25250,109
|
|
20241008,134800,2716404000,25350,25300,25350,25300,766
|
|
20241008,134700,2697024000,25300,25300,25300,25300,137
|
|
20241008,134600,2693557900,25300,25300,25300,25250,176
|
|
20241008,134500,2689106000,25350,25300,25350,25300,80
|
|
20241008,134400,2687078200,25300,25350,25350,25300,91
|
|
20241008,134300,2684772350,25350,25350,25350,25300,1389
|
|
20241008,134200,2649563600,25350,25350,25350,25300,63
|
|
20241008,134100,2647967050,25350,25350,25350,25300,127
|
|
20241008,134000,2644748100,25300,25300,25350,25300,89
|
|
20241008,133900,2642496200,25300,25300,25300,25250,459
|
|
20241008,133800,2630889600,25350,25350,25350,25300,135
|
|
20241008,133700,2627467850,25300,25350,25350,25300,72
|
|
20241008,133600,2625643600,25350,25300,25350,25300,198
|
|
20241008,133500,2620626550,25300,25300,25300,25300,5
|
|
20241008,133400,2620500050,25250,25250,25300,25250,73
|
|
20241008,133300,2618655250,25300,25300,25300,25300,206
|
|
20241008,133200,2613443450,25250,25300,25300,25250,68
|
|
20241008,133100,2611724850,25300,25300,25300,25300,181
|
|
20241008,133000,2607145550,25300,25250,25300,25250,35
|
|
20241008,132900,2606260200,25300,25300,25350,25300,105
|
|
20241008,132800,2603603250,25300,25300,25300,25250,138
|
|
20241008,132700,2600112750,25250,25300,25300,25250,19
|
|
20241008,132600,2599632800,25300,25300,25300,25250,147
|
|
20241008,132500,2595914700,25300,25300,25300,25300,682
|
|
20241008,132400,2578660100,25300,25300,25300,25300,96
|
|
20241008,132300,2576231300,25250,25300,25300,25250,268
|
|
20241008,132200,2569461850,25300,25300,25300,25300,60
|
|
20241008,132100,2567943850,25300,25300,25300,25300,201
|
|
20241008,132000,2562858550,25300,25300,25300,25250,27
|
|
20241008,131900,2562176350,25300,25300,25300,25300,72
|
|
20241008,131800,2560354750,25300,25300,25300,25300,159
|
|
20241008,131700,2556332050,25250,25250,25300,25200,191
|
|
20241008,131600,2551508750,25250,25250,25250,25250,22
|
|
20241008,131500,2550953250,25200,25150,25200,25150,41
|
|
20241008,131400,2549920200,25200,25200,25200,25150,27
|
|
20241008,131300,2549240700,25200,25200,25200,25200,133
|
|
20241008,131200,2545889100,25200,25150,25200,25150,249
|
|
20241008,131100,2539624700,25100,25150,25150,25100,1193
|
|
20241008,131000,2509664100,25200,25250,25250,25200,375
|
|
20241008,130900,2500212700,25300,25300,25300,25300,118
|
|
20241008,130800,2497227300,25250,25250,25250,25200,194
|
|
20241008,130700,2492329700,25250,25250,25250,25250,113
|
|
20241008,130600,2489476450,25250,25200,25250,25200,51
|
|
20241008,130500,2488189650,25250,25250,25250,25250,8
|
|
20241008,130400,2487987650,25250,25250,25250,25250,32
|
|
20241008,130300,2487179650,25250,25200,25250,25200,167
|
|
20241008,130200,2482963800,25250,25250,25250,25250,141
|
|
20241008,130100,2479403550,25250,25250,25250,25200,24
|
|
20241008,130000,2478797600,25250,25200,25250,25200,60
|
|
20241008,125900,2477283950,25250,25250,25250,25250,4
|
|
20241008,125800,2477182950,25250,25200,25250,25200,180
|
|
20241008,125700,2472638900,25200,25250,25250,25200,45
|
|
20241008,125600,2471503600,25250,25200,25250,25200,21
|
|
20241008,125500,2470974150,25200,25200,25200,25200,142
|
|
20241008,125400,2467395750,25200,25200,25250,25150,19
|
|
20241008,125300,2466916800,25250,25200,25250,25200,112
|
|
20241008,125200,2464092400,25200,25250,25250,25200,195
|
|
20241008,125100,2459177950,25200,25250,25250,25200,157
|
|
20241008,125000,2455214600,25250,25250,25250,25250,27
|
|
20241008,124900,2454532850,25250,25250,25250,25250,32
|
|
20241008,124800,2453724850,25200,25250,25250,25200,69
|
|
20241008,124700,2451983550,25250,25250,25250,25250,136
|
|
20241008,124600,2448549550,25250,25200,25250,25200,11
|
|
20241008,124500,2448271900,25250,25200,25250,25200,68
|
|
20241008,124400,2446555950,25250,25250,25250,25200,88
|
|
20241008,124300,2444335950,25200,25200,25200,25200,100
|
|
20241008,124200,2441815950,25200,25200,25200,25150,59
|
|
20241008,124100,2440330250,25150,25150,25150,25150,122
|
|
20241008,124000,2437261950,25150,25150,25150,25150,75
|
|
20241008,123900,2435375700,25100,25150,25150,25100,132
|
|
20241008,123800,2432056800,25150,25150,25150,25150,59
|
|
20241008,123700,2430572950,25100,25100,25150,25100,29
|
|
20241008,123600,2429844600,25150,25150,25150,25150,145
|
|
20241008,123500,2426197850,25150,25150,25150,25150,32
|
|
20241008,123400,2425393050,25150,25100,25150,25100,50
|
|
20241008,123300,2424136450,25150,25100,25150,25100,667
|
|
20241008,123200,2407393050,25100,25150,25150,25100,175
|
|
20241008,123100,2402993450,25150,25150,25200,25150,76
|
|
20241008,123000,2401081800,25200,25150,25200,25150,47
|
|
20241008,122900,2399897550,25200,25200,25200,25200,53
|
|
20241008,122800,2398561950,25150,25200,25200,25100,1226
|
|
20241008,122700,2367737100,25200,25200,25200,25200,48
|
|
20241008,122600,2366527500,25150,25200,25200,25150,135
|
|
20241008,122500,2363126850,25200,25200,25200,25150,69
|
|
20241008,122400,2361389950,25200,25250,25250,25200,127
|
|
20241008,122300,2358189350,25200,25200,25250,25200,43
|
|
20241008,122200,2357104350,25200,25250,25250,25150,125
|
|
20241008,122100,2353955050,25250,25250,25250,25250,32
|
|
20241008,122000,2353147050,25250,25250,25250,25200,176
|
|
20241008,121900,2348704350,25250,25250,25250,25200,427
|
|
20241008,121800,2337923500,25250,25200,25250,25200,58
|
|
20241008,121700,2336461500,25200,25250,25250,25200,981
|
|
20241008,121600,2311734500,25250,25300,25300,25250,85
|
|
20241008,121500,2309584450,25250,25250,25250,25250,30
|
|
20241008,121400,2308826950,25300,25250,25300,25250,23
|
|
20241008,121300,2308245750,25250,25300,25300,25250,256
|
|
20241008,121200,2301775850,25300,25300,25300,25300,60
|
|
20241008,121100,2300257850,25200,25250,25300,25200,211
|
|
20241008,121000,2294933000,25250,25350,25350,25250,66
|
|
20241008,120900,2293260300,25350,25350,25350,25350,118
|
|
20241008,120800,2290269000,25350,25300,25350,25300,46
|
|
20241008,120700,2289103800,25350,25300,25350,25300,60
|
|
20241008,120600,2287585100,25350,25350,25350,25350,122
|
|
20241008,120500,2284492400,25300,25350,25350,25300,47
|
|
20241008,120400,2283303200,25350,25300,25350,25250,593
|
|
20241008,120300,2268325850,25250,25250,25300,25250,172
|
|
20241008,120200,2263977400,25250,25300,25300,25200,49
|
|
20241008,120100,2262740900,25200,25300,25300,25200,731
|
|
20241008,120000,2244301650,25250,25300,25300,25250,363
|
|
20241008,115900,2235126750,25350,25350,25350,25300,161
|
|
20241008,115800,2231046300,25350,25350,25350,25300,692
|
|
20241008,115700,2213518800,25250,25350,25350,25250,431
|
|
20241008,115600,2202619000,25400,25450,25450,25350,495
|
|
20241008,115500,2190053300,25450,25450,25500,25450,454
|
|
20241008,115400,2178485300,25450,25450,25450,25400,121
|
|
20241008,115300,2175406050,25450,25500,25500,25450,41
|
|
20241008,115200,2174361450,25450,25450,25450,25450,190
|
|
20241008,115100,2169525950,25450,25450,25450,25450,15
|
|
20241008,115000,2169144200,25450,25400,25450,25350,344
|
|
20241008,114900,2160409850,25400,25450,25450,25400,1351
|
|
20241008,114800,2126088900,25450,25450,25450,25450,55
|
|
20241008,114700,2124689150,25450,25550,25550,25450,488
|
|
20241008,114600,2112247400,25550,25400,25550,25400,216
|
|
20241008,114500,2106736450,25550,25400,25550,25400,756
|
|
20241008,114400,2087459900,25450,25500,25500,25450,171
|
|
20241008,114300,2083107750,25500,25500,25500,25450,187
|
|
20241008,114200,2078341750,25500,25500,25550,25450,341
|
|
20241008,114100,2069645350,25550,25550,25550,25550,4
|
|
20241008,114000,2069543150,25500,25550,25550,25450,1871
|
|
20241008,113900,2021834000,25550,25450,25550,25450,648
|
|
20241008,113800,2005306900,25500,25500,25500,25500,24
|
|
20241008,113700,2004694900,25500,25500,25500,25500,156
|
|
20241008,113600,2000716900,25500,25450,25500,25450,526
|
|
20241008,113500,1987305950,25400,25500,25500,25400,540
|
|
20241008,113400,1973564000,25500,25450,25500,25450,38
|
|
20241008,113300,1972596000,25500,25500,25500,25450,54
|
|
20241008,113200,1971220450,25450,25500,25500,25450,252
|
|
20241008,113100,1964797350,25500,25500,25500,25400,301
|
|
20241008,113000,1957123800,25500,25400,25500,25400,621
|
|
20241008,112900,1941317200,25450,25450,25450,25400,219
|
|
20241008,112800,1935745150,25400,25400,25400,25400,0
|
|
20241008,112700,1935745150,25400,25400,25450,25400,113
|
|
20241008,112600,1932873800,25400,25400,25450,25400,429
|
|
20241008,112500,1921974700,25450,25400,25450,25350,1054
|
|
20241008,112400,1895192550,25400,25350,25400,25350,109
|
|
20241008,112300,1892428550,25350,25350,25350,25350,47
|
|
20241008,112200,1891237100,25300,25350,25350,25300,119
|
|
20241008,112100,1888225750,25350,25350,25350,25300,118
|
|
20241008,112000,1885235750,25350,25350,25350,25300,140
|
|
20241008,111900,1881686800,25300,25300,25300,25300,49
|
|
20241008,111800,1880447100,25250,25300,25300,25250,47
|
|
20241008,111700,1879258900,25300,25350,25350,25300,236
|
|
20241008,111600,1873285200,25300,25250,25300,25250,42
|
|
20241008,111500,1872223500,25300,25300,25350,25300,275
|
|
20241008,111400,1865258500,25350,25350,25350,25300,63
|
|
20241008,111300,1863662250,25300,25300,25350,25250,93
|
|
20241008,111200,1861309050,25300,25300,25300,25300,112
|
|
20241008,111100,1858475450,25250,25250,25250,25250,4
|
|
20241008,111000,1858374450,25300,25250,25300,25250,41
|
|
20241008,110900,1857338050,25300,25300,25300,25300,192
|
|
20241008,110800,1852480450,25250,25250,25250,25200,8
|
|
20241008,110700,1852278500,25200,25250,25250,25200,55
|
|
20241008,110600,1850890650,25250,25300,25300,25250,330
|
|
20241008,110500,1842556550,25250,25250,25250,25250,51
|
|
20241008,110400,1841268800,25200,25250,25250,25200,23
|
|
20241008,110300,1840688950,25250,25250,25250,25250,25
|
|
20241008,110200,1840057700,25250,25250,25250,25200,140
|
|
20241008,110100,1836522750,25250,25250,25250,25200,30
|
|
20241008,110000,1835766150,25250,25150,25250,25150,4
|
|
20241008,105900,1835665450,25150,25200,25200,25150,148
|
|
20241008,105800,1831936600,25150,25150,25150,25150,33
|
|
20241008,105700,1831106650,25150,25200,25300,25150,865
|
|
20241008,105600,1809340400,25200,25200,25200,25200,0
|
|
20241008,105500,1809340400,25200,25250,25250,25200,71
|
|
20241008,105400,1807549450,25250,25250,25250,25250,114
|
|
20241008,105300,1804670950,25250,25150,25300,25150,237
|
|
20241008,105200,1798695750,25150,25200,25200,25150,87
|
|
20241008,105100,1796506450,25150,25200,25200,25150,119
|
|
20241008,105000,1793508100,25150,25150,25200,25150,55
|
|
20241008,104900,1792123600,25200,25150,25200,25150,33
|
|
20241008,104800,1791292150,25200,25200,25200,25150,231
|
|
20241008,104700,1785472500,25150,25200,25200,25150,128
|
|
20241008,104600,1782247800,25200,25200,25200,25200,39
|
|
20241008,104500,1781265000,25250,25150,25250,25150,61
|
|
20241008,104400,1779729300,25200,25200,25200,25150,161
|
|
20241008,104300,1775673000,25200,25200,25200,25150,394
|
|
20241008,104200,1765749550,25250,25250,25250,25250,43
|
|
20241008,104100,1764663800,25200,25200,25200,25200,20
|
|
20241008,104000,1764159800,25200,25300,25300,25200,585
|
|
20241008,103900,1749385050,25250,25300,25300,25250,85
|
|
20241008,103800,1747237650,25250,25300,25300,25250,61
|
|
20241008,103700,1745695750,25250,25300,25300,25250,129
|
|
20241008,103600,1742433000,25300,25200,25300,25200,87
|
|
20241008,103500,1740237950,25200,25250,25250,25200,154
|
|
20241008,103400,1736351700,25300,25250,25300,25250,44
|
|
20241008,103300,1735238800,25300,25250,25300,25250,24
|
|
20241008,103200,1734631650,25250,25300,25350,25250,216
|
|
20241008,103100,1729166700,25300,25300,25300,25300,65
|
|
20241008,103000,1727522200,25300,25200,25300,25200,88
|
|
20241008,102900,1725296100,25250,25300,25300,25250,58
|
|
20241008,102800,1723830650,25200,25200,25300,25200,770
|
|
20241008,102700,1704422350,25200,25200,25200,25150,155
|
|
20241008,102600,1700522850,25150,25200,25200,25100,162
|
|
20241008,102500,1696448250,25200,25150,25200,25150,469
|
|
20241008,102400,1684649300,25150,25150,25200,25150,296
|
|
20241008,102300,1677200300,25150,25150,25150,25150,30
|
|
20241008,102200,1676445800,25200,25200,25200,25150,78
|
|
20241008,102100,1674480600,25150,25150,25150,25150,21
|
|
20241008,102000,1673952450,25150,25150,25200,25150,183
|
|
20241008,101900,1669343600,25150,25150,25200,25100,1006
|
|
20241008,101800,1644055200,25150,25200,25200,25150,2124
|
|
20241008,101700,1590539750,25250,25250,25250,25250,122
|
|
20241008,101600,1587459250,25250,25150,25250,25150,876
|
|
20241008,101500,1565412850,25150,25150,25150,25100,375
|
|
20241008,101400,1555983100,25200,25200,25200,25200,24
|
|
20241008,101300,1555378300,25150,25200,25200,25150,156
|
|
20241008,101200,1551447800,25200,25150,25200,25100,171
|
|
20241008,101100,1547144200,25100,25200,25200,25100,188
|
|
20241008,101000,1542415450,25200,25200,25200,25200,161
|
|
20241008,100900,1538358250,25150,25250,25250,25150,670
|
|
20241008,100800,1521502100,25200,25250,25250,25200,6
|
|
20241008,100700,1521350650,25250,25250,25300,25200,253
|
|
20241008,100600,1514969850,25200,25200,25250,25200,57
|
|
20241008,100500,1513531850,25200,25150,25250,25150,255
|
|
20241008,100400,1507103350,25150,25150,25150,25150,114
|
|
20241008,100300,1504236250,25150,25250,25250,25150,578
|
|
20241008,100200,1489658500,25250,25250,25250,25250,28
|
|
20241008,100100,1488951500,25250,25250,25300,25250,102
|
|
20241008,100000,1486371950,25250,25350,25350,25250,154
|
|
20241008,095900,1482476500,25350,25350,25350,25300,67
|
|
20241008,095800,1480779650,25350,25300,25350,25250,311
|
|
20241008,095700,1472899450,25300,25300,25450,25300,1627
|
|
20241008,095600,1431676950,25300,25150,25300,25150,1135
|
|
20241008,095500,1403079200,25100,25100,25150,25100,137
|
|
20241008,095400,1399636200,25150,25050,25150,25050,368
|
|
20241008,095300,1390397750,25050,25100,25100,25050,128
|
|
20241008,095200,1387186950,25100,25200,25200,25000,1025
|
|
20241008,095100,1361483000,25200,25150,25200,25150,87
|
|
20241008,095000,1359291350,25150,25100,25150,25100,373
|
|
20241008,094900,1349912650,25100,25150,25150,25050,1033
|
|
20241008,094800,1323981550,25150,25200,25200,25100,2293
|
|
20241008,094700,1266361850,25200,25250,25250,25200,370
|
|
20241008,094600,1257020800,25250,25250,25300,25250,195
|
|
20241008,094500,1252093800,25250,25250,25250,25250,110
|
|
20241008,094400,1249316300,25300,25300,25300,25250,59
|
|
20241008,094300,1247824250,25350,25300,25400,25300,689
|
|
20241008,094200,1230368050,25250,25300,25300,25250,353
|
|
20241008,094100,1221437200,25250,25300,25300,25250,159
|
|
20241008,094000,1217414750,25300,25400,25400,25200,2249
|
|
20241008,093900,1160662100,25400,25300,25400,25300,238
|
|
20241008,093800,1154632450,25300,25350,25350,25300,964
|
|
20241008,093700,1130205800,25350,25350,25400,25350,395
|
|
20241008,093600,1120188800,25400,25400,25400,25350,46
|
|
20241008,093500,1119020650,25400,25300,25400,25300,678
|
|
20241008,093400,1101836400,25300,25350,25350,25300,72
|
|
20241008,093300,1100012250,25350,25300,25350,25250,190
|
|
20241008,093200,1095204600,25300,25150,25300,25150,591
|
|
20241008,093100,1080305650,25150,25150,25200,25150,105
|
|
20241008,093000,1077663450,25150,25200,25200,25100,588
|
|
20241008,092900,1062874500,25150,25150,25150,25150,493
|
|
20241008,092800,1050475550,25200,25200,25200,25200,448
|
|
20241008,092700,1039185950,25200,25200,25200,25150,777
|
|
20241008,092600,1019615650,25250,25250,25300,25250,136
|
|
20241008,092500,1016180500,25250,25250,25250,25250,80
|
|
20241008,092400,1014160500,25300,25200,25300,25200,341
|
|
20241008,092300,1005544700,25200,25200,25200,25150,480
|
|
20241008,092200,993449500,25200,25200,25200,25150,833
|
|
20241008,092100,972473450,25250,25250,25250,25250,377
|
|
20241008,092000,962954200,25300,25350,25350,25250,681
|
|
20241008,091900,945749700,25250,25350,25400,25250,303
|
|
20241008,091800,938086100,25350,25250,25350,25200,1698
|
|
20241008,091700,895178800,25200,25200,25200,25150,592
|
|
20241008,091600,880265400,25200,25350,25350,25150,3847
|
|
20241008,091500,783109000,25400,25350,25400,25350,637
|
|
20241008,091400,766942250,25300,25450,25450,25300,143
|
|
20241008,091300,763316100,25450,25350,25450,25300,582
|
|
20241008,091200,748550500,25350,25300,25350,25300,265
|
|
20241008,091100,741834150,25350,25400,25450,25300,551
|
|
20241008,091000,727841000,25400,25300,25400,25300,472
|
|
20241008,090900,715852700,25350,25300,25350,25250,533
|
|
20241008,090800,702350700,25250,25300,25350,25250,2055
|
|
20241008,090700,650424800,25300,25350,25350,25250,1821
|
|
20241008,090600,604405050,25300,25400,25400,25300,1357
|
|
20241008,090500,569962800,25450,25700,25700,25400,5596
|
|
20241008,090400,426964700,25700,25600,25700,25600,1573
|
|
20241008,090300,386612600,25600,25750,25800,25600,3629
|
|
20241008,090200,293309250,25700,25650,25700,25500,2518
|
|
20241008,090100,228815550,25650,25350,25700,25350,4266
|
|
20241008,090000,119825350,25350,25450,25450,25250,4595
|