585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184200,3732816650,24500,24500,24500,24500,2342
|
|
20241010,184100,3732816650,24500,24500,24500,24500,0
|
|
20241010,184000,3732816650,24500,24500,24500,24500,0
|
|
20241010,183900,3732816650,24500,24500,24500,24500,0
|
|
20241010,183800,3732816650,24500,24500,24500,24500,0
|
|
20241010,183700,3732816650,24500,24500,24500,24500,0
|
|
20241010,183600,3732816650,24500,24500,24500,24500,0
|
|
20241010,183500,3732816650,24500,24500,24500,24500,0
|
|
20241010,183400,3732816650,24500,24500,24500,24500,0
|
|
20241010,183300,3732816650,24500,24500,24500,24500,0
|
|
20241010,183200,3732816650,24500,24500,24500,24500,0
|
|
20241010,183100,3732816650,24500,24500,24500,24500,0
|
|
20241010,183000,3732816650,24500,24500,24500,24500,0
|
|
20241010,182900,3732816650,24500,24500,24500,24500,0
|
|
20241010,182800,3732816650,24500,24500,24500,24500,0
|
|
20241010,182700,3732816650,24500,24500,24500,24500,0
|
|
20241010,182600,3732816650,24500,24500,24500,24500,0
|
|
20241010,182500,3732816650,24500,24500,24500,24500,0
|
|
20241010,182400,3732816650,24500,24500,24500,24500,0
|
|
20241010,182300,3732816650,24500,24500,24500,24500,0
|
|
20241010,182200,3732816650,24500,24500,24500,24500,0
|
|
20241010,182100,3732816650,24500,24500,24500,24500,0
|
|
20241010,182000,3732816650,24500,24500,24500,24500,0
|
|
20241010,181900,3732816650,24500,24500,24500,24500,0
|
|
20241010,181800,3732816650,24500,24500,24500,24500,0
|
|
20241010,181700,3732816650,24500,24500,24500,24500,0
|
|
20241010,181600,3732816650,24500,24500,24500,24500,0
|
|
20241010,181500,3732816650,24500,24500,24500,24500,0
|
|
20241010,181400,3732816650,24500,24500,24500,24500,0
|
|
20241010,181300,3732816650,24500,24500,24500,24500,0
|
|
20241010,181200,3732816650,24500,24500,24500,24500,2342
|
|
20241010,181100,3732816650,24500,24500,24500,24500,0
|
|
20241010,181000,3732816650,24500,24500,24500,24500,0
|
|
20241010,180900,3732816650,24500,24500,24500,24500,0
|
|
20241010,180800,3732816650,24500,24500,24500,24500,0
|
|
20241010,180700,3732816650,24500,24500,24500,24500,0
|
|
20241010,180600,3732816650,24500,24500,24500,24500,0
|
|
20241010,180500,3732816650,24500,24500,24500,24500,0
|
|
20241010,180400,3732816650,24500,24500,24500,24500,0
|
|
20241010,180300,3732816650,24500,24500,24500,24500,0
|
|
20241010,180200,3732816650,24500,24500,24500,24500,0
|
|
20241010,180100,3732816650,24500,24500,24500,24500,0
|
|
20241010,180000,3732816650,24500,24500,24500,24500,0
|
|
20241010,175900,3732816650,24500,24500,24500,24500,0
|
|
20241010,175800,3732816650,24500,24500,24500,24500,0
|
|
20241010,175700,3732816650,24500,24500,24500,24500,0
|
|
20241010,175600,3732816650,24500,24500,24500,24500,0
|
|
20241010,175500,3732816650,24500,24500,24500,24500,0
|
|
20241010,175400,3732816650,24500,24500,24500,24500,0
|
|
20241010,175300,3732816650,24500,24500,24500,24500,0
|
|
20241010,175200,3732816650,24500,24500,24500,24500,0
|
|
20241010,175100,3732816650,24500,24500,24500,24500,0
|
|
20241010,175000,3732816650,24500,24500,24500,24500,0
|
|
20241010,174900,3732816650,24500,24500,24500,24500,0
|
|
20241010,174800,3732816650,24500,24500,24500,24500,0
|
|
20241010,174700,3732816650,24500,24500,24500,24500,0
|
|
20241010,174600,3732816650,24500,24500,24500,24500,0
|
|
20241010,174500,3732816650,24500,24500,24500,24500,0
|
|
20241010,174400,3732816650,24500,24500,24500,24500,0
|
|
20241010,174300,3732816650,24500,24500,24500,24500,0
|
|
20241010,174200,3732816650,24500,24500,24500,24500,2342
|
|
20241010,174100,3732816650,24500,24500,24500,24500,0
|
|
20241010,174000,3732816650,24500,24500,24500,24500,0
|
|
20241010,173900,3732816650,24500,24500,24500,24500,0
|
|
20241010,173800,3732816650,24500,24500,24500,24500,0
|
|
20241010,173700,3732816650,24500,24500,24500,24500,0
|
|
20241010,173600,3732816650,24500,24500,24500,24500,0
|
|
20241010,173500,3732816650,24500,24500,24500,24500,0
|
|
20241010,173400,3732816650,24500,24500,24500,24500,0
|
|
20241010,173300,3732816650,24500,24500,24500,24500,0
|
|
20241010,173200,3732816650,24500,24500,24500,24500,0
|
|
20241010,173100,3732816650,24500,24500,24500,24500,0
|
|
20241010,173000,3732816650,24500,24500,24500,24500,0
|
|
20241010,172900,3732816650,24500,24500,24500,24500,0
|
|
20241010,172800,3732816650,24500,24500,24500,24500,0
|
|
20241010,172700,3732816650,24500,24500,24500,24500,0
|
|
20241010,172600,3732816650,24500,24500,24500,24500,0
|
|
20241010,172500,3732816650,24500,24500,24500,24500,0
|
|
20241010,172400,3732816650,24500,24500,24500,24500,0
|
|
20241010,172300,3732816650,24500,24500,24500,24500,0
|
|
20241010,172200,3732816650,24500,24500,24500,24500,0
|
|
20241010,172100,3732816650,24500,24500,24500,24500,0
|
|
20241010,172000,3732816650,24500,24500,24500,24500,0
|
|
20241010,171900,3732816650,24500,24500,24500,24500,0
|
|
20241010,171800,3732816650,24500,24500,24500,24500,0
|
|
20241010,171700,3732816650,24500,24500,24500,24500,0
|
|
20241010,171600,3732816650,24500,24500,24500,24500,0
|
|
20241010,171500,3732816650,24500,24500,24500,24500,0
|
|
20241010,171400,3732816650,24500,24500,24500,24500,0
|
|
20241010,171300,3732816650,24500,24500,24500,24500,0
|
|
20241010,171200,3732816650,24500,24500,24500,24500,2342
|
|
20241010,171100,3732816650,24500,24500,24500,24500,0
|
|
20241010,171000,3732816650,24500,24500,24500,24500,0
|
|
20241010,170900,3732816650,24500,24500,24500,24500,0
|
|
20241010,170800,3732816650,24500,24500,24500,24500,0
|
|
20241010,170700,3732816650,24500,24500,24500,24500,0
|
|
20241010,170600,3732816650,24500,24500,24500,24500,0
|
|
20241010,170500,3732816650,24500,24500,24500,24500,0
|
|
20241010,170400,3732816650,24500,24500,24500,24500,0
|
|
20241010,170300,3732816650,24500,24500,24500,24500,0
|
|
20241010,170200,3732816650,24500,24500,24500,24500,0
|
|
20241010,170100,3732816650,24500,24500,24500,24500,0
|
|
20241010,170000,3732816650,24500,24500,24500,24500,0
|
|
20241010,165900,3732816650,24500,24500,24500,24500,0
|
|
20241010,165800,3732816650,24500,24500,24500,24500,0
|
|
20241010,165700,3732816650,24500,24500,24500,24500,0
|
|
20241010,165600,3732816650,24500,24500,24500,24500,0
|
|
20241010,165500,3732816650,24500,24500,24500,24500,0
|
|
20241010,165400,3732816650,24500,24500,24500,24500,0
|
|
20241010,165300,3732816650,24500,24500,24500,24500,0
|
|
20241010,165200,3732816650,24500,24500,24500,24500,0
|
|
20241010,165100,3732816650,24500,24500,24500,24500,0
|
|
20241010,165000,3732816650,24500,24500,24500,24500,0
|
|
20241010,164900,3732816650,24500,24500,24500,24500,0
|
|
20241010,164800,3732816650,24500,24500,24500,24500,0
|
|
20241010,164700,3732816650,24500,24500,24500,24500,0
|
|
20241010,164600,3732816650,24500,24500,24500,24500,0
|
|
20241010,164500,3732816650,24500,24500,24500,24500,0
|
|
20241010,164400,3732816650,24500,24500,24500,24500,0
|
|
20241010,164300,3732816650,24500,24500,24500,24500,0
|
|
20241010,164200,3732816650,24500,24500,24500,24500,2342
|
|
20241010,164100,3732816650,24500,24500,24500,24500,0
|
|
20241010,164000,3732816650,24500,24500,24500,24500,0
|
|
20241010,163900,3732816650,24500,24500,24500,24500,0
|
|
20241010,163800,3732816650,24500,24500,24500,24500,0
|
|
20241010,163700,3732816650,24500,24500,24500,24500,0
|
|
20241010,163600,3732816650,24500,24500,24500,24500,0
|
|
20241010,163500,3732816650,24500,24500,24500,24500,0
|
|
20241010,163400,3732816650,24500,24500,24500,24500,0
|
|
20241010,163300,3732816650,24500,24500,24500,24500,0
|
|
20241010,163200,3732816650,24500,24500,24500,24500,0
|
|
20241010,163100,3732816650,24500,24500,24500,24500,0
|
|
20241010,163000,3732816650,24500,24500,24500,24500,0
|
|
20241010,162900,3732816650,24500,24500,24500,24500,0
|
|
20241010,162800,3732816650,24500,24500,24500,24500,0
|
|
20241010,162700,3732816650,24500,24500,24500,24500,0
|
|
20241010,162600,3732816650,24500,24500,24500,24500,0
|
|
20241010,162500,3732816650,24500,24500,24500,24500,0
|
|
20241010,162400,3732816650,24500,24500,24500,24500,0
|
|
20241010,162300,3732816650,24500,24500,24500,24500,0
|
|
20241010,162200,3732816650,24500,24500,24500,24500,0
|
|
20241010,162100,3732816650,24500,24500,24500,24500,0
|
|
20241010,162000,3732816650,24500,24500,24500,24500,0
|
|
20241010,161900,3732816650,24500,24500,24500,24500,0
|
|
20241010,161800,3732816650,24500,24500,24500,24500,0
|
|
20241010,161700,3732816650,24500,24500,24500,24500,0
|
|
20241010,161600,3732816650,24500,24500,24500,24500,0
|
|
20241010,161500,3732816650,24500,24500,24500,24500,0
|
|
20241010,161400,3732816650,24500,24500,24500,24500,0
|
|
20241010,161300,3732816650,24500,24500,24500,24500,0
|
|
20241010,161200,3732816650,24500,24500,24500,24500,2342
|
|
20241010,161100,3732816650,24500,24500,24500,24500,0
|
|
20241010,161000,3732816650,24500,24500,24500,24500,0
|
|
20241010,160900,3732816650,24500,24500,24500,24500,0
|
|
20241010,160800,3732816650,24500,24500,24500,24500,0
|
|
20241010,160700,3732816650,24500,24500,24500,24500,0
|
|
20241010,160600,3732816650,24500,24500,24500,24500,0
|
|
20241010,160500,3732816650,24500,24500,24500,24500,0
|
|
20241010,160400,3732816650,24500,24500,24500,24500,0
|
|
20241010,160300,3732816650,24500,24500,24500,24500,0
|
|
20241010,160200,3732816650,24500,24500,24500,24500,0
|
|
20241010,160100,3732816650,24500,24500,24500,24500,0
|
|
20241010,160000,3732816650,24500,24500,24500,24500,0
|
|
20241010,155900,3732816650,24500,24500,24500,24500,0
|
|
20241010,155800,3732816650,24500,24500,24500,24500,0
|
|
20241010,155700,3732816650,24500,24500,24500,24500,0
|
|
20241010,155600,3732816650,24500,24500,24500,24500,0
|
|
20241010,155500,3732816650,24500,24500,24500,24500,0
|
|
20241010,155400,3732816650,24500,24500,24500,24500,0
|
|
20241010,155300,3732816650,24500,24500,24500,24500,0
|
|
20241010,155200,3732816650,24500,24500,24500,24500,0
|
|
20241010,155100,3732816650,24500,24500,24500,24500,0
|
|
20241010,155000,3732816650,24500,24500,24500,24500,0
|
|
20241010,154900,3732816650,24500,24500,24500,24500,0
|
|
20241010,154800,3732816650,24500,24500,24500,24500,0
|
|
20241010,154700,3732816650,24500,24500,24500,24500,0
|
|
20241010,154600,3732816650,24500,24500,24500,24500,0
|
|
20241010,154500,3732816650,24500,24500,24500,24500,0
|
|
20241010,154400,3732816650,24500,24500,24500,24500,0
|
|
20241010,154300,3732816650,24500,24500,24500,24500,0
|
|
20241010,154200,3732816650,24500,24500,24500,24500,2342
|
|
20241010,154100,3732816650,24500,24500,24500,24500,0
|
|
20241010,154000,3732816650,24500,24500,24500,24500,0
|
|
20241010,153900,3732816650,24500,24500,24500,24500,0
|
|
20241010,153800,3732816650,24500,24500,24500,24500,0
|
|
20241010,153700,3732816650,24500,24500,24500,24500,0
|
|
20241010,153600,3732816650,24500,24500,24500,24500,0
|
|
20241010,153500,3732816650,24500,24500,24500,24500,0
|
|
20241010,153400,3732816650,24500,24500,24500,24500,0
|
|
20241010,153300,3732816650,24500,24500,24500,24500,0
|
|
20241010,153200,3732816650,24500,24500,24500,24500,0
|
|
20241010,153100,3732816650,24500,24500,24500,24500,0
|
|
20241010,153000,3732816650,24500,24500,24500,24500,2342
|
|
20241010,152900,3675437650,24650,24650,24650,24650,0
|
|
20241010,152800,3675437650,24650,24650,24650,24650,0
|
|
20241010,152700,3675437650,24650,24650,24650,24650,0
|
|
20241010,152600,3675437650,24650,24650,24650,24650,0
|
|
20241010,152500,3675437650,24650,24650,24650,24650,0
|
|
20241010,152400,3675437650,24650,24650,24650,24650,0
|
|
20241010,152300,3675437650,24650,24650,24650,24650,0
|
|
20241010,152200,3675437650,24650,24650,24650,24650,0
|
|
20241010,152100,3675437650,24650,24650,24650,24650,0
|
|
20241010,152000,3675437650,24650,24650,24650,24650,0
|
|
20241010,151900,3675437650,24650,24600,24700,24600,151
|
|
20241010,151800,3671722000,24600,24700,24700,24600,192
|
|
20241010,151700,3666983600,24650,24650,24700,24550,365
|
|
20241010,151600,3658006350,24600,24600,24650,24600,165
|
|
20241010,151500,3653942000,24600,24650,24700,24600,346
|
|
20241010,151400,3645415850,24650,24650,24650,24650,101
|
|
20241010,151300,3642926200,24650,24700,24700,24650,133
|
|
20241010,151200,3639646700,24650,24700,24700,24650,240
|
|
20241010,151100,3633724750,24650,24650,24650,24650,73
|
|
20241010,151000,3631925300,24700,24650,24700,24600,145
|
|
20241010,150900,3628349950,24650,24650,24650,24650,113
|
|
20241010,150800,3625564500,24600,24650,24650,24600,123
|
|
20241010,150700,3622532850,24600,24600,24600,24600,369
|
|
20241010,150600,3613455450,24600,24600,24600,24600,49
|
|
20241010,150500,3612250050,24600,24600,24600,24600,251
|
|
20241010,150400,3606075450,24600,24600,24600,24600,129
|
|
20241010,150300,3602902050,24600,24600,24650,24600,115
|
|
20241010,150200,3600072700,24600,24600,24650,24600,299
|
|
20241010,150100,3592713150,24600,24650,24650,24600,296
|
|
20241010,150000,3585426950,24650,24700,24700,24600,147
|
|
20241010,145900,3581805150,24650,24650,24700,24650,160
|
|
20241010,145800,3577859950,24650,24700,24700,24600,110
|
|
20241010,145700,3575148400,24700,24650,24700,24600,106
|
|
20241010,145600,3572536000,24650,24650,24650,24600,489
|
|
20241010,145500,3560502750,24600,24650,24650,24600,79
|
|
20241010,145400,3558557800,24650,24650,24650,24650,106
|
|
20241010,145300,3555944900,24650,24600,24650,24600,195
|
|
20241010,145200,3551139050,24650,24650,24650,24650,142
|
|
20241010,145100,3547638750,24650,24700,24700,24650,21
|
|
20241010,145000,3547121050,24700,24700,24700,24650,204
|
|
20241010,144900,3542091100,24700,24650,24700,24600,111
|
|
20241010,144800,3539354900,24650,24650,24700,24650,61
|
|
20241010,144700,3537850250,24600,24600,24650,24600,157
|
|
20241010,144600,3533982150,24550,24600,24600,24550,124
|
|
20241010,144500,3530934300,24550,24600,24600,24550,135
|
|
20241010,144400,3527614200,24600,24650,24650,24600,168
|
|
20241010,144300,3523476300,24650,24650,24650,24650,123
|
|
20241010,144200,3520444350,24650,24600,24650,24600,122
|
|
20241010,144100,3517438950,24600,24700,24700,24600,1062
|
|
20241010,144000,3491305450,24700,24600,24700,24600,219
|
|
20241010,143900,3485903200,24650,24600,24650,24600,81
|
|
20241010,143800,3483906800,24600,24650,24650,24600,231
|
|
20241010,143700,3478218550,24650,24600,24650,24600,139
|
|
20241010,143600,3474792350,24650,24650,24650,24650,133
|
|
20241010,143500,3471513900,24650,24600,24650,24600,116
|
|
20241010,143400,3468655400,24650,24600,24650,24600,115
|
|
20241010,143300,3465822300,24600,24650,24650,24550,341
|
|
20241010,143200,3457440800,24650,24650,24650,24650,63
|
|
20241010,143100,3455887850,24650,24600,24650,24600,208
|
|
20241010,143000,3450761600,24650,24650,24650,24650,405
|
|
20241010,142900,3440778350,24700,24700,24700,24700,108
|
|
20241010,142800,3438110750,24700,24700,24750,24700,105
|
|
20241010,142700,3435513750,24750,24750,24750,24650,221
|
|
20241010,142600,3430051300,24700,24700,24750,24700,75
|
|
20241010,142500,3428197800,24700,24700,24700,24700,185
|
|
20241010,142400,3423628300,24650,24700,24700,24650,123
|
|
20241010,142300,3420592000,24650,24650,24700,24650,28
|
|
20241010,142200,3419901450,24650,24700,24700,24650,119
|
|
20241010,142100,3416963000,24650,24650,24750,24650,198
|
|
20241010,142000,3412077750,24650,24700,24700,24650,344
|
|
20241010,141900,3403593600,24650,24700,24700,24650,45
|
|
20241010,141800,3402482200,24700,24650,24700,24600,276
|
|
20241010,141700,3395676800,24700,24650,24700,24650,136
|
|
20241010,141600,3392318500,24700,24700,24800,24700,272
|
|
20241010,141500,3385579500,24700,24700,24700,24700,177
|
|
20241010,141400,3381207600,24650,24600,24700,24600,126
|
|
20241010,141300,3378103300,24650,24650,24650,24650,109
|
|
20241010,141200,3375416450,24600,24600,24650,24600,336
|
|
20241010,141100,3367146750,24650,24650,24650,24650,83
|
|
20241010,141000,3365100800,24600,24650,24650,24600,136
|
|
20241010,140900,3361749150,24650,24650,24700,24650,450
|
|
20241010,140800,3350652050,24700,24700,24700,24700,117
|
|
20241010,140700,3347762150,24700,24700,24700,24700,163
|
|
20241010,140600,3343736050,24700,24700,24700,24650,200
|
|
20241010,140500,3338796950,24650,24700,24700,24650,57
|
|
20241010,140400,3337389350,24700,24700,24700,24650,233
|
|
20241010,140300,3331640150,24700,24750,24750,24700,710
|
|
20241010,140200,3314093750,24700,24750,24750,24700,129
|
|
20241010,140100,3310902050,24750,24750,24750,24750,25
|
|
20241010,140000,3310283300,24750,24750,24750,24750,164
|
|
20241010,135900,3306224300,24650,24750,24750,24650,134
|
|
20241010,135800,3302910900,24750,24750,24750,24700,24
|
|
20241010,135700,3302317050,24750,24750,24750,24700,252
|
|
20241010,135600,3296084350,24750,24700,24750,24700,107
|
|
20241010,135500,3293436400,24650,24700,24700,24650,110
|
|
20241010,135400,3290720300,24700,24700,24700,24700,39
|
|
20241010,135300,3289757000,24700,24700,24700,24700,170
|
|
20241010,135200,3285558000,24700,24700,24750,24700,170
|
|
20241010,135100,3281355300,24750,24700,24750,24700,25
|
|
20241010,135000,3280736700,24750,24750,24750,24750,177
|
|
20241010,134900,3276355950,24750,24750,24750,24750,97
|
|
20241010,134800,3273955200,24700,24750,24750,24700,94
|
|
20241010,134700,3271629600,24700,24750,24750,24700,1370
|
|
20241010,134600,3237786250,24750,24750,24750,24750,131
|
|
20241010,134500,3234544000,24700,24700,24750,24700,435
|
|
20241010,134400,3223794700,24700,24750,24800,24700,161
|
|
20241010,134300,3219809850,24750,24750,24750,24700,228
|
|
20241010,134200,3214172900,24750,24750,24750,24750,100
|
|
20241010,134100,3211697900,24750,24750,24750,24700,179
|
|
20241010,134000,3207268550,24700,24750,24750,24700,90
|
|
20241010,133900,3205041200,24750,24750,24750,24750,111
|
|
20241010,133800,3202293950,24750,24750,24750,24750,192
|
|
20241010,133700,3197541950,24700,24800,24800,24700,176
|
|
20241010,133600,3193183050,24700,24750,24750,24700,18
|
|
20241010,133500,3192738250,24700,24750,24750,24700,191
|
|
20241010,133400,3188011050,24750,24700,24750,24700,165
|
|
20241010,133300,3183931850,24750,24800,24800,24750,34
|
|
20241010,133200,3183089350,24800,24800,24800,24800,106
|
|
20241010,133100,3180460550,24800,24750,24800,24700,421
|
|
20241010,133000,3170037850,24750,24850,24850,24750,121
|
|
20241010,132900,3167034750,24850,24800,24850,24750,48
|
|
20241010,132800,3165844350,24800,24800,24800,24800,192
|
|
20241010,132700,3161082750,24800,24750,24800,24750,128
|
|
20241010,132600,3157910150,24750,24800,24800,24750,40
|
|
20241010,132500,3156918400,24800,24750,24800,24750,215
|
|
20241010,132400,3151592500,24750,24750,24750,24750,97
|
|
20241010,132300,3149191750,24700,24750,24750,24700,143
|
|
20241010,132200,3145654400,24750,24750,24750,24750,107
|
|
20241010,132100,3143006150,24750,24750,24750,24750,97
|
|
20241010,132000,3140605400,24750,24750,24750,24750,99
|
|
20241010,131900,3138155150,24750,24800,24800,24750,322
|
|
20241010,131800,3130180500,24800,24800,24800,24800,114
|
|
20241010,131700,3127353300,24800,24800,24800,24750,125
|
|
20241010,131600,3124253350,24800,24750,24800,24750,218
|
|
20241010,131500,3118848900,24750,24750,24750,24750,4
|
|
20241010,131400,3118749900,24750,24750,24750,24700,482
|
|
20241010,131300,3106831400,24750,24750,24750,24750,107
|
|
20241010,131200,3104183150,24700,24750,24750,24700,245
|
|
20241010,131100,3098120450,24750,24750,24750,24750,47
|
|
20241010,131000,3096957200,24750,24750,24750,24750,104
|
|
20241010,130900,3094383200,24700,24700,24750,24700,93
|
|
20241010,130800,3092083900,24750,24750,24750,24700,46
|
|
20241010,130700,3090946500,24750,24750,24750,24750,497
|
|
20241010,130600,3078645750,24750,24700,24750,24700,104
|
|
20241010,130500,3076072800,24750,24750,24750,24700,44
|
|
20241010,130400,3074984850,24750,24750,24750,24750,45
|
|
20241010,130300,3073871100,24750,24750,24750,24700,150
|
|
20241010,130200,3070160000,24700,24750,24750,24700,23
|
|
20241010,130100,3069590900,24700,24700,24700,24700,284
|
|
20241010,130000,3062576100,24700,24700,24700,24700,93
|
|
20241010,125900,3060279000,24650,24650,24650,24650,19
|
|
20241010,125800,3059810650,24650,24700,24700,24650,91
|
|
20241010,125700,3057566500,24700,24700,24700,24650,144
|
|
20241010,125600,3054014700,24700,24700,24700,24650,177
|
|
20241010,125500,3049645300,24700,24700,24700,24700,217
|
|
20241010,125400,3044285400,24750,24750,24750,24700,482
|
|
20241010,125300,3032372250,24750,24750,24750,24750,114
|
|
20241010,125200,3029550750,24750,24750,24750,24750,140
|
|
20241010,125100,3026085750,24750,24700,24750,24700,200
|
|
20241010,125000,3021136800,24700,24700,24700,24700,88
|
|
20241010,124900,3018963200,24700,24700,24700,24700,58
|
|
20241010,124800,3017530600,24700,24750,24750,24700,79
|
|
20241010,124700,3015576400,24700,24700,24750,24700,166
|
|
20241010,124600,3011470200,24700,24700,24700,24700,23
|
|
20241010,124500,3010902100,24700,24700,24700,24700,51
|
|
20241010,124400,3009642400,24750,24700,24750,24700,115
|
|
20241010,124300,3006801050,24700,24700,24700,24700,62
|
|
20241010,124200,3005269650,24700,24750,24750,24700,211
|
|
20241010,124100,3000056950,24750,24750,24750,24750,1991
|
|
20241010,124000,2950779700,24750,24800,24800,24750,357
|
|
20241010,123900,2941928100,24800,24800,24800,24800,20
|
|
20241010,123800,2941432100,24800,24800,24800,24800,82
|
|
20241010,123700,2939398500,24750,24750,24750,24750,21
|
|
20241010,123600,2938878750,24750,24700,24750,24700,30
|
|
20241010,123500,2938136750,24750,24750,24750,24750,247
|
|
20241010,123400,2932023500,24800,24750,24800,24750,23
|
|
20241010,123300,2931453250,24750,24750,24750,24750,112
|
|
20241010,123200,2928681250,24750,24750,24750,24750,82
|
|
20241010,123100,2926651750,24650,24700,24700,24650,94
|
|
20241010,123000,2924330900,24700,24700,24700,24700,3
|
|
20241010,122900,2924256800,24650,24700,24700,24650,121
|
|
20241010,122800,2921269050,24750,24750,24750,24750,70
|
|
20241010,122700,2919536550,24750,24700,24750,24700,113
|
|
20241010,122600,2916744250,24700,24650,24700,24650,58
|
|
20241010,122500,2915312600,24700,24700,24700,24700,107
|
|
20241010,122400,2912669700,24700,24650,24700,24650,22
|
|
20241010,122300,2912127250,24650,24750,24750,24650,213
|
|
20241010,122200,2906863050,24700,24850,24850,24700,234
|
|
20241010,122100,2901079800,24850,24750,24850,24700,783
|
|
20241010,122000,2881671350,24750,24750,24750,24750,348
|
|
20241010,121900,2873058350,24750,24800,24800,24750,146
|
|
20241010,121800,2869437700,24800,24800,24850,24750,394
|
|
20241010,121700,2859675950,24750,24750,24750,24750,178
|
|
20241010,121600,2855270450,24750,24750,24800,24700,693
|
|
20241010,121500,2838123450,24750,24750,24800,24750,177
|
|
20241010,121400,2833741700,24800,24800,24850,24800,272
|
|
20241010,121300,2826989600,24750,24600,24750,24600,147
|
|
20241010,121200,2823355750,24650,24600,24650,24600,22
|
|
20241010,121100,2822814400,24550,24650,24650,24550,40
|
|
20241010,121000,2821830300,24650,24600,24650,24550,385
|
|
20241010,120900,2812363400,24600,24600,24600,24600,34
|
|
20241010,120800,2811527000,24650,24650,24700,24650,190
|
|
20241010,120700,2806843150,24650,24700,24700,24650,138
|
|
20241010,120600,2803437300,24700,24700,24700,24700,20
|
|
20241010,120500,2802943300,24650,24700,24700,24650,45
|
|
20241010,120400,2801831950,24700,24700,24700,24700,113
|
|
20241010,120300,2799040850,24700,24700,24700,24650,55
|
|
20241010,120200,2797682400,24650,24650,24650,24650,3
|
|
20241010,120100,2797608450,24700,24650,24700,24650,122
|
|
20241010,120000,2794596000,24650,24700,24700,24650,21
|
|
20241010,115900,2794077350,24700,24700,24700,24550,121
|
|
20241010,115800,2791096300,24700,24700,24700,24700,37
|
|
20241010,115700,2790182400,24700,24700,24700,24700,116
|
|
20241010,115600,2787317200,24700,24750,24750,24700,752
|
|
20241010,115500,2768740500,24750,24750,24750,24750,21
|
|
20241010,115400,2768220750,24750,24750,24750,24700,153
|
|
20241010,115300,2764434600,24750,24750,24750,24700,32
|
|
20241010,115200,2763642650,24750,24750,24750,24750,84
|
|
20241010,115100,2761563650,24700,24650,24700,24650,54
|
|
20241010,115000,2760231650,24650,24600,24650,24600,199
|
|
20241010,114900,2755330750,24650,24650,24650,24650,81
|
|
20241010,114800,2753334100,24650,24700,24700,24600,1387
|
|
20241010,114700,2719202150,24700,24700,24700,24700,29
|
|
20241010,114600,2718485850,24700,24700,24700,24700,41
|
|
20241010,114500,2717473150,24700,24650,24700,24650,171
|
|
20241010,114400,2713249500,24650,24700,24700,24650,72
|
|
20241010,114300,2711474450,24700,24700,24700,24700,23
|
|
20241010,114200,2710906350,24700,24700,24700,24700,195
|
|
20241010,114100,2706089850,24700,24700,24700,24700,88
|
|
20241010,114000,2703916250,24700,24700,24700,24700,44
|
|
20241010,113900,2702829450,24700,24750,24750,24700,198
|
|
20241010,113800,2697933550,24750,24750,24750,24750,1
|
|
20241010,113700,2697908800,24700,24750,24750,24700,53
|
|
20241010,113600,2696597200,24750,24750,24750,24700,114
|
|
20241010,113500,2693775750,24750,24750,24750,24750,27
|
|
20241010,113400,2693107500,24750,24700,24750,24700,15
|
|
20241010,113300,2692736650,24750,24750,24750,24750,41
|
|
20241010,113200,2691721900,24750,24750,24750,24750,108
|
|
20241010,113100,2689048900,24750,24700,24750,24700,26
|
|
20241010,113000,2688406550,24700,24750,24750,24700,172
|
|
20241010,112900,2684154050,24750,24700,24750,24700,334
|
|
20241010,112800,2675893450,24700,24700,24700,24700,28
|
|
20241010,112700,2675201850,24750,24550,24750,24550,1558
|
|
20241010,112600,2636789400,24600,24600,24650,24600,329
|
|
20241010,112500,2628694600,24650,24650,24650,24650,35
|
|
20241010,112400,2627831850,24600,24600,24600,24600,312
|
|
20241010,112300,2620156650,24600,24600,24600,24550,166
|
|
20241010,112200,2616073200,24550,24550,24550,24550,131
|
|
20241010,112100,2612857150,24550,24550,24550,24550,38
|
|
20241010,112000,2611924250,24550,24550,24550,24550,298
|
|
20241010,111900,2604608350,24550,24600,24600,24550,167
|
|
20241010,111800,2600500400,24600,24550,24600,24550,76
|
|
20241010,111700,2598631600,24550,24600,24600,24550,115
|
|
20241010,111600,2595802850,24600,24600,24600,24550,24
|
|
20241010,111500,2595212600,24600,24600,24600,24550,542
|
|
20241010,111400,2581904450,24600,24500,24600,24500,370
|
|
20241010,111300,2572820350,24500,24450,24500,24450,51
|
|
20241010,111200,2571571000,24500,24500,24500,24500,55
|
|
20241010,111100,2570223500,24500,24500,24500,24500,110
|
|
20241010,111000,2567528500,24500,24450,24500,24450,48
|
|
20241010,110900,2566354800,24500,24500,24500,24300,964
|
|
20241010,110800,2542791100,24500,24450,24500,24450,158
|
|
20241010,110700,2538927500,24450,24400,24450,24300,720
|
|
20241010,110600,2521368500,24400,24300,24400,24300,249
|
|
20241010,110500,2515305200,24350,24350,24350,24350,42
|
|
20241010,110400,2514282500,24350,24350,24350,24350,107
|
|
20241010,110300,2511677050,24350,24350,24350,24350,104
|
|
20241010,110200,2509144650,24350,24400,24400,24350,79
|
|
20241010,110100,2507217200,24400,24400,24400,24400,110
|
|
20241010,110000,2504533200,24350,24400,24400,24350,116
|
|
20241010,105900,2501704450,24400,24400,24400,24400,1
|
|
20241010,105800,2501680050,24400,24450,24450,24400,218
|
|
20241010,105700,2496351500,24450,24400,24450,24400,1084
|
|
20241010,105600,2469861400,24400,24400,24400,24350,42
|
|
20241010,105500,2468836800,24400,24350,24400,24350,197
|
|
20241010,105400,2464030150,24350,24350,24350,24350,119
|
|
20241010,105300,2461132500,24350,24350,24400,24350,51
|
|
20241010,105200,2459889650,24350,24300,24350,24300,961
|
|
20241010,105100,2436531800,24250,24250,24300,24250,465
|
|
20241010,105000,2425254500,24250,24200,24250,24200,76
|
|
20241010,104900,2423411650,24250,24250,24250,24250,516
|
|
20241010,104800,2410898650,24300,24250,24300,24250,51
|
|
20241010,104700,2409659500,24300,24250,24300,24250,176
|
|
20241010,104600,2405391150,24300,24200,24300,24200,400
|
|
20241010,104500,2395696100,24150,24200,24200,24150,807
|
|
20241010,104400,2376206350,24200,24200,24200,24150,49
|
|
20241010,104300,2375020700,24200,24200,24200,24150,145
|
|
20241010,104200,2371511950,24200,24200,24200,24200,20
|
|
20241010,104100,2371027950,24200,24150,24200,24150,54
|
|
20241010,104000,2369722300,24150,24150,24150,24150,190
|
|
20241010,103900,2365133800,24150,24150,24150,24150,194
|
|
20241010,103800,2360448700,24150,24100,24150,24100,63
|
|
20241010,103700,2358929000,24100,24100,24100,24050,68
|
|
20241010,103600,2357290350,24100,24050,24100,24050,167
|
|
20241010,103500,2353269800,24100,24100,24100,24050,288
|
|
20241010,103400,2346331250,24100,24050,24100,24050,36
|
|
20241010,103300,2345465000,24050,24100,24150,24050,1321
|
|
20241010,103200,2313626900,24150,24250,24250,24100,1540
|
|
20241010,103100,2276434450,24150,24200,24250,24150,367
|
|
20241010,103000,2267546550,24150,24250,24250,24150,382
|
|
20241010,102900,2258304700,24250,24150,24250,24150,663
|
|
20241010,102800,2242292300,24100,24100,24100,24100,42
|
|
20241010,102700,2241280100,24100,24100,24100,24050,230
|
|
20241010,102600,2235737200,24100,24100,24100,24100,20
|
|
20241010,102500,2235255200,24050,24000,24050,24000,655
|
|
20241010,102400,2219508850,24000,24100,24100,23900,11510
|
|
20241010,102300,1943794800,24050,24100,24100,24050,56
|
|
20241010,102200,1942447350,24100,24150,24150,24100,287
|
|
20241010,102100,1935530300,24100,24100,24100,24050,466
|
|
20241010,102000,1924309800,24050,24100,24100,24000,2372
|
|
20241010,101900,1867264000,24100,24150,24150,24100,3577
|
|
20241010,101800,1781007650,24150,24250,24250,24150,879
|
|
20241010,101700,1759740250,24250,24250,24250,24250,113
|
|
20241010,101600,1757000000,24250,24300,24300,24200,408
|
|
20241010,101500,1747108600,24300,24300,24300,24300,128
|
|
20241010,101400,1743998200,24200,24250,24250,24200,642
|
|
20241010,101300,1728450750,24250,24300,24300,24250,131
|
|
20241010,101200,1725268950,24350,24350,24350,24250,1380
|
|
20241010,101100,1691768450,24350,24300,24350,24300,193
|
|
20241010,101000,1687074450,24350,24250,24350,24250,3382
|
|
20241010,100900,1605057500,24200,24250,24250,24200,538
|
|
20241010,100800,1592028900,24250,24300,24300,24250,2040
|
|
20241010,100700,1542529600,24300,24300,24350,24300,20
|
|
20241010,100600,1542043150,24300,24400,24400,24300,1109
|
|
20241010,100500,1515046750,24400,24450,24450,24400,203
|
|
20241010,100400,1510084100,24450,24450,24450,24450,411
|
|
20241010,100300,1500035150,24450,24450,24450,24450,19
|
|
20241010,100200,1499570600,24400,24400,24400,24400,122
|
|
20241010,100100,1496593800,24450,24450,24450,24400,1012
|
|
20241010,100000,1471900850,24450,24450,24450,24450,114
|
|
20241010,095900,1469113550,24450,24400,24450,24400,203
|
|
20241010,095800,1464150350,24450,24400,24450,24400,13
|
|
20241010,095700,1463832800,24400,24400,24400,24400,863
|
|
20241010,095600,1442775600,24400,24400,24400,24400,844
|
|
20241010,095500,1422182000,24450,24450,24450,24400,78
|
|
20241010,095400,1420277050,24400,24450,24500,24400,1198
|
|
20241010,095300,1390985600,24450,24400,24450,24400,61
|
|
20241010,095200,1389496800,24450,24400,24450,24400,31
|
|
20241010,095100,1388739000,24400,24400,24400,24400,66
|
|
20241010,095000,1387128600,24400,24450,24450,24350,1315
|
|
20241010,094900,1355104100,24450,24400,24450,24300,959
|
|
20241010,094800,1331749000,24450,24350,24450,24350,386
|
|
20241010,094700,1322339950,24350,24450,24450,24350,2194
|
|
20241010,094600,1268820750,24450,24450,24500,24400,674
|
|
20241010,094500,1252342400,24450,24500,24500,24450,2047
|
|
20241010,094400,1202217750,24550,24550,24550,24550,829
|
|
20241010,094300,1181865800,24550,24700,24700,24550,1767
|
|
20241010,094200,1138381850,24700,24750,24750,24650,798
|
|
20241010,094100,1118710400,24700,24700,24700,24700,61
|
|
20241010,094000,1117203700,24700,24700,24700,24700,33
|
|
20241010,093900,1116388600,24700,24700,24700,24700,8
|
|
20241010,093800,1116191000,24700,24650,24700,24650,344
|
|
20241010,093700,1107705600,24700,24650,24700,24650,10
|
|
20241010,093600,1107458650,24600,24700,24700,24600,33
|
|
20241010,093500,1106646650,24600,24600,24650,24600,132
|
|
20241010,093400,1103394800,24600,24700,24700,24600,2295
|
|
20241010,093300,1046861850,24700,24600,24700,24600,548
|
|
20241010,093200,1033341500,24550,24500,24550,24500,648
|
|
20241010,093100,1017457250,24550,24550,24600,24500,1740
|
|
20241010,093000,974752450,24550,24650,24650,24550,966
|
|
20241010,092900,950983700,24650,24650,24650,24650,60
|
|
20241010,092800,949504700,24650,24600,24650,24600,37
|
|
20241010,092700,948594100,24600,24750,24750,24600,1900
|
|
20241010,092600,901800050,24700,24700,24700,24700,55
|
|
20241010,092500,900441550,24700,24800,24800,24700,647
|
|
20241010,092400,884459850,24800,24700,24800,24700,187
|
|
20241010,092300,879840350,24650,24700,24700,24650,184
|
|
20241010,092200,875304300,24700,24700,24750,24700,1244
|
|
20241010,092100,844567500,24700,24700,24700,24700,108
|
|
20241010,092000,841899900,24750,24700,24750,24700,489
|
|
20241010,091900,829819350,24700,24700,24700,24650,802
|
|
20241010,091800,810045500,24700,24700,24750,24700,566
|
|
20241010,091700,796064800,24750,24750,24750,24700,681
|
|
20241010,091600,779223350,24750,24700,24750,24700,251
|
|
20241010,091500,773019850,24700,24700,24750,24700,857
|
|
20241010,091400,751850150,24700,24700,24700,24700,98
|
|
20241010,091300,749429550,24650,24650,24650,24650,529
|
|
20241010,091200,736389700,24700,24750,24750,24650,1088
|
|
20241010,091100,709537550,24750,24700,24800,24700,674
|
|
20241010,091000,692874250,24700,24600,24750,24600,578
|
|
20241010,090900,678614800,24600,24650,24650,24550,1823
|
|
20241010,090800,633783800,24650,24650,24700,24600,6481
|
|
20241010,090700,473994100,24700,24750,24750,24650,1539
|
|
20241010,090600,435978900,24750,24800,24800,24700,2257
|
|
20241010,090500,380116100,24800,24850,24950,24800,3331
|
|
20241010,090400,297358050,24850,24750,24850,24700,1221
|
|
20241010,090300,267093450,24750,24950,24950,24550,5378
|
|
20241010,090200,134043250,25000,25150,25150,25000,2279
|
|
20241010,090100,76957400,25150,25400,25400,25150,1522
|
|
20241010,090000,38505000,25450,25450,25450,25400,1513
|