584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184100,2259496650,24750,24750,24750,24750,1444
|
|
20241011,184000,2259496650,24750,24750,24750,24750,0
|
|
20241011,183900,2259496650,24750,24750,24750,24750,0
|
|
20241011,183800,2259496650,24750,24750,24750,24750,0
|
|
20241011,183700,2259496650,24750,24750,24750,24750,0
|
|
20241011,183600,2259496650,24750,24750,24750,24750,0
|
|
20241011,183500,2259496650,24750,24750,24750,24750,0
|
|
20241011,183400,2259496650,24750,24750,24750,24750,0
|
|
20241011,183300,2259496650,24750,24750,24750,24750,0
|
|
20241011,183200,2259496650,24750,24750,24750,24750,0
|
|
20241011,183100,2259496650,24750,24750,24750,24750,0
|
|
20241011,183000,2259496650,24750,24750,24750,24750,0
|
|
20241011,182900,2259496650,24750,24750,24750,24750,0
|
|
20241011,182800,2259496650,24750,24750,24750,24750,0
|
|
20241011,182700,2259496650,24750,24750,24750,24750,0
|
|
20241011,182600,2259496650,24750,24750,24750,24750,0
|
|
20241011,182500,2259496650,24750,24750,24750,24750,0
|
|
20241011,182400,2259496650,24750,24750,24750,24750,0
|
|
20241011,182300,2259496650,24750,24750,24750,24750,0
|
|
20241011,182200,2259496650,24750,24750,24750,24750,0
|
|
20241011,182100,2259496650,24750,24750,24750,24750,0
|
|
20241011,182000,2259496650,24750,24750,24750,24750,0
|
|
20241011,181900,2259496650,24750,24750,24750,24750,0
|
|
20241011,181800,2259496650,24750,24750,24750,24750,0
|
|
20241011,181700,2259496650,24750,24750,24750,24750,0
|
|
20241011,181600,2259496650,24750,24750,24750,24750,0
|
|
20241011,181500,2259496650,24750,24750,24750,24750,0
|
|
20241011,181400,2259496650,24750,24750,24750,24750,0
|
|
20241011,181300,2259496650,24750,24750,24750,24750,0
|
|
20241011,181200,2259496650,24750,24750,24750,24750,0
|
|
20241011,181100,2259496650,24750,24750,24750,24750,1444
|
|
20241011,181000,2259496650,24750,24750,24750,24750,0
|
|
20241011,180900,2259496650,24750,24750,24750,24750,0
|
|
20241011,180800,2259496650,24750,24750,24750,24750,0
|
|
20241011,180700,2259496650,24750,24750,24750,24750,0
|
|
20241011,180600,2259496650,24750,24750,24750,24750,0
|
|
20241011,180500,2259496650,24750,24750,24750,24750,0
|
|
20241011,180400,2259496650,24750,24750,24750,24750,0
|
|
20241011,180300,2259496650,24750,24750,24750,24750,0
|
|
20241011,180200,2259496650,24750,24750,24750,24750,0
|
|
20241011,180100,2259496650,24750,24750,24750,24750,0
|
|
20241011,180000,2259496650,24750,24750,24750,24750,0
|
|
20241011,175900,2259496650,24750,24750,24750,24750,0
|
|
20241011,175800,2259496650,24750,24750,24750,24750,0
|
|
20241011,175700,2259496650,24750,24750,24750,24750,0
|
|
20241011,175600,2259496650,24750,24750,24750,24750,0
|
|
20241011,175500,2259496650,24750,24750,24750,24750,0
|
|
20241011,175400,2259496650,24750,24750,24750,24750,0
|
|
20241011,175300,2259496650,24750,24750,24750,24750,0
|
|
20241011,175200,2259496650,24750,24750,24750,24750,0
|
|
20241011,175100,2259496650,24750,24750,24750,24750,0
|
|
20241011,175000,2259496650,24750,24750,24750,24750,0
|
|
20241011,174900,2259496650,24750,24750,24750,24750,0
|
|
20241011,174800,2259496650,24750,24750,24750,24750,0
|
|
20241011,174700,2259496650,24750,24750,24750,24750,0
|
|
20241011,174600,2259496650,24750,24750,24750,24750,0
|
|
20241011,174500,2259496650,24750,24750,24750,24750,0
|
|
20241011,174400,2259496650,24750,24750,24750,24750,0
|
|
20241011,174300,2259496650,24750,24750,24750,24750,0
|
|
20241011,174200,2259496650,24750,24750,24750,24750,0
|
|
20241011,174100,2259496650,24750,24750,24750,24750,1444
|
|
20241011,174000,2259496650,24750,24750,24750,24750,0
|
|
20241011,173900,2259496650,24750,24750,24750,24750,0
|
|
20241011,173800,2259496650,24750,24750,24750,24750,0
|
|
20241011,173700,2259496650,24750,24750,24750,24750,0
|
|
20241011,173600,2259496650,24750,24750,24750,24750,0
|
|
20241011,173500,2259496650,24750,24750,24750,24750,0
|
|
20241011,173400,2259496650,24750,24750,24750,24750,0
|
|
20241011,173300,2259496650,24750,24750,24750,24750,0
|
|
20241011,173200,2259496650,24750,24750,24750,24750,0
|
|
20241011,173100,2259496650,24750,24750,24750,24750,0
|
|
20241011,173000,2259496650,24750,24750,24750,24750,0
|
|
20241011,172900,2259496650,24750,24750,24750,24750,0
|
|
20241011,172800,2259496650,24750,24750,24750,24750,0
|
|
20241011,172700,2259496650,24750,24750,24750,24750,0
|
|
20241011,172600,2259496650,24750,24750,24750,24750,0
|
|
20241011,172500,2259496650,24750,24750,24750,24750,0
|
|
20241011,172400,2259496650,24750,24750,24750,24750,0
|
|
20241011,172300,2259496650,24750,24750,24750,24750,0
|
|
20241011,172200,2259496650,24750,24750,24750,24750,0
|
|
20241011,172100,2259496650,24750,24750,24750,24750,0
|
|
20241011,172000,2259496650,24750,24750,24750,24750,0
|
|
20241011,171900,2259496650,24750,24750,24750,24750,0
|
|
20241011,171800,2259496650,24750,24750,24750,24750,0
|
|
20241011,171700,2259496650,24750,24750,24750,24750,0
|
|
20241011,171600,2259496650,24750,24750,24750,24750,0
|
|
20241011,171500,2259496650,24750,24750,24750,24750,0
|
|
20241011,171400,2259496650,24750,24750,24750,24750,0
|
|
20241011,171300,2259496650,24750,24750,24750,24750,0
|
|
20241011,171200,2259496650,24750,24750,24750,24750,0
|
|
20241011,171100,2259496650,24750,24750,24750,24750,1444
|
|
20241011,171000,2259496650,24750,24750,24750,24750,0
|
|
20241011,170900,2259496650,24750,24750,24750,24750,0
|
|
20241011,170800,2259496650,24750,24750,24750,24750,0
|
|
20241011,170700,2259496650,24750,24750,24750,24750,0
|
|
20241011,170600,2259496650,24750,24750,24750,24750,0
|
|
20241011,170500,2259496650,24750,24750,24750,24750,0
|
|
20241011,170400,2259496650,24750,24750,24750,24750,0
|
|
20241011,170300,2259496650,24750,24750,24750,24750,0
|
|
20241011,170200,2259496650,24750,24750,24750,24750,0
|
|
20241011,170100,2259496650,24750,24750,24750,24750,0
|
|
20241011,170000,2259496650,24750,24750,24750,24750,0
|
|
20241011,165900,2259496650,24750,24750,24750,24750,0
|
|
20241011,165800,2259496650,24750,24750,24750,24750,0
|
|
20241011,165700,2259496650,24750,24750,24750,24750,0
|
|
20241011,165600,2259496650,24750,24750,24750,24750,0
|
|
20241011,165500,2259496650,24750,24750,24750,24750,0
|
|
20241011,165400,2259496650,24750,24750,24750,24750,0
|
|
20241011,165300,2259496650,24750,24750,24750,24750,0
|
|
20241011,165200,2259496650,24750,24750,24750,24750,0
|
|
20241011,165100,2259496650,24750,24750,24750,24750,0
|
|
20241011,165000,2259496650,24750,24750,24750,24750,0
|
|
20241011,164900,2259496650,24750,24750,24750,24750,0
|
|
20241011,164800,2259496650,24750,24750,24750,24750,0
|
|
20241011,164700,2259496650,24750,24750,24750,24750,0
|
|
20241011,164600,2259496650,24750,24750,24750,24750,0
|
|
20241011,164500,2259496650,24750,24750,24750,24750,0
|
|
20241011,164400,2259496650,24750,24750,24750,24750,0
|
|
20241011,164300,2259496650,24750,24750,24750,24750,0
|
|
20241011,164200,2259496650,24750,24750,24750,24750,0
|
|
20241011,164100,2259496650,24750,24750,24750,24750,1444
|
|
20241011,164000,2259496650,24750,24750,24750,24750,0
|
|
20241011,163900,2259496650,24750,24750,24750,24750,0
|
|
20241011,163800,2259496650,24750,24750,24750,24750,0
|
|
20241011,163700,2259496650,24750,24750,24750,24750,0
|
|
20241011,163600,2259496650,24750,24750,24750,24750,0
|
|
20241011,163500,2259496650,24750,24750,24750,24750,0
|
|
20241011,163400,2259496650,24750,24750,24750,24750,0
|
|
20241011,163300,2259496650,24750,24750,24750,24750,0
|
|
20241011,163200,2259496650,24750,24750,24750,24750,0
|
|
20241011,163100,2259496650,24750,24750,24750,24750,0
|
|
20241011,163000,2259496650,24750,24750,24750,24750,0
|
|
20241011,162900,2259496650,24750,24750,24750,24750,0
|
|
20241011,162800,2259496650,24750,24750,24750,24750,0
|
|
20241011,162700,2259496650,24750,24750,24750,24750,0
|
|
20241011,162600,2259496650,24750,24750,24750,24750,0
|
|
20241011,162500,2259496650,24750,24750,24750,24750,0
|
|
20241011,162400,2259496650,24750,24750,24750,24750,0
|
|
20241011,162300,2259496650,24750,24750,24750,24750,0
|
|
20241011,162200,2259496650,24750,24750,24750,24750,0
|
|
20241011,162100,2259496650,24750,24750,24750,24750,0
|
|
20241011,162000,2259496650,24750,24750,24750,24750,0
|
|
20241011,161900,2259496650,24750,24750,24750,24750,0
|
|
20241011,161800,2259496650,24750,24750,24750,24750,0
|
|
20241011,161700,2259496650,24750,24750,24750,24750,0
|
|
20241011,161600,2259496650,24750,24750,24750,24750,0
|
|
20241011,161500,2259496650,24750,24750,24750,24750,0
|
|
20241011,161400,2259496650,24750,24750,24750,24750,0
|
|
20241011,161300,2259496650,24750,24750,24750,24750,0
|
|
20241011,161200,2259496650,24750,24750,24750,24750,0
|
|
20241011,161100,2259496650,24750,24750,24750,24750,1444
|
|
20241011,161000,2259496650,24750,24750,24750,24750,0
|
|
20241011,160900,2259496650,24750,24750,24750,24750,0
|
|
20241011,160800,2259496650,24750,24750,24750,24750,0
|
|
20241011,160700,2259496650,24750,24750,24750,24750,0
|
|
20241011,160600,2259496650,24750,24750,24750,24750,0
|
|
20241011,160500,2259496650,24750,24750,24750,24750,0
|
|
20241011,160400,2259496650,24750,24750,24750,24750,0
|
|
20241011,160300,2259496650,24750,24750,24750,24750,0
|
|
20241011,160200,2259496650,24750,24750,24750,24750,0
|
|
20241011,160100,2259496650,24750,24750,24750,24750,0
|
|
20241011,160000,2259496650,24750,24750,24750,24750,0
|
|
20241011,155900,2259496650,24750,24750,24750,24750,0
|
|
20241011,155800,2259496650,24750,24750,24750,24750,0
|
|
20241011,155700,2259496650,24750,24750,24750,24750,0
|
|
20241011,155600,2259496650,24750,24750,24750,24750,0
|
|
20241011,155500,2259496650,24750,24750,24750,24750,0
|
|
20241011,155400,2259496650,24750,24750,24750,24750,0
|
|
20241011,155300,2259496650,24750,24750,24750,24750,0
|
|
20241011,155200,2259496650,24750,24750,24750,24750,0
|
|
20241011,155100,2259496650,24750,24750,24750,24750,0
|
|
20241011,155000,2259496650,24750,24750,24750,24750,0
|
|
20241011,154900,2259496650,24750,24750,24750,24750,0
|
|
20241011,154800,2259496650,24750,24750,24750,24750,0
|
|
20241011,154700,2259496650,24750,24750,24750,24750,0
|
|
20241011,154600,2259496650,24750,24750,24750,24750,0
|
|
20241011,154500,2259496650,24750,24750,24750,24750,0
|
|
20241011,154400,2259496650,24750,24750,24750,24750,0
|
|
20241011,154300,2259496650,24750,24750,24750,24750,0
|
|
20241011,154200,2259496650,24750,24750,24750,24750,0
|
|
20241011,154100,2259496650,24750,24750,24750,24750,1444
|
|
20241011,154000,2259496650,24750,24750,24750,24750,0
|
|
20241011,153900,2259496650,24750,24750,24750,24750,0
|
|
20241011,153800,2259496650,24750,24750,24750,24750,0
|
|
20241011,153700,2259496650,24750,24750,24750,24750,0
|
|
20241011,153600,2259496650,24750,24750,24750,24750,0
|
|
20241011,153500,2259496650,24750,24750,24750,24750,0
|
|
20241011,153400,2259496650,24750,24750,24750,24750,0
|
|
20241011,153300,2259496650,24750,24750,24750,24750,0
|
|
20241011,153200,2259496650,24750,24750,24750,24750,0
|
|
20241011,153100,2259496650,24750,24750,24750,24750,0
|
|
20241011,153000,2259496650,24750,24750,24750,24750,1444
|
|
20241011,152900,2223757650,24800,24800,24800,24800,0
|
|
20241011,152800,2223757650,24800,24800,24800,24800,0
|
|
20241011,152700,2223757650,24800,24800,24800,24800,0
|
|
20241011,152600,2223757650,24800,24800,24800,24800,0
|
|
20241011,152500,2223757650,24800,24800,24800,24800,0
|
|
20241011,152400,2223757650,24800,24800,24800,24800,0
|
|
20241011,152300,2223757650,24800,24800,24800,24800,0
|
|
20241011,152200,2223757650,24800,24800,24800,24800,0
|
|
20241011,152100,2223757650,24800,24800,24800,24800,0
|
|
20241011,152000,2223757650,24800,24800,24800,24800,0
|
|
20241011,151900,2223757650,24800,24850,24850,24800,72
|
|
20241011,151800,2221970800,24800,24800,24850,24750,726
|
|
20241011,151700,2203948200,24850,24800,24850,24800,20
|
|
20241011,151600,2203451650,24800,24800,24800,24750,78
|
|
20241011,151500,2201517300,24800,24800,24850,24800,244
|
|
20241011,151400,2195465950,24750,24750,24800,24750,69
|
|
20241011,151300,2193757450,24800,24800,24800,24800,3
|
|
20241011,151200,2193683050,24750,24750,24750,24750,74
|
|
20241011,151100,2191851550,24700,24800,24800,24700,211
|
|
20241011,151000,2186628500,24800,24800,24800,24800,3
|
|
20241011,150900,2186554100,24800,24850,24900,24800,595
|
|
20241011,150800,2171779550,24850,24850,24850,24850,20
|
|
20241011,150700,2171282550,24850,24850,24850,24800,126
|
|
20241011,150600,2168153950,24850,24750,24850,24750,141
|
|
20241011,150500,2164654550,24750,24750,24750,24750,10
|
|
20241011,150400,2164407050,24750,24750,24750,24750,0
|
|
20241011,150300,2164407050,24750,24750,24800,24750,381
|
|
20241011,150200,2154967600,24800,24800,24800,24800,19
|
|
20241011,150100,2154496400,24800,24800,24800,24800,305
|
|
20241011,150000,2146932400,24750,24750,24800,24750,276
|
|
20241011,145900,2140091700,24750,24750,24750,24750,108
|
|
20241011,145800,2137418700,24750,24900,24900,24750,354
|
|
20241011,145700,2128626350,24850,24850,24900,24850,510
|
|
20241011,145600,2115928050,24850,24900,24900,24850,142
|
|
20241011,145500,2112398050,24900,24700,24900,24700,1800
|
|
20241011,145400,2067701600,24700,24700,24700,24700,123
|
|
20241011,145300,2064663500,24700,24700,24700,24700,201
|
|
20241011,145200,2059698800,24750,24700,24750,24650,421
|
|
20241011,145100,2049297650,24700,24700,24700,24700,7
|
|
20241011,145000,2049124750,24700,24700,24700,24700,2
|
|
20241011,144900,2049075350,24700,24700,24700,24650,164
|
|
20241011,144800,2045024850,24700,24700,24800,24650,1065
|
|
20241011,144700,2018632000,24650,24650,24650,24650,63
|
|
20241011,144600,2017079050,24700,24650,24700,24650,232
|
|
20241011,144500,2011349550,24650,24650,24650,24650,30
|
|
20241011,144400,2010610050,24700,24750,24750,24700,17
|
|
20241011,144300,2010189750,24800,24700,24800,24700,3972
|
|
20241011,144200,1911705850,24650,24700,24700,24650,145
|
|
20241011,144100,1908124750,24700,24700,24700,24700,0
|
|
20241011,144000,1908124750,24700,24700,24750,24700,433
|
|
20241011,143900,1897408350,24700,24750,24750,24700,586
|
|
20241011,143800,1882905350,24700,24750,24750,24700,701
|
|
20241011,143700,1865580850,24800,24750,24800,24750,639
|
|
20241011,143600,1849758900,24700,24750,24750,24700,351
|
|
20241011,143500,1841086050,24750,24650,24750,24650,662
|
|
20241011,143400,1824738000,24700,24650,24700,24600,312
|
|
20241011,143300,1817033650,24700,24700,24700,24700,0
|
|
20241011,143200,1817033650,24700,24600,24700,24600,309
|
|
20241011,143100,1809421900,24600,24450,24600,24450,560
|
|
20241011,143000,1795692200,24450,24500,24500,24450,102
|
|
20241011,142900,1793193450,24500,24500,24550,24500,198
|
|
20241011,142800,1788342200,24450,24500,24500,24450,12
|
|
20241011,142700,1788048300,24500,24450,24500,24450,54
|
|
20241011,142600,1786726050,24450,24550,24550,24450,941
|
|
20241011,142500,1763663050,24500,24500,24500,24500,0
|
|
20241011,142400,1763663050,24500,24500,24500,24500,36
|
|
20241011,142300,1762781050,24500,24550,24550,24500,217
|
|
20241011,142200,1757454750,24500,24500,24500,24500,30
|
|
20241011,142100,1756719750,24500,24500,24500,24500,0
|
|
20241011,142000,1756719750,24500,24500,24550,24500,343
|
|
20241011,141900,1748306500,24450,24450,24450,24450,0
|
|
20241011,141800,1748306500,24450,24450,24450,24450,19
|
|
20241011,141700,1747841950,24500,24600,24600,24500,410
|
|
20241011,141600,1737767700,24550,24550,24550,24550,3
|
|
20241011,141500,1737694050,24550,24550,24550,24550,66
|
|
20241011,141400,1736073750,24500,24550,24550,24500,228
|
|
20241011,141300,1730477900,24550,24450,24550,24450,332
|
|
20241011,141200,1722346200,24450,24450,24500,24400,259
|
|
20241011,141100,1716021200,24400,24350,24400,24300,1106
|
|
20241011,141000,1689061600,24400,24350,24400,24350,122
|
|
20241011,140900,1686090550,24400,24300,24400,24200,887
|
|
20241011,140800,1664533400,24300,24200,24300,24200,385
|
|
20241011,140700,1655205000,24200,24200,24200,24200,7
|
|
20241011,140600,1655035600,24200,24200,24300,24200,2114
|
|
20241011,140500,1603695850,24150,24200,24200,24150,219
|
|
20241011,140400,1598401850,24200,24350,24350,24200,206
|
|
20241011,140300,1593405700,24300,24200,24300,24150,1237
|
|
20241011,140200,1563422850,24200,24250,24250,24200,2
|
|
20241011,140100,1563374400,24200,24200,24200,24200,152
|
|
20241011,140000,1559696000,24200,24400,24400,24200,2345
|
|
20241011,135900,1502653700,24400,24450,24450,24400,556
|
|
20241011,135800,1489067450,24500,24550,24550,24450,1273
|
|
20241011,135700,1457861600,24550,24600,24600,24550,726
|
|
20241011,135600,1440012950,24600,24650,24650,24600,22
|
|
20241011,135500,1439470800,24650,24650,24650,24600,9
|
|
20241011,135400,1439249000,24650,24600,24650,24600,247
|
|
20241011,135300,1433163000,24650,24650,24650,24600,180
|
|
20241011,135200,1428727500,24700,24700,24700,24700,1
|
|
20241011,135100,1428702800,24650,24700,24700,24650,214
|
|
20241011,135000,1423417900,24650,24700,24700,24650,316
|
|
20241011,134900,1415613550,24700,24700,24700,24650,6
|
|
20241011,134800,1415465500,24650,24700,24700,24650,204
|
|
20241011,134700,1410427200,24700,24700,24700,24700,23
|
|
20241011,134600,1409859100,24700,24750,24750,24650,561
|
|
20241011,134500,1395994150,24700,24700,24700,24700,1
|
|
20241011,134400,1395969450,24650,24650,24650,24650,0
|
|
20241011,134300,1395969450,24650,24700,24700,24650,208
|
|
20241011,134200,1390832550,24650,24650,24650,24650,61
|
|
20241011,134100,1389328900,24650,24700,24700,24650,105
|
|
20241011,134000,1386740450,24700,24650,24700,24650,118
|
|
20241011,133900,1383829350,24650,24650,24650,24650,23
|
|
20241011,133800,1383262400,24600,24600,24600,24600,5
|
|
20241011,133700,1383139400,24650,24650,24650,24600,234
|
|
20241011,133600,1377371350,24600,24600,24600,24600,0
|
|
20241011,133500,1377371350,24600,24650,24650,24600,3
|
|
20241011,133400,1377297500,24650,24600,24650,24600,213
|
|
20241011,133300,1372047100,24650,24650,24650,24650,0
|
|
20241011,133200,1372047100,24650,24650,24650,24650,0
|
|
20241011,133100,1372047100,24650,24600,24650,24600,197
|
|
20241011,133000,1367191200,24650,24650,24650,24650,78
|
|
20241011,132900,1365268500,24650,24700,24700,24650,36
|
|
20241011,132800,1364381050,24650,24600,24650,24600,86
|
|
20241011,132700,1362261200,24600,24600,24600,24600,3
|
|
20241011,132600,1362187400,24600,24700,24700,24600,552
|
|
20241011,132500,1348558100,24700,24750,24750,24700,232
|
|
20241011,132400,1342817100,24700,24700,24700,24700,1
|
|
20241011,132300,1342792400,24800,24750,24800,24700,224
|
|
20241011,132200,1337248700,24700,24700,24700,24700,3
|
|
20241011,132100,1337174600,24700,24700,24700,24700,0
|
|
20241011,132000,1337174600,24700,24750,24750,24700,224
|
|
20241011,131900,1331632150,24700,24700,24700,24700,2
|
|
20241011,131800,1331582750,24700,24750,24750,24700,21
|
|
20241011,131700,1331063100,24700,24700,24700,24700,121
|
|
20241011,131600,1328074400,24650,24650,24650,24650,0
|
|
20241011,131500,1328074400,24650,24650,24650,24650,4
|
|
20241011,131400,1327975800,24650,24650,24650,24650,61
|
|
20241011,131300,1326472150,24650,24650,24650,24650,100
|
|
20241011,131200,1324007150,24700,24650,24700,24650,21
|
|
20241011,131100,1323488500,24750,24650,24750,24650,215
|
|
20241011,131000,1318178950,24650,24650,24650,24650,15
|
|
20241011,130900,1317809200,24650,24650,24650,24650,0
|
|
20241011,130800,1317809200,24650,24650,24700,24650,220
|
|
20241011,130700,1312376500,24650,24650,24650,24650,4
|
|
20241011,130600,1312277900,24650,24750,24750,24650,115
|
|
20241011,130500,1309442950,24750,24750,24750,24650,1173
|
|
20241011,130400,1280448950,24750,24750,24750,24750,3
|
|
20241011,130300,1280374700,24850,24850,24850,24850,19
|
|
20241011,130200,1279902550,24750,24800,24800,24750,228
|
|
20241011,130100,1274249850,24750,24750,24750,24750,2
|
|
20241011,130000,1274200350,24850,24800,24850,24750,231
|
|
20241011,125900,1268471550,24750,24750,24750,24750,32
|
|
20241011,125800,1267679550,24750,24800,24800,24750,69
|
|
20241011,125700,1265968650,24850,24800,24850,24750,214
|
|
20241011,125600,1260661950,24750,24750,24750,24750,6
|
|
20241011,125500,1260513450,24750,24750,24750,24750,17
|
|
20241011,125400,1260092700,24700,24700,24750,24700,226
|
|
20241011,125300,1254500050,24700,24700,24700,24700,0
|
|
20241011,125200,1254500050,24700,24700,24700,24700,6
|
|
20241011,125100,1254351850,24700,24750,24750,24700,220
|
|
20241011,125000,1248907200,24700,24700,24700,24700,5
|
|
20241011,124900,1248783700,24700,24700,24700,24700,6
|
|
20241011,124800,1248635500,24750,24700,24750,24700,194
|
|
20241011,124700,1243834050,24750,24700,24750,24700,20
|
|
20241011,124600,1243339100,24700,24700,24700,24700,5
|
|
20241011,124500,1243215600,24700,24700,24750,24700,234
|
|
20241011,124400,1237426050,24700,24700,24700,24700,3
|
|
20241011,124300,1237351950,24700,24700,24700,24700,0
|
|
20241011,124200,1237351950,24700,24750,24800,24700,225
|
|
20241011,124100,1231774400,24750,24700,24750,24700,5
|
|
20241011,124000,1231650850,24700,24700,24700,24700,5
|
|
20241011,123900,1231527350,24700,24750,24800,24700,228
|
|
20241011,123800,1225875800,24700,24700,24700,24700,2
|
|
20241011,123700,1225826400,24700,24800,24800,24700,213
|
|
20241011,123600,1220545900,24800,24800,24800,24800,17
|
|
20241011,123500,1220124300,24800,24800,24800,24650,22
|
|
20241011,123400,1219578850,24650,24750,24800,24650,213
|
|
20241011,123300,1214308950,24750,24650,24750,24650,5
|
|
20241011,123200,1214185450,24700,24700,24700,24650,34
|
|
20241011,123100,1213345800,24700,24700,24750,24600,233
|
|
20241011,123000,1207592350,24700,24700,24700,24600,16
|
|
20241011,122900,1207198550,24600,24650,24700,24600,229
|
|
20241011,122800,1201555000,24650,24750,24750,24650,211
|
|
20241011,122700,1196334550,24650,24650,24650,24650,3
|
|
20241011,122600,1196260600,24650,24650,24650,24650,3
|
|
20241011,122500,1196186650,24650,24700,24750,24650,239
|
|
20241011,122400,1190274900,24700,24700,24700,24650,56
|
|
20241011,122300,1188892200,24650,24650,24650,24650,1
|
|
20241011,122200,1188867550,24650,24600,24650,24600,251
|
|
20241011,122100,1182680550,24600,24600,24600,24600,7
|
|
20241011,122000,1182508350,24600,24700,24700,24600,601
|
|
20241011,121900,1167692800,24700,24850,24850,24700,522
|
|
20241011,121800,1154753500,24750,24850,24850,24750,340
|
|
20241011,121700,1146322000,24800,24800,24850,24800,64
|
|
20241011,121600,1144731800,24800,24850,24850,24800,236
|
|
20241011,121500,1138867700,24800,24850,24850,24800,43
|
|
20241011,121400,1137799300,24800,24900,24900,24800,213
|
|
20241011,121300,1132497600,24800,24800,24800,24800,16
|
|
20241011,121200,1132100800,24800,24850,24850,24800,331
|
|
20241011,121100,1123876750,24950,24950,24950,24850,224
|
|
20241011,121000,1118290000,24900,24900,24950,24900,25
|
|
20241011,120900,1117666600,24950,24950,24950,24950,0
|
|
20241011,120800,1117666600,24950,24950,24950,24850,219
|
|
20241011,120700,1112203850,24850,24850,24900,24850,48
|
|
20241011,120600,1111009050,24850,24850,24850,24850,2
|
|
20241011,120500,1110959350,24850,24900,24900,24850,204
|
|
20241011,120400,1105880250,24850,24850,24850,24850,1
|
|
20241011,120300,1105855400,24850,24850,24850,24850,6
|
|
20241011,120200,1105706300,24850,24900,24900,24850,209
|
|
20241011,120100,1100503000,24850,24850,24850,24850,4
|
|
20241011,120000,1100403600,24900,24900,24900,24900,36
|
|
20241011,115900,1099507200,24850,24900,24950,24850,228
|
|
20241011,115800,1093820750,24900,24950,24950,24900,42
|
|
20241011,115700,1092773550,24900,24900,24900,24900,16
|
|
20241011,115600,1092375150,24900,24900,24950,24900,208
|
|
20241011,115500,1087186250,24900,24900,24900,24900,3
|
|
20241011,115400,1087111550,24950,24950,24950,24950,23
|
|
20241011,115300,1086537700,24900,24950,25000,24900,269
|
|
20241011,115200,1079817800,24900,24950,24950,24900,2
|
|
20241011,115100,1079767950,24900,25000,25000,24900,221
|
|
20241011,115000,1074245650,24850,24850,24850,24850,0
|
|
20241011,114900,1074245650,24850,24900,25000,24850,2535
|
|
20241011,114800,1010897950,24950,24950,25000,24850,496
|
|
20241011,114700,998539350,24900,24900,24900,24900,3
|
|
20241011,114600,998464650,24900,24900,24900,24900,4
|
|
20241011,114500,998365050,24950,24950,24950,24900,351
|
|
20241011,114400,989608850,24900,24900,24900,24900,6
|
|
20241011,114300,989459450,24900,24900,24900,24900,7
|
|
20241011,114200,989285150,24900,24950,24950,24900,267
|
|
20241011,114100,982623700,24900,24900,24900,24900,3
|
|
20241011,114000,982549000,24950,24900,24950,24900,42
|
|
20241011,113900,981501300,24900,24950,24950,24900,307
|
|
20241011,113800,973844000,24950,24950,24950,24950,0
|
|
20241011,113700,973844000,24950,24900,24950,24900,124
|
|
20241011,113600,970755850,24900,24900,24900,24900,115
|
|
20241011,113500,967892350,24900,24900,24900,24900,0
|
|
20241011,113400,967892350,24900,24900,24900,24900,3
|
|
20241011,113300,967817650,24950,24950,24950,24900,213
|
|
20241011,113200,962503350,24900,24900,24900,24900,6
|
|
20241011,113100,962353950,24900,24900,24900,24900,49
|
|
20241011,113000,961133850,24900,24950,24950,24900,291
|
|
20241011,112900,953873850,24900,24950,24950,24900,40
|
|
20241011,112800,952876150,24950,24950,24950,24900,233
|
|
20241011,112700,947064000,24900,24900,24900,24900,16
|
|
20241011,112600,946665600,24900,24900,24900,24900,19
|
|
20241011,112500,946192500,24900,24850,24900,24850,220
|
|
20241011,112400,940714600,24850,24850,24850,24850,4
|
|
20241011,112300,940615200,24900,24850,24900,24850,44
|
|
20241011,112200,939520600,24850,24850,24850,24850,78
|
|
20241011,112100,937582300,24850,24800,24850,24800,4
|
|
20241011,112000,937483050,24800,24800,24800,24800,4
|
|
20241011,111900,937383850,24900,24850,24900,24850,250
|
|
20241011,111800,931169050,24800,24800,24800,24800,2
|
|
20241011,111700,931119450,24800,24850,24900,24800,66
|
|
20241011,111600,929476400,24850,24850,24850,24850,216
|
|
20241011,111500,924108800,24800,24800,24800,24800,4
|
|
20241011,111400,924009600,24800,24800,24800,24800,0
|
|
20241011,111300,924009600,24800,24800,24800,24800,485
|
|
20241011,111200,911981600,24800,24850,24850,24800,13
|
|
20241011,111100,911658700,24850,24850,24850,24850,48
|
|
20241011,111000,910465900,24850,24800,24850,24800,197
|
|
20241011,110900,905570600,24800,24800,24800,24800,3
|
|
20241011,110800,905496200,24900,24800,24900,24800,333
|
|
20241011,110700,897204800,24850,24850,24850,24850,193
|
|
20241011,110600,892408750,24800,24850,24850,24800,84
|
|
20241011,110500,890325500,24850,24850,24850,24800,270
|
|
20241011,110400,883616150,24800,24800,24800,24800,0
|
|
20241011,110300,883616150,24800,24800,24800,24800,3
|
|
20241011,110200,883541750,24800,24800,24850,24800,196
|
|
20241011,110100,878671300,24800,24850,24850,24800,131
|
|
20241011,110000,875422400,24850,24900,24900,24850,177
|
|
20241011,105900,871023700,24900,24900,24900,24850,426
|
|
20241011,105800,860425100,24850,24850,24900,24850,48
|
|
20241011,105700,859230300,24900,24900,24900,24850,214
|
|
20241011,105600,853910400,24950,24850,24950,24850,231
|
|
20241011,105500,848157400,24850,24900,24900,24850,82
|
|
20241011,105400,846115750,24900,24900,24900,24850,239
|
|
20241011,105300,840174350,24950,24950,24950,24850,254
|
|
20241011,105200,833838100,24850,24900,24900,24850,256
|
|
20241011,105100,827473500,24950,24900,24950,24900,31
|
|
20241011,105000,826700300,24900,24900,24950,24900,237
|
|
20241011,104900,820789300,24950,24950,24950,24950,65
|
|
20241011,104800,819167550,24950,24850,24950,24850,46
|
|
20241011,104700,818020300,24900,24900,24900,24900,261
|
|
20241011,104600,811521400,24850,24850,24850,24850,122
|
|
20241011,104500,808489700,24850,24900,24950,24850,144
|
|
20241011,104400,804904450,24950,24950,24950,24900,211
|
|
20241011,104300,799640050,24900,24900,24950,24900,51
|
|
20241011,104200,798368900,24900,24900,24950,24900,247
|
|
20241011,104100,792216800,24900,24950,24950,24900,72
|
|
20241011,104000,790422550,24950,24950,24950,24900,60
|
|
20241011,103900,788926600,24950,24850,24950,24850,271
|
|
20241011,103800,782176450,24900,24900,24900,24850,84
|
|
20241011,103700,780084950,24900,24900,24900,24900,84
|
|
20241011,103600,777993350,24900,24900,24950,24900,317
|
|
20241011,103500,770087350,24900,24850,24900,24850,41
|
|
20241011,103400,769066650,24900,24800,24900,24800,32
|
|
20241011,103300,768270150,24900,24950,24950,24900,278
|
|
20241011,103200,761338250,24850,24800,24850,24750,186
|
|
20241011,103100,756719550,24800,24800,24850,24800,47
|
|
20241011,103000,755551700,24850,24800,24850,24800,537
|
|
20241011,102900,742208900,24850,24900,24900,24850,45
|
|
20241011,102800,741089600,24900,24950,24950,24900,82
|
|
20241011,102700,739046750,24900,24850,24950,24850,398
|
|
20241011,102600,729125700,24850,24850,24850,24850,28
|
|
20241011,102500,728429900,24800,24800,24850,24800,26
|
|
20241011,102400,727784100,24800,24800,24800,24750,294
|
|
20241011,102300,720495950,24800,24800,24800,24750,170
|
|
20241011,102200,716285050,24800,24750,24850,24750,160
|
|
20241011,102100,712316250,24800,24800,24800,24750,285
|
|
20241011,102000,705250750,24800,24750,24800,24750,59
|
|
20241011,101900,703787650,24750,24900,24900,24750,571
|
|
20241011,101800,689604850,24900,24900,24900,24900,40
|
|
20241011,101700,688608850,24850,24900,24900,24850,178
|
|
20241011,101600,684182250,24950,24900,24950,24850,264
|
|
20241011,101500,677607650,24900,24900,24900,24850,87
|
|
20241011,101400,675441400,24850,24900,24900,24850,83
|
|
20241011,101300,673375450,24900,24950,24950,24900,327
|
|
20241011,101200,665222400,24950,25000,25000,24950,77
|
|
20241011,101100,663299300,25000,25000,25000,24950,61
|
|
20241011,101000,661774600,25000,24950,25000,24950,220
|
|
20241011,100900,656274800,24950,24950,24950,24900,60
|
|
20241011,100800,654777950,24950,24900,24950,24900,70
|
|
20241011,100700,653032100,24850,24900,24900,24850,227
|
|
20241011,100600,647380000,24900,24900,24900,24850,162
|
|
20241011,100500,643346300,24900,24950,24950,24900,266
|
|
20241011,100400,636718300,24950,25000,25000,24950,214
|
|
20241011,100300,631369300,24950,24900,25000,24900,360
|
|
20241011,100200,622373600,24950,24950,24950,24900,38
|
|
20241011,100100,621425650,24950,24950,25000,24950,282
|
|
20241011,100000,614389700,24950,25000,25000,24950,51
|
|
20241011,095900,613115000,25000,24950,25000,24950,39
|
|
20241011,095800,612140850,24950,24900,24950,24900,267
|
|
20241011,095700,605479550,24950,24900,24950,24900,46
|
|
20241011,095600,604332050,24950,24900,24950,24900,217
|
|
20241011,095500,598927550,24900,24800,24900,24800,163
|
|
20241011,095400,594869250,24800,24900,24900,24800,298
|
|
20241011,095300,587465000,24900,25000,25000,24850,315
|
|
20241011,095200,579605000,24950,24950,25000,24950,129
|
|
20241011,095100,576382650,25000,25000,25000,25000,49
|
|
20241011,095000,575157650,24950,25000,25000,24950,223
|
|
20241011,094900,569583050,24950,24950,25000,24950,80
|
|
20241011,094800,567583850,25000,25050,25050,25000,267
|
|
20241011,094700,560903250,25050,25000,25050,25000,348
|
|
20241011,094600,552191400,25000,25000,25000,24950,85
|
|
20241011,094500,550066500,25000,25050,25050,25000,264
|
|
20241011,094400,543466000,25000,24950,25000,24950,498
|
|
20241011,094300,531023450,24950,24900,24950,24850,1689
|
|
20241011,094200,488899850,24900,24900,24950,24800,250
|
|
20241011,094100,482672750,24900,24850,24900,24700,1156
|
|
20241011,094000,454002150,24900,24900,24900,24900,135
|
|
20241011,093900,450640650,24900,24950,24950,24900,424
|
|
20241011,093800,440069950,24900,24850,24900,24850,258
|
|
20241011,093700,433654250,24850,24950,25000,24850,773
|
|
20241011,093600,414405900,25000,25000,25000,24950,231
|
|
20241011,093500,408632150,25000,25000,25000,24950,650
|
|
20241011,093400,392389150,25050,25000,25050,25000,28
|
|
20241011,093300,391687900,25000,25050,25100,25000,849
|
|
20241011,093200,370424250,25050,24950,25050,24950,2197
|
|
20241011,093100,315549400,24950,24900,25000,24900,229
|
|
20241011,093000,309833300,24800,24900,24900,24800,539
|
|
20241011,092900,296425900,24900,24800,24900,24800,51
|
|
20241011,092800,295157100,24750,24850,24850,24750,210
|
|
20241011,092700,289951250,24800,24850,24850,24700,492
|
|
20241011,092600,277753500,24850,24950,24950,24850,247
|
|
20241011,092500,271602550,24950,24900,24950,24900,283
|
|
20241011,092400,264543700,24900,24900,24900,24850,299
|
|
20241011,092300,257101750,24900,24900,24900,24900,11
|
|
20241011,092200,256827850,24900,24950,24950,24900,173
|
|
20241011,092100,252518150,24950,24900,25000,24900,357
|
|
20241011,092000,243615450,24950,24900,24950,24850,1766
|
|
20241011,091900,199597900,24900,24850,24900,24850,67
|
|
20241011,091800,197929950,24800,24700,24850,24650,377
|
|
20241011,091700,188591800,24700,24650,24700,24600,321
|
|
20241011,091600,180687550,24550,24750,24750,24550,893
|
|
20241011,091500,158640150,24750,24800,24800,24750,229
|
|
20241011,091400,152961500,24800,24850,24850,24800,69
|
|
20241011,091300,151249800,24800,24800,24800,24800,100
|
|
20241011,091200,148769800,24800,24750,24800,24750,180
|
|
20241011,091100,144311000,24800,24900,24900,24750,754
|
|
20241011,091000,125571950,24850,24850,24950,24800,2332
|
|
20241011,090900,67540300,24850,24750,24850,24700,826
|
|
20241011,090800,47060000,24750,24750,24750,24750,78
|
|
20241011,090700,45129500,24750,24750,24750,24600,225
|
|
20241011,090600,39561500,24650,24550,24650,24550,147
|
|
20241011,090500,35952250,24550,24550,24550,24550,1
|
|
20241011,090400,35927700,24500,24750,24750,24300,461
|
|
20241011,090300,24625850,24800,24750,24800,24750,160
|
|
20241011,090200,20661000,24750,24750,24750,24700,120
|
|
20241011,090100,17691200,24600,24750,24750,24550,16
|
|
20241011,090000,17297250,24750,24750,24750,24600,700
|