584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184100,4705817900,25350,25350,25350,25350,3468
|
|
20241014,184000,4705817900,25350,25350,25350,25350,0
|
|
20241014,183900,4705817900,25350,25350,25350,25350,0
|
|
20241014,183800,4705817900,25350,25350,25350,25350,0
|
|
20241014,183700,4705817900,25350,25350,25350,25350,0
|
|
20241014,183600,4705817900,25350,25350,25350,25350,0
|
|
20241014,183500,4705817900,25350,25350,25350,25350,0
|
|
20241014,183400,4705817900,25350,25350,25350,25350,0
|
|
20241014,183300,4705817900,25350,25350,25350,25350,0
|
|
20241014,183200,4705817900,25350,25350,25350,25350,0
|
|
20241014,183100,4705817900,25350,25350,25350,25350,0
|
|
20241014,183000,4705817900,25350,25350,25350,25350,0
|
|
20241014,182900,4705817900,25350,25350,25350,25350,0
|
|
20241014,182800,4705817900,25350,25350,25350,25350,0
|
|
20241014,182700,4705817900,25350,25350,25350,25350,0
|
|
20241014,182600,4705817900,25350,25350,25350,25350,0
|
|
20241014,182500,4705817900,25350,25350,25350,25350,0
|
|
20241014,182400,4705817900,25350,25350,25350,25350,0
|
|
20241014,182300,4705817900,25350,25350,25350,25350,0
|
|
20241014,182200,4705817900,25350,25350,25350,25350,0
|
|
20241014,182100,4705817900,25350,25350,25350,25350,0
|
|
20241014,182000,4705817900,25350,25350,25350,25350,0
|
|
20241014,181900,4705817900,25350,25350,25350,25350,0
|
|
20241014,181800,4705817900,25350,25350,25350,25350,0
|
|
20241014,181700,4705817900,25350,25350,25350,25350,0
|
|
20241014,181600,4705817900,25350,25350,25350,25350,0
|
|
20241014,181500,4705817900,25350,25350,25350,25350,0
|
|
20241014,181400,4705817900,25350,25350,25350,25350,0
|
|
20241014,181300,4705817900,25350,25350,25350,25350,0
|
|
20241014,181200,4705817900,25350,25350,25350,25350,0
|
|
20241014,181100,4705817900,25350,25350,25350,25350,3468
|
|
20241014,181000,4705817900,25350,25350,25350,25350,0
|
|
20241014,180900,4705817900,25350,25350,25350,25350,0
|
|
20241014,180800,4705817900,25350,25350,25350,25350,0
|
|
20241014,180700,4705817900,25350,25350,25350,25350,0
|
|
20241014,180600,4705817900,25350,25350,25350,25350,0
|
|
20241014,180500,4705817900,25350,25350,25350,25350,0
|
|
20241014,180400,4705817900,25350,25350,25350,25350,0
|
|
20241014,180300,4705817900,25350,25350,25350,25350,0
|
|
20241014,180200,4705817900,25350,25350,25350,25350,0
|
|
20241014,180100,4705817900,25350,25350,25350,25350,0
|
|
20241014,180000,4705817900,25350,25350,25350,25350,0
|
|
20241014,175900,4705817900,25350,25350,25350,25350,0
|
|
20241014,175800,4705817900,25350,25350,25350,25350,0
|
|
20241014,175700,4705817900,25350,25350,25350,25350,0
|
|
20241014,175600,4705817900,25350,25350,25350,25350,0
|
|
20241014,175500,4705817900,25350,25350,25350,25350,0
|
|
20241014,175400,4705817900,25350,25350,25350,25350,0
|
|
20241014,175300,4705817900,25350,25350,25350,25350,0
|
|
20241014,175200,4705817900,25350,25350,25350,25350,0
|
|
20241014,175100,4705817900,25350,25350,25350,25350,0
|
|
20241014,175000,4705817900,25350,25350,25350,25350,0
|
|
20241014,174900,4705817900,25350,25350,25350,25350,0
|
|
20241014,174800,4705817900,25350,25350,25350,25350,0
|
|
20241014,174700,4705817900,25350,25350,25350,25350,0
|
|
20241014,174600,4705817900,25350,25350,25350,25350,0
|
|
20241014,174500,4705817900,25350,25350,25350,25350,0
|
|
20241014,174400,4705817900,25350,25350,25350,25350,0
|
|
20241014,174300,4705817900,25350,25350,25350,25350,0
|
|
20241014,174200,4705817900,25350,25350,25350,25350,0
|
|
20241014,174100,4705817900,25350,25350,25350,25350,3468
|
|
20241014,174000,4705817900,25350,25350,25350,25350,0
|
|
20241014,173900,4705817900,25350,25350,25350,25350,0
|
|
20241014,173800,4705817900,25350,25350,25350,25350,0
|
|
20241014,173700,4705817900,25350,25350,25350,25350,0
|
|
20241014,173600,4705817900,25350,25350,25350,25350,0
|
|
20241014,173500,4705817900,25350,25350,25350,25350,0
|
|
20241014,173400,4705817900,25350,25350,25350,25350,0
|
|
20241014,173300,4705817900,25350,25350,25350,25350,0
|
|
20241014,173200,4705817900,25350,25350,25350,25350,0
|
|
20241014,173100,4705817900,25350,25350,25350,25350,0
|
|
20241014,173000,4705817900,25350,25350,25350,25350,0
|
|
20241014,172900,4705817900,25350,25350,25350,25350,0
|
|
20241014,172800,4705817900,25350,25350,25350,25350,0
|
|
20241014,172700,4705817900,25350,25350,25350,25350,0
|
|
20241014,172600,4705817900,25350,25350,25350,25350,0
|
|
20241014,172500,4705817900,25350,25350,25350,25350,0
|
|
20241014,172400,4705817900,25350,25350,25350,25350,0
|
|
20241014,172300,4705817900,25350,25350,25350,25350,0
|
|
20241014,172200,4705817900,25350,25350,25350,25350,0
|
|
20241014,172100,4705817900,25350,25350,25350,25350,0
|
|
20241014,172000,4705817900,25350,25350,25350,25350,0
|
|
20241014,171900,4705817900,25350,25350,25350,25350,0
|
|
20241014,171800,4705817900,25350,25350,25350,25350,0
|
|
20241014,171700,4705817900,25350,25350,25350,25350,0
|
|
20241014,171600,4705817900,25350,25350,25350,25350,0
|
|
20241014,171500,4705817900,25350,25350,25350,25350,0
|
|
20241014,171400,4705817900,25350,25350,25350,25350,0
|
|
20241014,171300,4705817900,25350,25350,25350,25350,0
|
|
20241014,171200,4705817900,25350,25350,25350,25350,0
|
|
20241014,171100,4705817900,25350,25350,25350,25350,3468
|
|
20241014,171000,4705817900,25350,25350,25350,25350,0
|
|
20241014,170900,4705817900,25350,25350,25350,25350,0
|
|
20241014,170800,4705817900,25350,25350,25350,25350,0
|
|
20241014,170700,4705817900,25350,25350,25350,25350,0
|
|
20241014,170600,4705817900,25350,25350,25350,25350,0
|
|
20241014,170500,4705817900,25350,25350,25350,25350,0
|
|
20241014,170400,4705817900,25350,25350,25350,25350,0
|
|
20241014,170300,4705817900,25350,25350,25350,25350,0
|
|
20241014,170200,4705817900,25350,25350,25350,25350,0
|
|
20241014,170100,4705817900,25350,25350,25350,25350,0
|
|
20241014,170000,4705817900,25350,25350,25350,25350,0
|
|
20241014,165900,4705817900,25350,25350,25350,25350,0
|
|
20241014,165800,4705817900,25350,25350,25350,25350,0
|
|
20241014,165700,4705817900,25350,25350,25350,25350,0
|
|
20241014,165600,4705817900,25350,25350,25350,25350,0
|
|
20241014,165500,4705817900,25350,25350,25350,25350,0
|
|
20241014,165400,4705817900,25350,25350,25350,25350,0
|
|
20241014,165300,4705817900,25350,25350,25350,25350,0
|
|
20241014,165200,4705817900,25350,25350,25350,25350,0
|
|
20241014,165100,4705817900,25350,25350,25350,25350,0
|
|
20241014,165000,4705817900,25350,25350,25350,25350,0
|
|
20241014,164900,4705817900,25350,25350,25350,25350,0
|
|
20241014,164800,4705817900,25350,25350,25350,25350,0
|
|
20241014,164700,4705817900,25350,25350,25350,25350,0
|
|
20241014,164600,4705817900,25350,25350,25350,25350,0
|
|
20241014,164500,4705817900,25350,25350,25350,25350,0
|
|
20241014,164400,4705817900,25350,25350,25350,25350,0
|
|
20241014,164300,4705817900,25350,25350,25350,25350,0
|
|
20241014,164200,4705817900,25350,25350,25350,25350,0
|
|
20241014,164100,4705817900,25350,25350,25350,25350,3468
|
|
20241014,164000,4705817900,25350,25350,25350,25350,0
|
|
20241014,163900,4705817900,25350,25350,25350,25350,0
|
|
20241014,163800,4705817900,25350,25350,25350,25350,0
|
|
20241014,163700,4705817900,25350,25350,25350,25350,0
|
|
20241014,163600,4705817900,25350,25350,25350,25350,0
|
|
20241014,163500,4705817900,25350,25350,25350,25350,0
|
|
20241014,163400,4705817900,25350,25350,25350,25350,0
|
|
20241014,163300,4705817900,25350,25350,25350,25350,0
|
|
20241014,163200,4705817900,25350,25350,25350,25350,0
|
|
20241014,163100,4705817900,25350,25350,25350,25350,0
|
|
20241014,163000,4705817900,25350,25350,25350,25350,0
|
|
20241014,162900,4705817900,25350,25350,25350,25350,0
|
|
20241014,162800,4705817900,25350,25350,25350,25350,0
|
|
20241014,162700,4705817900,25350,25350,25350,25350,0
|
|
20241014,162600,4705817900,25350,25350,25350,25350,0
|
|
20241014,162500,4705817900,25350,25350,25350,25350,0
|
|
20241014,162400,4705817900,25350,25350,25350,25350,0
|
|
20241014,162300,4705817900,25350,25350,25350,25350,0
|
|
20241014,162200,4705817900,25350,25350,25350,25350,0
|
|
20241014,162100,4705817900,25350,25350,25350,25350,0
|
|
20241014,162000,4705817900,25350,25350,25350,25350,0
|
|
20241014,161900,4705817900,25350,25350,25350,25350,0
|
|
20241014,161800,4705817900,25350,25350,25350,25350,0
|
|
20241014,161700,4705817900,25350,25350,25350,25350,0
|
|
20241014,161600,4705817900,25350,25350,25350,25350,0
|
|
20241014,161500,4705817900,25350,25350,25350,25350,0
|
|
20241014,161400,4705817900,25350,25350,25350,25350,0
|
|
20241014,161300,4705817900,25350,25350,25350,25350,0
|
|
20241014,161200,4705817900,25350,25350,25350,25350,0
|
|
20241014,161100,4705817900,25350,25350,25350,25350,3468
|
|
20241014,161000,4705817900,25350,25350,25350,25350,0
|
|
20241014,160900,4705817900,25350,25350,25350,25350,0
|
|
20241014,160800,4705817900,25350,25350,25350,25350,0
|
|
20241014,160700,4705817900,25350,25350,25350,25350,0
|
|
20241014,160600,4705817900,25350,25350,25350,25350,0
|
|
20241014,160500,4705817900,25350,25350,25350,25350,0
|
|
20241014,160400,4705817900,25350,25350,25350,25350,0
|
|
20241014,160300,4705817900,25350,25350,25350,25350,0
|
|
20241014,160200,4705817900,25350,25350,25350,25350,0
|
|
20241014,160100,4705817900,25350,25350,25350,25350,0
|
|
20241014,160000,4705817900,25350,25350,25350,25350,0
|
|
20241014,155900,4705817900,25350,25350,25350,25350,0
|
|
20241014,155800,4705817900,25350,25350,25350,25350,0
|
|
20241014,155700,4705817900,25350,25350,25350,25350,0
|
|
20241014,155600,4705817900,25350,25350,25350,25350,0
|
|
20241014,155500,4705817900,25350,25350,25350,25350,0
|
|
20241014,155400,4705817900,25350,25350,25350,25350,0
|
|
20241014,155300,4705817900,25350,25350,25350,25350,0
|
|
20241014,155200,4705817900,25350,25350,25350,25350,0
|
|
20241014,155100,4705817900,25350,25350,25350,25350,0
|
|
20241014,155000,4705817900,25350,25350,25350,25350,0
|
|
20241014,154900,4705817900,25350,25350,25350,25350,0
|
|
20241014,154800,4705817900,25350,25350,25350,25350,0
|
|
20241014,154700,4705817900,25350,25350,25350,25350,0
|
|
20241014,154600,4705817900,25350,25350,25350,25350,0
|
|
20241014,154500,4705817900,25350,25350,25350,25350,0
|
|
20241014,154400,4705817900,25350,25350,25350,25350,0
|
|
20241014,154300,4705817900,25350,25350,25350,25350,0
|
|
20241014,154200,4705817900,25350,25350,25350,25350,0
|
|
20241014,154100,4705817900,25350,25350,25350,25350,3468
|
|
20241014,154000,4705817900,25350,25350,25350,25350,0
|
|
20241014,153900,4705817900,25350,25350,25350,25350,0
|
|
20241014,153800,4705817900,25350,25350,25350,25350,0
|
|
20241014,153700,4705817900,25350,25350,25350,25350,0
|
|
20241014,153600,4705817900,25350,25350,25350,25350,0
|
|
20241014,153500,4705817900,25350,25350,25350,25350,0
|
|
20241014,153400,4705817900,25350,25350,25350,25350,0
|
|
20241014,153300,4705817900,25350,25350,25350,25350,0
|
|
20241014,153200,4705817900,25350,25350,25350,25350,0
|
|
20241014,153100,4705817900,25350,25350,25350,25350,0
|
|
20241014,153000,4705817900,25350,25350,25350,25350,3468
|
|
20241014,152900,4617904100,25300,25300,25300,25300,0
|
|
20241014,152800,4617904100,25300,25300,25300,25300,0
|
|
20241014,152700,4617904100,25300,25300,25300,25300,0
|
|
20241014,152600,4617904100,25300,25300,25300,25300,0
|
|
20241014,152500,4617904100,25300,25300,25300,25300,0
|
|
20241014,152400,4617904100,25300,25300,25300,25300,0
|
|
20241014,152300,4617904100,25300,25300,25300,25300,0
|
|
20241014,152200,4617904100,25300,25300,25300,25300,0
|
|
20241014,152100,4617904100,25300,25300,25300,25300,0
|
|
20241014,152000,4617904100,25300,25300,25300,25300,0
|
|
20241014,151900,4617904100,25300,25350,25350,25300,288
|
|
20241014,151800,4610615700,25300,25300,25350,25300,550
|
|
20241014,151700,4596697250,25300,25400,25400,25300,1359
|
|
20241014,151600,4562242400,25400,25400,25400,25350,224
|
|
20241014,151500,4556553800,25400,25400,25400,25350,367
|
|
20241014,151400,4547232700,25400,25400,25400,25350,144
|
|
20241014,151300,4543575750,25400,25400,25400,25350,286
|
|
20241014,151200,4536313250,25400,25400,25400,25350,553
|
|
20241014,151100,4522267950,25400,25350,25400,25350,323
|
|
20241014,151000,4514065700,25350,25400,25400,25350,338
|
|
20241014,150900,4505482500,25400,25400,25400,25350,466
|
|
20241014,150800,4493646750,25400,25400,25400,25350,358
|
|
20241014,150700,4484554650,25400,25400,25450,25400,371
|
|
20241014,150600,4475130550,25400,25450,25450,25400,430
|
|
20241014,150500,4464191850,25450,25450,25450,25400,267
|
|
20241014,150400,4457397350,25450,25450,25450,25400,406
|
|
20241014,150300,4447065300,25450,25500,25500,25350,869
|
|
20241014,150200,4424974150,25450,25450,25500,25450,679
|
|
20241014,150100,4407683000,25450,25450,25450,25400,298
|
|
20241014,150000,4400099750,25450,25450,25450,25400,349
|
|
20241014,145900,4391219050,25450,25400,25450,25400,659
|
|
20241014,145800,4374472300,25400,25350,25400,25300,632
|
|
20241014,145700,4358451050,25350,25350,25350,25300,415
|
|
20241014,145600,4347932450,25350,25350,25350,25300,201
|
|
20241014,145500,4342838150,25350,25300,25350,25300,475
|
|
20241014,145400,4330802700,25300,25350,25350,25300,94
|
|
20241014,145300,4328421500,25350,25350,25350,25300,1009
|
|
20241014,145200,4302883750,25300,25350,25350,25300,107
|
|
20241014,145100,4300173450,25350,25350,25350,25300,220
|
|
20241014,145000,4294598850,25350,25350,25350,25300,936
|
|
20241014,144900,4270873800,25350,25350,25350,25300,124
|
|
20241014,144800,4267732100,25350,25400,25400,25300,436
|
|
20241014,144700,4256681200,25350,25400,25400,25300,684
|
|
20241014,144600,4239342750,25350,25400,25400,25350,490
|
|
20241014,144500,4226915800,25350,25450,25450,25350,1192
|
|
20241014,144400,4196652050,25400,25400,25450,25400,262
|
|
20241014,144300,4189991650,25450,25450,25450,25400,641
|
|
20241014,144200,4173700400,25450,25450,25450,25400,319
|
|
20241014,144100,4165582500,25450,25450,25500,25400,324
|
|
20241014,144000,4157334200,25450,25450,25450,25450,305
|
|
20241014,143900,4149571950,25400,25450,25450,25400,162
|
|
20241014,143800,4145449650,25450,25450,25450,25400,296
|
|
20241014,143700,4137917100,25450,25450,25450,25400,420
|
|
20241014,143600,4127228750,25450,25500,25500,25400,156
|
|
20241014,143500,4123264100,25500,25450,25500,25450,223
|
|
20241014,143400,4117584500,25500,25450,25500,25450,162
|
|
20241014,143300,4113457200,25500,25450,25500,25450,295
|
|
20241014,143200,4105938800,25450,25450,25500,25400,396
|
|
20241014,143100,4095858600,25450,25500,25500,25450,120
|
|
20241014,143000,4092800500,25450,25450,25500,25450,287
|
|
20241014,142900,4085491350,25500,25500,25550,25500,62
|
|
20241014,142800,4083910300,25550,25500,25550,25500,152
|
|
20241014,142700,4080034200,25450,25500,25500,25450,401
|
|
20241014,142600,4069809550,25550,25500,25550,25500,112
|
|
20241014,142500,4066948650,25500,25550,25550,25500,124
|
|
20241014,142400,4063781500,25600,25500,25600,25500,231
|
|
20241014,142300,4057882600,25550,25550,25550,25500,142
|
|
20241014,142200,4054255250,25500,25500,25550,25450,597
|
|
20241014,142100,4039036650,25500,25500,25500,25450,186
|
|
20241014,142000,4034294250,25500,25450,25500,25450,85
|
|
20241014,141900,4032127400,25500,25500,25500,25500,199
|
|
20241014,141800,4027052900,25450,25500,25500,25450,45
|
|
20241014,141700,4025906050,25450,25550,25550,25400,1142
|
|
20241014,141600,3996828650,25550,25500,25600,25500,149
|
|
20241014,141500,3993020950,25500,25500,25550,25500,83
|
|
20241014,141400,3990902550,25500,25550,25600,25500,143
|
|
20241014,141300,3987248300,25600,25550,25600,25500,411
|
|
20241014,141200,3976748250,25550,25500,25550,25500,456
|
|
20241014,141100,3965118650,25500,25500,25500,25450,91
|
|
20241014,141000,3962798800,25500,25500,25500,25450,429
|
|
20241014,140900,3951875950,25500,25500,25500,25450,119
|
|
20241014,140800,3948842100,25500,25500,25500,25500,44
|
|
20241014,140700,3947720100,25450,25450,25500,25450,215
|
|
20241014,140600,3942238300,25500,25500,25500,25450,97
|
|
20241014,140500,3939765400,25500,25500,25500,25450,78
|
|
20241014,140400,3937777200,25500,25400,25500,25400,66
|
|
20241014,140300,3936096400,25450,25450,25450,25450,106
|
|
20241014,140200,3933398700,25450,25450,25450,25400,36
|
|
20241014,140100,3932483100,25400,25450,25450,25350,874
|
|
20241014,140000,3910284900,25400,25500,25500,25400,177
|
|
20241014,135900,3905779200,25500,25500,25500,25450,42
|
|
20241014,135800,3904708800,25500,25450,25500,25400,282
|
|
20241014,135700,3897531400,25500,25500,25500,25450,284
|
|
20241014,135600,3890301200,25500,25500,25550,25450,520
|
|
20241014,135500,3877045150,25500,25550,25600,25500,198
|
|
20241014,135400,3871993400,25550,25550,25550,25500,153
|
|
20241014,135300,3868085300,25550,25500,25550,25500,91
|
|
20241014,135200,3865760950,25500,25550,25550,25500,159
|
|
20241014,135100,3861698550,25500,25500,25600,25450,121
|
|
20241014,135000,3858605750,25600,25550,25600,25450,74
|
|
20241014,134900,3856718500,25500,25500,25600,25500,103
|
|
20241014,134800,3854090600,25500,25550,25550,25500,62
|
|
20241014,134700,3852508750,25600,25550,25600,25500,133
|
|
20241014,134600,3849109800,25550,25500,25550,25500,285
|
|
20241014,134500,3841835750,25500,25500,25500,25450,113
|
|
20241014,134400,3838954900,25500,25500,25500,25450,207
|
|
20241014,134300,3833677000,25500,25450,25500,25450,86
|
|
20241014,134200,3831484700,25450,25450,25450,25450,88
|
|
20241014,134100,3829245100,25500,25450,25500,25400,656
|
|
20241014,134000,3812535450,25450,25400,25450,25350,112
|
|
20241014,133900,3809691200,25350,25400,25400,25350,174
|
|
20241014,133800,3805272250,25400,25350,25400,25350,88
|
|
20241014,133700,3803037750,25350,25300,25400,25300,346
|
|
20241014,133600,3794252200,25350,25350,25350,25300,148
|
|
20241014,133500,3790500450,25350,25350,25400,25300,407
|
|
20241014,133400,3780192550,25450,25400,25450,25300,201
|
|
20241014,133300,3775100750,25400,25400,25450,25350,202
|
|
20241014,133200,3769975850,25450,25400,25450,25350,228
|
|
20241014,133100,3764194050,25450,25450,25450,25350,298
|
|
20241014,133000,3756623100,25450,25400,25450,25400,97
|
|
20241014,132900,3754155950,25500,25450,25500,25400,103
|
|
20241014,132800,3751534850,25450,25400,25450,25400,359
|
|
20241014,132700,3742410450,25400,25350,25400,25350,185
|
|
20241014,132600,3737717100,25400,25400,25400,25400,190
|
|
20241014,132500,3732891100,25350,25350,25400,25300,61
|
|
20241014,132400,3731346400,25350,25400,25400,25350,495
|
|
20241014,132300,3718794050,25400,25400,25400,25350,865
|
|
20241014,132200,3696845450,25450,25400,25450,25400,83
|
|
20241014,132100,3694733700,25450,25400,25450,25400,144
|
|
20241014,132000,3691076050,25450,25450,25450,25450,109
|
|
20241014,131900,3688302000,25450,25450,25450,25400,16
|
|
20241014,131800,3687895450,25450,25400,25450,25400,88
|
|
20241014,131700,3685656700,25450,25500,25500,25450,167
|
|
20241014,131600,3681402800,25500,25450,25500,25450,28
|
|
20241014,131500,3680689450,25500,25450,25500,25450,168
|
|
20241014,131400,3676410250,25450,25500,25500,25450,20
|
|
20241014,131300,3675900850,25500,25550,25550,25500,464
|
|
20241014,131200,3664065000,25550,25550,25550,25500,52
|
|
20241014,131100,3662736650,25550,25550,25550,25500,192
|
|
20241014,131000,3657837400,25550,25600,25600,25550,176
|
|
20241014,130900,3653340550,25600,25600,25600,25600,15
|
|
20241014,130800,3652956550,25600,25550,25600,25550,138
|
|
20241014,130700,3649429150,25550,25550,25550,25550,95
|
|
20241014,130600,3647001900,25600,25600,25600,25600,76
|
|
20241014,130500,3645056300,25600,25600,25600,25550,134
|
|
20241014,130400,3641628900,25600,25550,25600,25550,192
|
|
20241014,130300,3636715700,25600,25650,25650,25600,60
|
|
20241014,130200,3635179200,25650,25650,25700,25600,927
|
|
20241014,130100,3611403350,25650,25700,25700,25650,602
|
|
20241014,130000,3595932500,25650,25650,25650,25600,743
|
|
20241014,125900,3576876450,25650,25600,25650,25600,135
|
|
20241014,125800,3573413950,25600,25600,25600,25600,60
|
|
20241014,125700,3571877950,25600,25550,25650,25500,670
|
|
20241014,125600,3554750600,25500,25450,25500,25400,1383
|
|
20241014,125500,3519521500,25500,25450,25500,25450,74
|
|
20241014,125400,3517634550,25450,25700,25700,25400,12044
|
|
20241014,125300,3209206400,25700,25700,25700,25700,156
|
|
20241014,125200,3205197200,25650,25750,25750,25650,325
|
|
20241014,125100,3196842200,25750,25700,25750,25700,285
|
|
20241014,125000,3189515700,25700,25650,25700,25650,937
|
|
20241014,124900,3165435300,25700,25700,25700,25700,185
|
|
20241014,124800,3160680800,25700,25700,25700,25700,240
|
|
20241014,124700,3154512800,25650,25700,25700,25650,91
|
|
20241014,124600,3152176750,25700,25700,25700,25700,426
|
|
20241014,124500,3141228550,25700,25700,25700,25650,424
|
|
20241014,124400,3130331800,25650,25700,25750,25650,817
|
|
20241014,124300,3109335300,25750,25750,25750,25700,938
|
|
20241014,124200,3085212800,25750,25650,25750,25650,4903
|
|
20241014,124100,2959215350,25650,25600,25650,25550,1816
|
|
20241014,124000,2912720350,25600,25550,25600,25500,1194
|
|
20241014,123900,2882211550,25550,25550,25550,25550,321
|
|
20241014,123800,2874010000,25550,25600,25600,25550,879
|
|
20241014,123700,2851550200,25550,25500,25550,25500,6854
|
|
20241014,123600,2676486000,25500,25500,25500,25500,73
|
|
20241014,123500,2674624500,25450,25450,25500,25450,302
|
|
20241014,123400,2666926950,25500,25500,25500,25500,337
|
|
20241014,123300,2658333450,25500,25500,25550,25500,228
|
|
20241014,123200,2652518800,25500,25450,25550,25450,3133
|
|
20241014,123100,2572653400,25450,25450,25450,25450,725
|
|
20241014,123000,2554202150,25450,25350,25450,25350,2314
|
|
20241014,122900,2495423650,25350,25350,25350,25350,43
|
|
20241014,122800,2494333600,25400,25350,25400,25350,95
|
|
20241014,122700,2491921800,25400,25350,25400,25350,177
|
|
20241014,122600,2487433600,25300,25300,25300,25300,2
|
|
20241014,122500,2487383000,25350,25350,25350,25350,384
|
|
20241014,122400,2477648600,25350,25350,25350,25350,2
|
|
20241014,122300,2477597900,25350,25350,25350,25350,171
|
|
20241014,122200,2473263050,25300,25300,25300,25300,182
|
|
20241014,122100,2468658450,25300,25300,25300,25300,629
|
|
20241014,122000,2452744750,25250,25250,25250,25250,50
|
|
20241014,121900,2451482250,25300,25300,25300,25250,1517
|
|
20241014,121800,2413137550,25350,25350,25350,25350,96
|
|
20241014,121700,2410703950,25350,25350,25350,25350,449
|
|
20241014,121600,2399321800,25300,25300,25350,25300,77
|
|
20241014,121500,2397370150,25300,25350,25350,25300,112
|
|
20241014,121400,2394531300,25300,25350,25350,25300,507
|
|
20241014,121300,2381694750,25300,25300,25300,25300,0
|
|
20241014,121200,2381694750,25300,25350,25350,25300,93
|
|
20241014,121100,2379337750,25350,25350,25350,25350,41
|
|
20241014,121000,2378298400,25350,25300,25350,25300,360
|
|
20241014,120900,2369172700,25350,25400,25400,25350,213
|
|
20241014,120800,2363768550,25350,25350,25350,25350,82
|
|
20241014,120700,2361689850,25350,25350,25400,25350,216
|
|
20241014,120600,2356210700,25350,25400,25400,25350,63
|
|
20241014,120500,2354612000,25400,25400,25400,25400,72
|
|
20241014,120400,2352783200,25350,25350,25350,25350,103
|
|
20241014,120300,2350172150,25350,25350,25350,25350,95
|
|
20241014,120200,2347763900,25350,25350,25350,25350,178
|
|
20241014,120100,2343251600,25350,25350,25350,25350,115
|
|
20241014,120000,2340336350,25350,25350,25350,25350,107
|
|
20241014,115900,2337623900,25350,25350,25350,25350,126
|
|
20241014,115800,2334429800,25350,25350,25350,25350,77
|
|
20241014,115700,2332477850,25350,25350,25350,25350,142
|
|
20241014,115600,2328878150,25350,25350,25350,25350,74
|
|
20241014,115500,2327002250,25300,25350,25350,25300,130
|
|
20241014,115400,2323707350,25350,25350,25350,25350,83
|
|
20241014,115300,2321603300,25350,25350,25350,25350,298
|
|
20241014,115200,2314049000,25350,25350,25350,25350,21
|
|
20241014,115100,2313516650,25350,25350,25350,25350,173
|
|
20241014,115000,2309131100,25350,25350,25350,25300,39
|
|
20241014,114900,2308143000,25300,25300,25300,25250,200
|
|
20241014,114800,2303085100,25300,25350,25350,25300,87
|
|
20241014,114700,2300880850,25350,25350,25350,25350,306
|
|
20241014,114600,2293123750,25350,25350,25350,25300,152
|
|
20241014,114500,2289272100,25350,25350,25350,25300,74
|
|
20241014,114400,2287396250,25350,25250,25350,25250,258
|
|
20241014,114300,2280869000,25300,25350,25350,25300,41
|
|
20241014,114200,2279830600,25300,25300,25300,25300,185
|
|
20241014,114100,2275150100,25300,25300,25300,25300,42
|
|
20241014,114000,2274087500,25300,25300,25300,25300,259
|
|
20241014,113900,2267534800,25300,25300,25300,25300,46
|
|
20241014,113800,2266371000,25300,25300,25300,25300,182
|
|
20241014,113700,2261766400,25300,25300,25300,25300,1
|
|
20241014,113600,2261741100,25300,25300,25300,25250,505
|
|
20241014,113500,2248966600,25350,25400,25400,25350,362
|
|
20241014,113400,2239782350,25400,25400,25400,25400,163
|
|
20241014,113300,2235642150,25350,25400,25400,25350,88
|
|
20241014,113200,2233407400,25400,25400,25400,25400,178
|
|
20241014,113100,2228886200,25400,25400,25400,25350,269
|
|
20241014,113000,2222061300,25400,25350,25400,25350,229
|
|
20241014,112900,2216254700,25400,25350,25400,25300,1318
|
|
20241014,112800,2182843850,25300,25300,25350,25300,1669
|
|
20241014,112700,2140616100,25250,25250,25300,25250,27
|
|
20241014,112600,2139934050,25250,25250,25300,25250,1839
|
|
20241014,112500,2093498300,25250,25250,25250,25200,375
|
|
20241014,112400,2084029600,25250,25250,25250,25200,145
|
|
20241014,112300,2080368400,25200,25200,25200,25200,283
|
|
20241014,112200,2073236800,25200,25200,25200,25200,73
|
|
20241014,112100,2071397200,25200,25150,25200,25150,367
|
|
20241014,112000,2062152100,25200,25200,25200,25100,828
|
|
20241014,111900,2041324000,25150,25200,25250,25150,226
|
|
20241014,111800,2035630850,25200,25150,25200,25150,689
|
|
20241014,111700,2018297000,25150,25150,25150,25150,205
|
|
20241014,111600,2013141250,25200,25150,25200,25100,609
|
|
20241014,111500,1997827250,25100,25200,25200,25100,645
|
|
20241014,111400,1981585700,25150,25150,25250,25150,2857
|
|
20241014,111300,1909576650,25200,25200,25200,25150,742
|
|
20241014,111200,1890905350,25200,25200,25200,25150,18
|
|
20241014,111100,1890451800,25200,25200,25200,25150,118
|
|
20241014,111000,1887478300,25150,25100,25200,25100,257
|
|
20241014,110900,1881013450,25150,25150,25150,25150,105
|
|
20241014,110800,1878372700,25150,25050,25150,25000,1313
|
|
20241014,110700,1845426350,25050,25050,25050,25050,67
|
|
20241014,110600,1843748000,25050,25050,25100,25050,497
|
|
20241014,110500,1831294550,25000,25050,25100,25000,526
|
|
20241014,110400,1818112700,25050,25000,25050,25000,658
|
|
20241014,110300,1801633200,25000,25050,25050,25000,153
|
|
20241014,110200,1797801750,25000,25050,25050,25000,106
|
|
20241014,110100,1795150850,25100,25050,25100,25050,210
|
|
20241014,110000,1789888250,25050,25050,25050,25050,179
|
|
20241014,105900,1785404300,25050,25050,25100,25050,1486
|
|
20241014,105800,1748178100,25050,25050,25050,25050,537
|
|
20241014,105700,1734726250,25050,25100,25100,25050,1316
|
|
20241014,105600,1701755450,25100,25100,25100,25100,2
|
|
20241014,105500,1701705250,25100,25100,25100,25100,182
|
|
20241014,105400,1697137050,25050,25100,25100,25050,570
|
|
20241014,105300,1682854950,25100,25100,25100,25100,28
|
|
20241014,105200,1682152150,25050,25100,25100,25050,92
|
|
20241014,105100,1679843900,25100,25100,25100,25100,361
|
|
20241014,105000,1670782800,25100,25150,25150,25100,94
|
|
20241014,104900,1668419800,25150,25050,25150,25050,619
|
|
20241014,104800,1652882700,25100,25100,25100,25050,99
|
|
20241014,104700,1650398050,25100,25100,25100,25100,106
|
|
20241014,104600,1647737450,25100,25050,25100,25050,861
|
|
20241014,104500,1626164400,25050,25050,25050,25050,216
|
|
20241014,104400,1620753600,25050,25100,25100,25050,109
|
|
20241014,104300,1618018100,25100,25100,25150,25100,210
|
|
20241014,104200,1612743550,25150,25100,25150,25100,57
|
|
20241014,104100,1611312750,25100,25100,25100,25100,60
|
|
20241014,104000,1609806750,25100,25050,25100,25050,453
|
|
20241014,103900,1598458550,25050,25100,25100,25000,222
|
|
20241014,103800,1592896350,25100,25100,25100,25100,101
|
|
20241014,103700,1590361250,25100,25000,25100,25000,783
|
|
20241014,103600,1570777300,25000,25000,25000,25000,172
|
|
20241014,103500,1566477300,25000,25050,25050,25000,343
|
|
20241014,103400,1557892950,25050,25050,25050,25050,197
|
|
20241014,103300,1552958100,25000,25050,25050,25000,474
|
|
20241014,103200,1541102200,25100,25100,25100,25050,417
|
|
20241014,103100,1530636000,25100,25150,25150,25100,168
|
|
20241014,103000,1526412800,25150,25150,25200,25100,415
|
|
20241014,102900,1515966950,25150,25150,25150,25150,77
|
|
20241014,102800,1514030400,25150,25100,25150,25050,656
|
|
20241014,102700,1497552450,25100,25050,25100,25000,438
|
|
20241014,102600,1486579550,25050,25000,25050,25000,2574
|
|
20241014,102500,1422227050,25000,24900,25000,24900,1586
|
|
20241014,102400,1382661250,24900,24800,24900,24800,487
|
|
20241014,102300,1370572200,24800,24800,24800,24800,187
|
|
20241014,102200,1365934600,24800,24800,24800,24800,81
|
|
20241014,102100,1363925800,24800,24800,24800,24800,180
|
|
20241014,102000,1359461800,24750,24800,24800,24750,133
|
|
20241014,101900,1356166400,24750,24800,24800,24750,250
|
|
20241014,101800,1349971400,24800,24800,24800,24800,73
|
|
20241014,101700,1348161000,24800,24800,24800,24800,760
|
|
20241014,101600,1329313000,24850,24800,24850,24800,1382
|
|
20241014,101500,1295026100,24800,24850,24850,24800,520
|
|
20241014,101400,1282129150,24850,24800,24850,24800,252
|
|
20241014,101300,1275873000,24800,24800,24800,24800,127
|
|
20241014,101200,1272723400,24800,24800,24800,24800,244
|
|
20241014,101100,1266672200,24800,24800,24800,24800,57
|
|
20241014,101000,1265258600,24750,24700,24750,24700,64
|
|
20241014,100900,1263674900,24750,24750,24750,24750,12
|
|
20241014,100800,1263377900,24750,24800,24800,24750,284
|
|
20241014,100700,1256336900,24800,24800,24800,24800,88
|
|
20241014,100600,1254154500,24850,24800,24850,24800,505
|
|
20241014,100500,1241630450,24850,24800,24850,24800,191
|
|
20241014,100400,1236893600,24800,24700,24800,24650,559
|
|
20241014,100300,1223062450,24650,24800,24800,24650,890
|
|
20241014,100200,1201120400,24700,24750,24750,24700,940
|
|
20241014,100100,1177870050,24750,24800,24800,24750,204
|
|
20241014,100000,1172820100,24800,24800,24800,24800,663
|
|
20241014,095900,1156377700,24800,24850,24850,24800,191
|
|
20241014,095800,1151637600,24800,24850,24850,24750,659
|
|
20241014,095700,1135314900,24750,24900,24900,24750,306
|
|
20241014,095600,1127721050,24850,24900,24900,24850,171
|
|
20241014,095500,1123463300,24900,24850,24900,24850,141
|
|
20241014,095400,1119959100,24850,24800,24850,24800,39
|
|
20241014,095300,1118991850,24800,24750,24800,24750,46
|
|
20241014,095200,1117853100,24800,24750,24800,24750,563
|
|
20241014,095100,1103916700,24750,24750,24750,24750,270
|
|
20241014,095000,1097234200,24750,24750,24750,24750,394
|
|
20241014,094900,1087482700,24750,24750,24750,24750,215
|
|
20241014,094800,1082161450,24750,24800,24800,24750,157
|
|
20241014,094700,1078275500,24800,24750,24800,24750,671
|
|
20241014,094600,1061666100,24750,24800,24800,24750,180
|
|
20241014,094500,1057210550,24800,24800,24800,24750,131
|
|
20241014,094400,1053961800,24700,24700,24700,24700,0
|
|
20241014,094300,1053961800,24700,24700,24700,24650,152
|
|
20241014,094200,1050208500,24650,24650,24700,24650,99
|
|
20241014,094100,1047767150,24650,24650,24650,24650,48
|
|
20241014,094000,1046583950,24650,24550,24650,24550,230
|
|
20241014,093900,1040924200,24550,24550,24550,24550,1062
|
|
20241014,093800,1014852100,24500,24700,24700,24500,1738
|
|
20241014,093700,972144550,24700,24600,24700,24600,414
|
|
20241014,093600,961958550,24550,24650,24650,24550,1027
|
|
20241014,093500,936694200,24600,24750,24750,24600,2006
|
|
20241014,093400,887125550,24750,24750,24800,24750,450
|
|
20241014,093300,875986750,24700,24650,24700,24650,412
|
|
20241014,093200,865812900,24650,24650,24650,24650,502
|
|
20241014,093100,853438600,24700,24700,24700,24700,184
|
|
20241014,093000,848893800,24700,24700,24700,24650,337
|
|
20241014,092900,840571750,24700,24600,24700,24600,3639
|
|
20241014,092800,751024600,24750,24500,24750,24500,1849
|
|
20241014,092700,705426500,24500,24600,24650,24450,1483
|
|
20241014,092600,669056100,24600,24650,24650,24600,104
|
|
20241014,092500,666497200,24650,24650,24700,24600,1008
|
|
20241014,092400,641640250,24650,24800,24800,24650,264
|
|
20241014,092300,635123600,24800,24900,24900,24750,596
|
|
20241014,092200,620355950,24900,24950,24950,24800,1761
|
|
20241014,092100,576624000,25000,24900,25000,24900,1156
|
|
20241014,092000,547778700,24950,24900,24950,24900,141
|
|
20241014,091900,544266150,24950,24950,24950,24950,100
|
|
20241014,091800,541771150,24950,24950,24950,24900,289
|
|
20241014,091700,534571100,24950,25000,25000,24950,325
|
|
20241014,091600,526462050,25000,24950,25000,24900,945
|
|
20241014,091500,502886100,24950,25100,25100,24950,1684
|
|
20241014,091400,460785950,25150,25150,25150,25050,1166
|
|
20241014,091300,431499600,25150,25100,25150,25100,854
|
|
20241014,091200,410060300,25100,25000,25100,25000,144
|
|
20241014,091100,406454550,25000,25050,25100,25000,236
|
|
20241014,091000,400548400,25050,25050,25150,25050,1315
|
|
20241014,090900,367589800,25100,25100,25150,25100,130
|
|
20241014,090800,364326750,25150,25200,25200,25150,423
|
|
20241014,090700,353683200,25200,25200,25200,25150,329
|
|
20241014,090600,345404200,25200,25200,25200,25150,1548
|
|
20241014,090500,306402300,25200,25300,25300,25200,387
|
|
20241014,090400,296624800,25350,25350,25350,25250,872
|
|
20241014,090300,274568150,25350,25350,25450,25200,1798
|
|
20241014,090200,229081550,25350,25450,25500,25350,2112
|
|
20241014,090100,175345450,25450,25300,25450,25300,3740
|
|
20241014,090000,80452750,25300,24750,25300,24750,3210
|