584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184100,3720946800,25650,25650,25650,25650,2101
|
|
20241015,184000,3720946800,25650,25650,25650,25650,0
|
|
20241015,183900,3720946800,25650,25650,25650,25650,0
|
|
20241015,183800,3720946800,25650,25650,25650,25650,0
|
|
20241015,183700,3720946800,25650,25650,25650,25650,0
|
|
20241015,183600,3720946800,25650,25650,25650,25650,0
|
|
20241015,183500,3720946800,25650,25650,25650,25650,0
|
|
20241015,183400,3720946800,25650,25650,25650,25650,0
|
|
20241015,183300,3720946800,25650,25650,25650,25650,0
|
|
20241015,183200,3720946800,25650,25650,25650,25650,0
|
|
20241015,183100,3720946800,25650,25650,25650,25650,0
|
|
20241015,183000,3720946800,25650,25650,25650,25650,0
|
|
20241015,182900,3720946800,25650,25650,25650,25650,0
|
|
20241015,182800,3720946800,25650,25650,25650,25650,0
|
|
20241015,182700,3720946800,25650,25650,25650,25650,0
|
|
20241015,182600,3720946800,25650,25650,25650,25650,0
|
|
20241015,182500,3720946800,25650,25650,25650,25650,0
|
|
20241015,182400,3720946800,25650,25650,25650,25650,0
|
|
20241015,182300,3720946800,25650,25650,25650,25650,0
|
|
20241015,182200,3720946800,25650,25650,25650,25650,0
|
|
20241015,182100,3720946800,25650,25650,25650,25650,0
|
|
20241015,182000,3720946800,25650,25650,25650,25650,0
|
|
20241015,181900,3720946800,25650,25650,25650,25650,0
|
|
20241015,181800,3720946800,25650,25650,25650,25650,0
|
|
20241015,181700,3720946800,25650,25650,25650,25650,0
|
|
20241015,181600,3720946800,25650,25650,25650,25650,0
|
|
20241015,181500,3720946800,25650,25650,25650,25650,0
|
|
20241015,181400,3720946800,25650,25650,25650,25650,0
|
|
20241015,181300,3720946800,25650,25650,25650,25650,0
|
|
20241015,181200,3720946800,25650,25650,25650,25650,0
|
|
20241015,181100,3720946800,25650,25650,25650,25650,2101
|
|
20241015,181000,3720946800,25650,25650,25650,25650,0
|
|
20241015,180900,3720946800,25650,25650,25650,25650,0
|
|
20241015,180800,3720946800,25650,25650,25650,25650,0
|
|
20241015,180700,3720946800,25650,25650,25650,25650,0
|
|
20241015,180600,3720946800,25650,25650,25650,25650,0
|
|
20241015,180500,3720946800,25650,25650,25650,25650,0
|
|
20241015,180400,3720946800,25650,25650,25650,25650,0
|
|
20241015,180300,3720946800,25650,25650,25650,25650,0
|
|
20241015,180200,3720946800,25650,25650,25650,25650,0
|
|
20241015,180100,3720946800,25650,25650,25650,25650,0
|
|
20241015,180000,3720946800,25650,25650,25650,25650,0
|
|
20241015,175900,3720946800,25650,25650,25650,25650,0
|
|
20241015,175800,3720946800,25650,25650,25650,25650,0
|
|
20241015,175700,3720946800,25650,25650,25650,25650,0
|
|
20241015,175600,3720946800,25650,25650,25650,25650,0
|
|
20241015,175500,3720946800,25650,25650,25650,25650,0
|
|
20241015,175400,3720946800,25650,25650,25650,25650,0
|
|
20241015,175300,3720946800,25650,25650,25650,25650,0
|
|
20241015,175200,3720946800,25650,25650,25650,25650,0
|
|
20241015,175100,3720946800,25650,25650,25650,25650,0
|
|
20241015,175000,3720946800,25650,25650,25650,25650,0
|
|
20241015,174900,3720946800,25650,25650,25650,25650,0
|
|
20241015,174800,3720946800,25650,25650,25650,25650,0
|
|
20241015,174700,3720946800,25650,25650,25650,25650,0
|
|
20241015,174600,3720946800,25650,25650,25650,25650,0
|
|
20241015,174500,3720946800,25650,25650,25650,25650,0
|
|
20241015,174400,3720946800,25650,25650,25650,25650,0
|
|
20241015,174300,3720946800,25650,25650,25650,25650,0
|
|
20241015,174200,3720946800,25650,25650,25650,25650,0
|
|
20241015,174100,3720946800,25650,25650,25650,25650,2101
|
|
20241015,174000,3720946800,25650,25650,25650,25650,0
|
|
20241015,173900,3720946800,25650,25650,25650,25650,0
|
|
20241015,173800,3720946800,25650,25650,25650,25650,0
|
|
20241015,173700,3720946800,25650,25650,25650,25650,0
|
|
20241015,173600,3720946800,25650,25650,25650,25650,0
|
|
20241015,173500,3720946800,25650,25650,25650,25650,0
|
|
20241015,173400,3720946800,25650,25650,25650,25650,0
|
|
20241015,173300,3720946800,25650,25650,25650,25650,0
|
|
20241015,173200,3720946800,25650,25650,25650,25650,0
|
|
20241015,173100,3720946800,25650,25650,25650,25650,0
|
|
20241015,173000,3720946800,25650,25650,25650,25650,0
|
|
20241015,172900,3720946800,25650,25650,25650,25650,0
|
|
20241015,172800,3720946800,25650,25650,25650,25650,0
|
|
20241015,172700,3720946800,25650,25650,25650,25650,0
|
|
20241015,172600,3720946800,25650,25650,25650,25650,0
|
|
20241015,172500,3720946800,25650,25650,25650,25650,0
|
|
20241015,172400,3720946800,25650,25650,25650,25650,0
|
|
20241015,172300,3720946800,25650,25650,25650,25650,0
|
|
20241015,172200,3720946800,25650,25650,25650,25650,0
|
|
20241015,172100,3720946800,25650,25650,25650,25650,0
|
|
20241015,172000,3720946800,25650,25650,25650,25650,0
|
|
20241015,171900,3720946800,25650,25650,25650,25650,0
|
|
20241015,171800,3720946800,25650,25650,25650,25650,0
|
|
20241015,171700,3720946800,25650,25650,25650,25650,0
|
|
20241015,171600,3720946800,25650,25650,25650,25650,0
|
|
20241015,171500,3720946800,25650,25650,25650,25650,0
|
|
20241015,171400,3720946800,25650,25650,25650,25650,0
|
|
20241015,171300,3720946800,25650,25650,25650,25650,0
|
|
20241015,171200,3720946800,25650,25650,25650,25650,0
|
|
20241015,171100,3720946800,25650,25650,25650,25650,2101
|
|
20241015,171000,3720946800,25650,25650,25650,25650,0
|
|
20241015,170900,3720946800,25650,25650,25650,25650,0
|
|
20241015,170800,3720946800,25650,25650,25650,25650,0
|
|
20241015,170700,3720946800,25650,25650,25650,25650,0
|
|
20241015,170600,3720946800,25650,25650,25650,25650,0
|
|
20241015,170500,3720946800,25650,25650,25650,25650,0
|
|
20241015,170400,3720946800,25650,25650,25650,25650,0
|
|
20241015,170300,3720946800,25650,25650,25650,25650,0
|
|
20241015,170200,3720946800,25650,25650,25650,25650,0
|
|
20241015,170100,3720946800,25650,25650,25650,25650,0
|
|
20241015,170000,3720946800,25650,25650,25650,25650,0
|
|
20241015,165900,3720946800,25650,25650,25650,25650,0
|
|
20241015,165800,3720946800,25650,25650,25650,25650,0
|
|
20241015,165700,3720946800,25650,25650,25650,25650,0
|
|
20241015,165600,3720946800,25650,25650,25650,25650,0
|
|
20241015,165500,3720946800,25650,25650,25650,25650,0
|
|
20241015,165400,3720946800,25650,25650,25650,25650,0
|
|
20241015,165300,3720946800,25650,25650,25650,25650,0
|
|
20241015,165200,3720946800,25650,25650,25650,25650,0
|
|
20241015,165100,3720946800,25650,25650,25650,25650,0
|
|
20241015,165000,3720946800,25650,25650,25650,25650,0
|
|
20241015,164900,3720946800,25650,25650,25650,25650,0
|
|
20241015,164800,3720946800,25650,25650,25650,25650,0
|
|
20241015,164700,3720946800,25650,25650,25650,25650,0
|
|
20241015,164600,3720946800,25650,25650,25650,25650,0
|
|
20241015,164500,3720946800,25650,25650,25650,25650,0
|
|
20241015,164400,3720946800,25650,25650,25650,25650,0
|
|
20241015,164300,3720946800,25650,25650,25650,25650,0
|
|
20241015,164200,3720946800,25650,25650,25650,25650,0
|
|
20241015,164100,3720946800,25650,25650,25650,25650,2101
|
|
20241015,164000,3720946800,25650,25650,25650,25650,0
|
|
20241015,163900,3720946800,25650,25650,25650,25650,0
|
|
20241015,163800,3720946800,25650,25650,25650,25650,0
|
|
20241015,163700,3720946800,25650,25650,25650,25650,0
|
|
20241015,163600,3720946800,25650,25650,25650,25650,0
|
|
20241015,163500,3720946800,25650,25650,25650,25650,0
|
|
20241015,163400,3720946800,25650,25650,25650,25650,0
|
|
20241015,163300,3720946800,25650,25650,25650,25650,0
|
|
20241015,163200,3720946800,25650,25650,25650,25650,0
|
|
20241015,163100,3720946800,25650,25650,25650,25650,0
|
|
20241015,163000,3720946800,25650,25650,25650,25650,0
|
|
20241015,162900,3720946800,25650,25650,25650,25650,0
|
|
20241015,162800,3720946800,25650,25650,25650,25650,0
|
|
20241015,162700,3720946800,25650,25650,25650,25650,0
|
|
20241015,162600,3720946800,25650,25650,25650,25650,0
|
|
20241015,162500,3720946800,25650,25650,25650,25650,0
|
|
20241015,162400,3720946800,25650,25650,25650,25650,0
|
|
20241015,162300,3720946800,25650,25650,25650,25650,0
|
|
20241015,162200,3720946800,25650,25650,25650,25650,0
|
|
20241015,162100,3720946800,25650,25650,25650,25650,0
|
|
20241015,162000,3720946800,25650,25650,25650,25650,0
|
|
20241015,161900,3720946800,25650,25650,25650,25650,0
|
|
20241015,161800,3720946800,25650,25650,25650,25650,0
|
|
20241015,161700,3720946800,25650,25650,25650,25650,0
|
|
20241015,161600,3720946800,25650,25650,25650,25650,0
|
|
20241015,161500,3720946800,25650,25650,25650,25650,0
|
|
20241015,161400,3720946800,25650,25650,25650,25650,0
|
|
20241015,161300,3720946800,25650,25650,25650,25650,0
|
|
20241015,161200,3720946800,25650,25650,25650,25650,0
|
|
20241015,161100,3720946800,25650,25650,25650,25650,2101
|
|
20241015,161000,3720946800,25650,25650,25650,25650,0
|
|
20241015,160900,3720946800,25650,25650,25650,25650,0
|
|
20241015,160800,3720946800,25650,25650,25650,25650,0
|
|
20241015,160700,3720946800,25650,25650,25650,25650,0
|
|
20241015,160600,3720946800,25650,25650,25650,25650,0
|
|
20241015,160500,3720946800,25650,25650,25650,25650,0
|
|
20241015,160400,3720946800,25650,25650,25650,25650,0
|
|
20241015,160300,3720946800,25650,25650,25650,25650,0
|
|
20241015,160200,3720946800,25650,25650,25650,25650,0
|
|
20241015,160100,3720946800,25650,25650,25650,25650,0
|
|
20241015,160000,3720946800,25650,25650,25650,25650,0
|
|
20241015,155900,3720946800,25650,25650,25650,25650,0
|
|
20241015,155800,3720946800,25650,25650,25650,25650,0
|
|
20241015,155700,3720946800,25650,25650,25650,25650,0
|
|
20241015,155600,3720946800,25650,25650,25650,25650,0
|
|
20241015,155500,3720946800,25650,25650,25650,25650,0
|
|
20241015,155400,3720946800,25650,25650,25650,25650,0
|
|
20241015,155300,3720946800,25650,25650,25650,25650,0
|
|
20241015,155200,3720946800,25650,25650,25650,25650,0
|
|
20241015,155100,3720946800,25650,25650,25650,25650,0
|
|
20241015,155000,3720946800,25650,25650,25650,25650,0
|
|
20241015,154900,3720946800,25650,25650,25650,25650,0
|
|
20241015,154800,3720946800,25650,25650,25650,25650,0
|
|
20241015,154700,3720946800,25650,25650,25650,25650,0
|
|
20241015,154600,3720946800,25650,25650,25650,25650,0
|
|
20241015,154500,3720946800,25650,25650,25650,25650,0
|
|
20241015,154400,3720946800,25650,25650,25650,25650,0
|
|
20241015,154300,3720946800,25650,25650,25650,25650,0
|
|
20241015,154200,3720946800,25650,25650,25650,25650,0
|
|
20241015,154100,3720946800,25650,25650,25650,25650,2101
|
|
20241015,154000,3720946800,25650,25650,25650,25650,0
|
|
20241015,153900,3720946800,25650,25650,25650,25650,0
|
|
20241015,153800,3720946800,25650,25650,25650,25650,0
|
|
20241015,153700,3720946800,25650,25650,25650,25650,0
|
|
20241015,153600,3720946800,25650,25650,25650,25650,0
|
|
20241015,153500,3720946800,25650,25650,25650,25650,0
|
|
20241015,153400,3720946800,25650,25650,25650,25650,0
|
|
20241015,153300,3720946800,25650,25650,25650,25650,0
|
|
20241015,153200,3720946800,25650,25650,25650,25650,0
|
|
20241015,153100,3720946800,25650,25650,25650,25650,0
|
|
20241015,153000,3720946800,25650,25650,25650,25650,2101
|
|
20241015,152900,3667056150,25600,25600,25600,25600,0
|
|
20241015,152800,3667056150,25600,25600,25600,25600,0
|
|
20241015,152700,3667056150,25600,25600,25600,25600,0
|
|
20241015,152600,3667056150,25600,25600,25600,25600,0
|
|
20241015,152500,3667056150,25600,25600,25600,25600,0
|
|
20241015,152400,3667056150,25600,25600,25600,25600,0
|
|
20241015,152300,3667056150,25600,25600,25600,25600,0
|
|
20241015,152200,3667056150,25600,25600,25600,25600,0
|
|
20241015,152100,3667056150,25600,25600,25600,25600,0
|
|
20241015,152000,3667056150,25600,25600,25600,25600,0
|
|
20241015,151900,3667056150,25600,25650,25650,25600,357
|
|
20241015,151800,3657899950,25650,25700,25700,25650,858
|
|
20241015,151700,3635856950,25700,25700,25700,25650,148
|
|
20241015,151600,3632059850,25650,25650,25700,25650,89
|
|
20241015,151500,3629775800,25650,25700,25700,25600,617
|
|
20241015,151400,3613951650,25650,25650,25700,25650,215
|
|
20241015,151300,3608429850,25650,25650,25700,25600,1152
|
|
20241015,151200,3578856550,25600,25650,25700,25600,330
|
|
20241015,151100,3570397500,25700,25700,25700,25650,107
|
|
20241015,151000,3567647750,25650,25650,25700,25650,333
|
|
20241015,150900,3559105050,25650,25700,25700,25650,87
|
|
20241015,150800,3556869550,25700,25700,25700,25700,106
|
|
20241015,150700,3554145350,25650,25700,25700,25650,348
|
|
20241015,150600,3545216200,25700,25700,25700,25700,105
|
|
20241015,150500,3542517700,25700,25600,25700,25600,312
|
|
20241015,150400,3534514800,25600,25700,25700,25600,3863
|
|
20241015,150300,3435337800,25700,25650,25700,25650,419
|
|
20241015,150200,3424590200,25650,25650,25650,25650,335
|
|
20241015,150100,3415997450,25650,25650,25650,25600,224
|
|
20241015,150000,3410252400,25650,25650,25650,25600,145
|
|
20241015,145900,3406533650,25600,25650,25650,25600,170
|
|
20241015,145800,3402173650,25600,25600,25650,25600,20
|
|
20241015,145700,3401661500,25600,25700,25700,25600,513
|
|
20241015,145600,3388502700,25700,25650,25700,25650,99
|
|
20241015,145500,3385958900,25700,25650,25700,25650,471
|
|
20241015,145400,3373868000,25700,25700,25700,25650,168
|
|
20241015,145300,3369554200,25650,25700,25700,25650,547
|
|
20241015,145200,3355498000,25650,25650,25650,25650,192
|
|
20241015,145100,3350573200,25600,25650,25650,25600,213
|
|
20241015,145000,3345110250,25650,25650,25650,25600,145
|
|
20241015,144900,3341391500,25650,25650,25650,25650,50
|
|
20241015,144800,3340109000,25600,25650,25650,25600,80
|
|
20241015,144700,3338057050,25650,25650,25650,25600,104
|
|
20241015,144600,3335390050,25650,25650,25650,25650,66
|
|
20241015,144500,3333697150,25650,25650,25650,25600,461
|
|
20241015,144400,3321874150,25600,25500,25600,25500,983
|
|
20241015,144300,3296748000,25550,25550,25550,25550,129
|
|
20241015,144200,3293452050,25500,25550,25550,25500,54
|
|
20241015,144100,3292072850,25550,25550,25550,25550,100
|
|
20241015,144000,3289517850,25550,25550,25550,25550,37
|
|
20241015,143900,3288572500,25550,25550,25550,25550,32
|
|
20241015,143800,3287754900,25550,25450,25550,25450,104
|
|
20241015,143700,3285103000,25500,25500,25500,25500,97
|
|
20241015,143600,3282629500,25500,25500,25500,25500,34
|
|
20241015,143500,3281762500,25500,25550,25550,25500,19
|
|
20241015,143400,3281277150,25500,25550,25550,25500,488
|
|
20241015,143300,3268831650,25550,25550,25550,25550,19
|
|
20241015,143200,3268346200,25550,25550,25550,25550,98
|
|
20241015,143100,3265842300,25550,25550,25550,25500,163
|
|
20241015,143000,3261678750,25550,25550,25550,25450,1166
|
|
20241015,142900,3231958200,25550,25600,25600,25500,3208
|
|
20241015,142800,3149849150,25550,25550,25550,25550,152
|
|
20241015,142700,3145965550,25500,25550,25550,25500,201
|
|
20241015,142600,3140837800,25550,25550,25550,25550,23
|
|
20241015,142500,3140250150,25550,25550,25550,25500,118
|
|
20241015,142400,3137236650,25550,25550,25550,25500,53
|
|
20241015,142300,3135882900,25550,25550,25550,25550,32
|
|
20241015,142200,3135065300,25550,25600,25600,25550,131
|
|
20241015,142100,3131713100,25600,25600,25600,25600,31
|
|
20241015,142000,3130919500,25600,25550,25600,25500,318
|
|
20241015,141900,3122785650,25550,25550,25550,25550,99
|
|
20241015,141800,3120256200,25550,25550,25550,25500,5
|
|
20241015,141700,3120128500,25550,25550,25550,25500,234
|
|
20241015,141600,3114161400,25550,25550,25550,25500,231
|
|
20241015,141500,3108264350,25550,25550,25550,25550,54
|
|
20241015,141400,3106884650,25550,25550,25550,25550,17
|
|
20241015,141300,3106450300,25500,25550,25550,25500,168
|
|
20241015,141200,3102158600,25550,25550,25550,25500,164
|
|
20241015,141100,3097974300,25550,25550,25550,25500,28
|
|
20241015,141000,3097259400,25550,25500,25550,25500,147
|
|
20241015,140900,3093503750,25500,25550,25600,25500,2177
|
|
20241015,140800,3037787050,25550,25550,25550,25500,26
|
|
20241015,140700,3037123050,25550,25600,25600,25550,185
|
|
20241015,140600,3032392000,25600,25600,25600,25600,64
|
|
20241015,140500,3030753600,25600,25600,25600,25550,41
|
|
20241015,140400,3029704150,25550,25550,25600,25500,133
|
|
20241015,140300,3026305350,25500,25550,25550,25500,5
|
|
20241015,140200,3026177800,25550,25550,25550,25500,46
|
|
20241015,140100,3025002850,25500,25600,25600,25500,93
|
|
20241015,140000,3022624500,25550,25500,25550,25500,112
|
|
20241015,135900,3019763100,25550,25500,25550,25500,36
|
|
20241015,135800,3018843350,25550,25550,25550,25550,45
|
|
20241015,135700,3017693600,25550,25550,25550,25550,127
|
|
20241015,135600,3014448750,25550,25550,25550,25500,10
|
|
20241015,135500,3014193650,25500,25500,25550,25500,236
|
|
20241015,135400,3008164400,25500,25550,25550,25500,19
|
|
20241015,135300,3007679800,25550,25550,25550,25550,34
|
|
20241015,135200,3006811100,25550,25550,25550,25550,67
|
|
20241015,135100,3005099250,25550,25500,25550,25500,335
|
|
20241015,135000,2996550150,25550,25550,25550,25500,40
|
|
20241015,134900,2995528200,25550,25550,25550,25550,15
|
|
20241015,134800,2995144950,25550,25550,25550,25550,156
|
|
20241015,134700,2991159150,25550,25550,25550,25550,68
|
|
20241015,134600,2989421750,25600,25600,25600,25550,34
|
|
20241015,134500,2988551400,25550,25550,25550,25550,117
|
|
20241015,134400,2985562050,25600,25550,25600,25550,51
|
|
20241015,134300,2984258900,25550,25550,25550,25550,8
|
|
20241015,134200,2984054500,25550,25500,25550,25500,85
|
|
20241015,134100,2981882850,25550,25550,25550,25550,3
|
|
20241015,134000,2981806200,25550,25500,25550,25500,53
|
|
20241015,133900,2980453950,25550,25550,25550,25550,98
|
|
20241015,133800,2977950050,25550,25550,25550,25550,103
|
|
20241015,133700,2975318400,25550,25550,25550,25550,59
|
|
20241015,133600,2973810950,25550,25550,25550,25550,84
|
|
20241015,133500,2971664750,25550,25500,25550,25500,6
|
|
20241015,133400,2971511650,25550,25550,25550,25550,202
|
|
20241015,133300,2966350550,25550,25550,25550,25500,157
|
|
20241015,133200,2962342750,25550,25550,25550,25500,21
|
|
20241015,133100,2961806850,25500,25600,25600,25500,65
|
|
20241015,133000,2960144300,25550,25500,25550,25500,802
|
|
20241015,132900,2939653350,25500,25550,25550,25500,7
|
|
20241015,132800,2939474700,25550,25550,25550,25500,33
|
|
20241015,132700,2938631700,25500,25500,25500,25450,158
|
|
20241015,132600,2934603900,25500,25500,25500,25450,67
|
|
20241015,132500,2932896100,25500,25450,25500,25450,16
|
|
20241015,132400,2932488350,25450,25500,25500,25450,97
|
|
20241015,132300,2930015500,25450,25500,25500,25450,3
|
|
20241015,132200,2929939050,25500,25400,25500,25400,47
|
|
20241015,132100,2928742200,25400,25450,25500,25400,607
|
|
20241015,132000,2913297850,25500,25550,25550,25450,1541
|
|
20241015,131900,2873946700,25550,25600,25600,25550,59
|
|
20241015,131800,2872437400,25550,25550,25550,25550,1
|
|
20241015,131700,2872411850,25550,25550,25600,25550,228
|
|
20241015,131600,2866582250,25550,25550,25550,25550,726
|
|
20241015,131500,2848032950,25550,25500,25550,25500,53
|
|
20241015,131400,2846678950,25500,25550,25550,25500,104
|
|
20241015,131300,2844022250,25500,25550,25550,25500,2
|
|
20241015,131200,2843971200,25550,25550,25550,25550,29
|
|
20241015,131100,2843230250,25550,25500,25550,25500,95
|
|
20241015,131000,2840803050,25550,25550,25550,25500,133
|
|
20241015,130900,2837406000,25550,25550,25550,25550,2
|
|
20241015,130800,2837354900,25500,25550,25550,25500,150
|
|
20241015,130700,2833523050,25550,25550,25550,25550,0
|
|
20241015,130600,2833523050,25550,25550,25600,25550,218
|
|
20241015,130500,2827953100,25550,25550,25600,25550,105
|
|
20241015,130400,2825266250,25550,25550,25600,25550,1777
|
|
20241015,130300,2779861100,25550,25550,25550,25550,66
|
|
20241015,130200,2778174800,25550,25550,25550,25550,143
|
|
20241015,130100,2774521150,25500,25550,25550,25500,35
|
|
20241015,130000,2773627300,25550,25500,25550,25500,28
|
|
20241015,125900,2772912150,25500,25550,25550,25500,108
|
|
20241015,125800,2770154050,25550,25500,25550,25500,117
|
|
20241015,125700,2767170500,25500,25550,25550,25500,6
|
|
20241015,125600,2767017450,25500,25550,25550,25500,83
|
|
20241015,125500,2764896850,25550,25500,25550,25500,28
|
|
20241015,125400,2764182400,25550,25500,25550,25500,100
|
|
20241015,125300,2761632350,25450,25500,25500,25450,125
|
|
20241015,125200,2758446400,25500,25550,25550,25450,2370
|
|
20241015,125100,2697930500,25600,25600,25600,25600,2
|
|
20241015,125000,2697879300,25550,25600,25650,25550,339
|
|
20241015,124900,2689204700,25600,25600,25600,25600,31
|
|
20241015,124800,2688411100,25650,25600,25650,25600,9
|
|
20241015,124700,2688180650,25650,25600,25650,25600,17
|
|
20241015,124600,2687745350,25650,25650,25650,25550,523
|
|
20241015,124500,2674333200,25650,25550,25650,25550,77
|
|
20241015,124400,2672362350,25600,25600,25600,25600,52
|
|
20241015,124300,2671031150,25600,25600,25600,25550,158
|
|
20241015,124200,2666988500,25600,25550,25600,25550,42
|
|
20241015,124100,2665914700,25550,25600,25700,25550,1322
|
|
20241015,124000,2631979450,25650,25550,25650,25550,96
|
|
20241015,123900,2629517450,25650,25650,25650,25650,42
|
|
20241015,123800,2628440150,25650,25600,25650,25550,129
|
|
20241015,123700,2625138400,25550,25600,25600,25550,113
|
|
20241015,123600,2622246600,25550,25600,25600,25550,311
|
|
20241015,123500,2614285950,25600,25600,25650,25600,94
|
|
20241015,123400,2611875500,25650,25650,25650,25650,83
|
|
20241015,123300,2609746550,25650,25650,25650,25650,101
|
|
20241015,123200,2607155900,25650,25600,25650,25600,110
|
|
20241015,123100,2604336700,25550,25550,25600,25550,103
|
|
20241015,123000,2601704550,25550,25550,25600,25550,89
|
|
20241015,122900,2599429550,25600,25600,25600,25600,39
|
|
20241015,122800,2598431150,25600,25600,25600,25600,45
|
|
20241015,122700,2597279150,25550,25650,25700,25550,307
|
|
20241015,122600,2589409200,25550,25650,25650,25550,313
|
|
20241015,122500,2581396300,25650,25550,25650,25550,158
|
|
20241015,122400,2577352550,25600,25600,25600,25600,0
|
|
20241015,122300,2577352550,25600,25550,25600,25550,11
|
|
20241015,122200,2577071450,25600,25550,25600,25500,221
|
|
20241015,122100,2571424150,25500,25500,25500,25500,1
|
|
20241015,122000,2571398650,25550,25550,25550,25550,1
|
|
20241015,121900,2571373100,25550,25550,25550,25500,100
|
|
20241015,121800,2568818450,25500,25550,25550,25500,38
|
|
20241015,121700,2567848050,25550,25550,25550,25550,0
|
|
20241015,121600,2567848050,25550,25550,25550,25500,468
|
|
20241015,121500,2555909950,25550,25500,25550,25500,64
|
|
20241015,121400,2554274900,25550,25500,25550,25500,60
|
|
20241015,121300,2552744850,25550,25550,25550,25550,83
|
|
20241015,121200,2550624200,25500,25550,25550,25500,89
|
|
20241015,121100,2548350900,25600,25600,25600,25600,1
|
|
20241015,121000,2548325300,25550,25500,25550,25500,122
|
|
20241015,120900,2545209000,25500,25550,25550,25500,230
|
|
20241015,120800,2539343800,25550,25550,25550,25550,57
|
|
20241015,120700,2537887450,25550,25550,25550,25550,66
|
|
20241015,120600,2536201150,25550,25550,25550,25550,84
|
|
20241015,120500,2534054950,25550,25450,25550,25450,22
|
|
20241015,120400,2533494950,25500,25600,25600,25500,2471
|
|
20241015,120300,2470377750,25600,25650,25700,25600,407
|
|
20241015,120200,2459940400,25700,25700,25700,25700,0
|
|
20241015,120100,2459940400,25700,25700,25700,25700,52
|
|
20241015,120000,2458604000,25700,25700,25700,25650,222
|
|
20241015,115900,2452900100,25700,25700,25700,25700,60
|
|
20241015,115800,2451358100,25600,25700,25750,25600,1245
|
|
20241015,115700,2419359050,25700,25650,25700,25650,1033
|
|
20241015,115600,2392813000,25650,25650,25700,25650,130
|
|
20241015,115500,2389473500,25650,25600,25700,25600,129
|
|
20241015,115400,2386162900,25650,25600,25650,25600,187
|
|
20241015,115300,2381372150,25550,25650,25650,25550,517
|
|
20241015,115200,2368139700,25650,25650,25700,25650,263
|
|
20241015,115100,2361391250,25700,25700,25700,25700,118
|
|
20241015,115000,2358358650,25700,25650,25700,25650,112
|
|
20241015,114900,2355483350,25700,25700,25700,25700,155
|
|
20241015,114800,2351499850,25700,25700,25700,25700,130
|
|
20241015,114700,2348158850,25650,25650,25700,25650,77
|
|
20241015,114600,2346181550,25700,25700,25700,25650,510
|
|
20241015,114500,2333083200,25700,25700,25750,25700,225
|
|
20241015,114400,2327293400,25700,25750,25750,25700,149
|
|
20241015,114300,2323461050,25750,25750,25750,25700,124
|
|
20241015,114200,2320270150,25750,25700,25750,25700,2853
|
|
20241015,114100,2246939950,25700,25650,25700,25650,80
|
|
20241015,114000,2244886050,25650,25650,25700,25650,52
|
|
20241015,113900,2243550350,25700,25650,25700,25600,158
|
|
20241015,113800,2239498550,25600,25650,25650,25600,94
|
|
20241015,113700,2237088350,25650,25700,25700,25650,124
|
|
20241015,113600,2233905250,25700,25700,25700,25650,151
|
|
20241015,113500,2230025550,25700,25650,25700,25650,63
|
|
20241015,113400,2228406500,25700,25700,25700,25650,112
|
|
20241015,113300,2225530750,25700,25700,25700,25700,193
|
|
20241015,113200,2220570650,25700,25700,25700,25700,14
|
|
20241015,113100,2220210850,25700,25650,25700,25650,174
|
|
20241015,113000,2215742650,25700,25650,25700,25600,734
|
|
20241015,112900,2196888650,25650,25650,25700,25600,706
|
|
20241015,112800,2178812500,25650,25650,25650,25650,74
|
|
20241015,112700,2176914400,25600,25650,25650,25600,219
|
|
20241015,112600,2171298400,25650,25650,25650,25650,140
|
|
20241015,112500,2167707400,25650,25600,25650,25600,39
|
|
20241015,112400,2166707150,25650,25600,25650,25600,481
|
|
20241015,112300,2154390750,25600,25550,25650,25500,3665
|
|
20241015,112200,2060722800,25500,25550,25550,25500,204
|
|
20241015,112100,2055515850,25550,25550,25550,25550,44
|
|
20241015,112000,2054391650,25550,25550,25550,25550,217
|
|
20241015,111900,2048847300,25550,25500,25550,25500,51
|
|
20241015,111800,2047544300,25500,25500,25550,25500,343
|
|
20241015,111700,2038795650,25500,25550,25550,25500,2174
|
|
20241015,111600,1983275050,25550,25550,25550,25500,194
|
|
20241015,111500,1978318750,25550,25500,25550,25500,66
|
|
20241015,111400,1976632550,25500,25550,25550,25500,563
|
|
20241015,111300,1962268800,25500,25550,25600,25500,216
|
|
20241015,111200,1956749650,25600,25600,25600,25550,67
|
|
20241015,111100,1955035000,25600,25550,25600,25550,252
|
|
20241015,111000,1948592250,25550,25550,25600,25500,518
|
|
20241015,110900,1935355900,25550,25550,25600,25500,1116
|
|
20241015,110800,1906839950,25600,25600,25600,25600,128
|
|
20241015,110700,1903563150,25550,25600,25600,25550,321
|
|
20241015,110600,1895346050,25650,25650,25650,25600,200
|
|
20241015,110500,1890219150,25650,25600,25700,25600,212
|
|
20241015,110400,1884776700,25650,25700,25700,25600,748
|
|
20241015,110300,1865574000,25700,25700,25700,25600,320
|
|
20241015,110200,1857365600,25700,25700,25700,25650,185
|
|
20241015,110100,1852612050,25700,25700,25700,25650,1170
|
|
20241015,110000,1822556100,25700,25700,25700,25650,113
|
|
20241015,105900,1819652550,25700,25700,25700,25650,192
|
|
20241015,105800,1814719400,25650,25700,25700,25650,116
|
|
20241015,105700,1811741500,25700,25700,25700,25650,371
|
|
20241015,105600,1802223550,25700,25700,25750,25650,1197
|
|
20241015,105500,1771499400,25700,25700,25700,25650,192
|
|
20241015,105400,1766567500,25750,25800,25800,25700,1044
|
|
20241015,105300,1739673350,25800,25700,25800,25650,576
|
|
20241015,105200,1724853750,25750,25750,25750,25700,338
|
|
20241015,105100,1716164550,25800,25750,25800,25700,838
|
|
20241015,105000,1694596400,25750,25750,25800,25700,1142
|
|
20241015,104900,1665195800,25750,25650,25750,25650,480
|
|
20241015,104800,1652859250,25650,25650,25700,25650,100
|
|
20241015,104700,1650291500,25700,25650,25750,25650,952
|
|
20241015,104600,1625821100,25650,25750,25750,25600,677
|
|
20241015,104500,1608449250,25700,25650,25750,25650,275
|
|
20241015,104400,1601373050,25650,25700,25700,25650,688
|
|
20241015,104300,1583695050,25650,25600,25700,25600,1045
|
|
20241015,104200,1556932700,25550,25650,25650,25550,549
|
|
20241015,104100,1542888650,25650,25700,25700,25600,2273
|
|
20241015,104000,1484494350,25700,25550,25700,25500,1032
|
|
20241015,103900,1458046650,25550,25500,25600,25450,2841
|
|
20241015,103800,1385477800,25550,25500,25550,25500,468
|
|
20241015,103700,1373539250,25500,25500,25500,25450,520
|
|
20241015,103600,1360281900,25450,25450,25450,25400,1145
|
|
20241015,103500,1331147600,25500,25400,25500,25400,152
|
|
20241015,103400,1327271750,25400,25400,25450,25350,868
|
|
20241015,103300,1305228700,25400,25400,25400,25400,2
|
|
20241015,103200,1305177900,25400,25400,25400,25350,88
|
|
20241015,103100,1302946900,25400,25400,25450,25350,633
|
|
20241015,103000,1286870750,25400,25350,25400,25350,92
|
|
20241015,102900,1284536050,25350,25400,25400,25350,747
|
|
20241015,102800,1265599100,25350,25450,25500,25350,299
|
|
20241015,102700,1258002700,25350,25400,25500,25350,2576
|
|
20241015,102600,1192457200,25400,25400,25400,25350,401
|
|
20241015,102500,1182275700,25400,25300,25400,25300,1296
|
|
20241015,102400,1149365900,25350,25350,25350,25300,166
|
|
20241015,102300,1145161050,25350,25300,25350,25250,192
|
|
20241015,102200,1140303100,25250,25300,25300,25250,127
|
|
20241015,102100,1137092050,25300,25300,25300,25250,16
|
|
20241015,102000,1136687300,25300,25300,25300,25300,13
|
|
20241015,101900,1136358400,25300,25300,25350,25300,296
|
|
20241015,101800,1128867500,25300,25300,25300,25250,390
|
|
20241015,101700,1119004950,25250,25250,25300,25250,15
|
|
20241015,101600,1118625850,25250,25250,25250,25250,109
|
|
20241015,101500,1115873600,25250,25150,25250,25150,24
|
|
20241015,101400,1115267850,25150,25150,25150,25150,0
|
|
20241015,101300,1115267850,25150,25150,25200,25150,431
|
|
20241015,101200,1104407700,25150,25150,25150,25150,10
|
|
20241015,101100,1104156200,25150,25150,25200,25150,300
|
|
20241015,101000,1096606200,25150,25200,25250,25100,2817
|
|
20241015,100900,1025680250,25200,25250,25250,25200,343
|
|
20241015,100800,1017033900,25250,25250,25250,25200,391
|
|
20241015,100700,1007171950,25250,25250,25250,25200,104
|
|
20241015,100600,1004548350,25200,25250,25250,25200,506
|
|
20241015,100500,991774300,25200,25150,25200,25150,406
|
|
20241015,100400,981543400,25150,25150,25150,25100,364
|
|
20241015,100300,972390200,25150,25150,25200,25150,67
|
|
20241015,100200,970705050,25150,25150,25150,25100,116
|
|
20241015,100100,967789300,25200,25150,25200,25150,41
|
|
20241015,100000,966756750,25200,25150,25200,25150,23
|
|
20241015,095900,966177250,25200,25200,25200,25200,1
|
|
20241015,095800,966152050,25200,25200,25200,25200,20
|
|
20241015,095700,965648050,25150,25200,25200,25150,119
|
|
20241015,095600,962655100,25200,25150,25200,25100,200
|
|
20241015,095500,957626400,25200,25150,25200,25150,18
|
|
20241015,095400,957173100,25150,25150,25150,25150,52
|
|
20241015,095300,955865300,25150,25200,25200,25150,183
|
|
20241015,095200,951260250,25200,25200,25200,25200,151
|
|
20241015,095100,947455050,25200,25200,25200,25200,79
|
|
20241015,095000,945464250,25150,25150,25150,25100,42
|
|
20241015,094900,944408200,25100,25050,25150,25050,642
|
|
20241015,094800,928287600,25100,25100,25100,25100,1
|
|
20241015,094700,928262500,25050,25050,25050,25050,4
|
|
20241015,094600,928162300,25050,25050,25050,25050,71
|
|
20241015,094500,926383750,25050,25050,25100,25000,307
|
|
20241015,094400,918702650,25050,25100,25100,25050,166
|
|
20241015,094300,914543000,25100,25050,25100,25000,163
|
|
20241015,094200,910458450,25050,25050,25050,25050,75
|
|
20241015,094100,908579700,25000,25000,25000,25000,2
|
|
20241015,094000,908529700,25000,25000,25050,25000,90
|
|
20241015,093900,906278050,25050,25100,25100,25050,71
|
|
20241015,093800,904499450,25050,25100,25100,25050,71
|
|
20241015,093700,902720150,25050,25050,25100,25050,59
|
|
20241015,093600,901241900,25050,25100,25100,25050,408
|
|
20241015,093500,891019000,25000,25000,25000,25000,173
|
|
20241015,093400,886694000,25000,25050,25100,25000,565
|
|
20241015,093300,872549700,25050,25150,25150,25050,798
|
|
20241015,093200,852523600,25150,25100,25150,25100,31
|
|
20241015,093100,851744000,25100,25150,25200,25100,140
|
|
20241015,093000,848222950,25150,25100,25150,25100,165
|
|
20241015,092900,844075400,25150,25100,25150,25050,925
|
|
20241015,092800,820865400,25000,25000,25100,25000,334
|
|
20241015,092700,812500800,25050,25000,25050,25000,56
|
|
20241015,092600,811098050,25050,25050,25050,25050,6
|
|
20241015,092500,810947750,25000,25000,25000,25000,202
|
|
20241015,092400,805897750,25000,25050,25050,25000,405
|
|
20241015,092300,795752650,25000,24950,25000,24950,610
|
|
20241015,092200,780512650,24900,24900,24950,24900,220
|
|
20241015,092100,775028300,24900,24900,24950,24900,170
|
|
20241015,092000,770789200,24900,24900,24900,24850,1619
|
|
20241015,091900,730484850,24900,24800,24900,24800,86
|
|
20241015,091800,728350250,24750,24750,24900,24750,1421
|
|
20241015,091700,693122750,24750,24750,24800,24750,270
|
|
20241015,091600,686437050,24800,24750,24900,24750,601
|
|
20241015,091500,671524700,24750,24700,24750,24700,84
|
|
20241015,091400,669448850,24750,24650,24750,24650,90
|
|
20241015,091300,667225350,24700,24750,24750,24600,2159
|
|
20241015,091200,614021000,24700,24700,24750,24650,849
|
|
20241015,091100,593057900,24650,24850,24850,24650,5277
|
|
20241015,091000,462429850,24850,24850,24850,24800,912
|
|
20241015,090900,439796750,24850,24900,24950,24800,262
|
|
20241015,090800,433286800,24950,24900,24950,24850,70
|
|
20241015,090700,431544100,24900,24800,24900,24800,1282
|
|
20241015,090600,399698900,24800,25100,25100,24650,5342
|
|
20241015,090500,266656400,25100,25050,25100,25000,840
|
|
20241015,090400,245646650,25050,25200,25200,25000,1530
|
|
20241015,090300,207252100,25200,25200,25250,25150,460
|
|
20241015,090200,195671250,25300,25300,25300,25250,732
|
|
20241015,090100,177186750,25300,25300,25400,25250,4236
|
|
20241015,090000,70014750,25350,25500,25600,25350,2752
|