583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184000,5305628450,27500,27500,27500,27500,3823
|
|
20241017,183900,5305628450,27500,27500,27500,27500,0
|
|
20241017,183800,5305628450,27500,27500,27500,27500,0
|
|
20241017,183700,5305628450,27500,27500,27500,27500,0
|
|
20241017,183600,5305628450,27500,27500,27500,27500,0
|
|
20241017,183500,5305628450,27500,27500,27500,27500,0
|
|
20241017,183400,5305628450,27500,27500,27500,27500,0
|
|
20241017,183300,5305628450,27500,27500,27500,27500,0
|
|
20241017,183200,5305628450,27500,27500,27500,27500,0
|
|
20241017,183100,5305628450,27500,27500,27500,27500,0
|
|
20241017,183000,5305628450,27500,27500,27500,27500,0
|
|
20241017,182900,5305628450,27500,27500,27500,27500,0
|
|
20241017,182800,5305628450,27500,27500,27500,27500,0
|
|
20241017,182700,5305628450,27500,27500,27500,27500,0
|
|
20241017,182600,5305628450,27500,27500,27500,27500,0
|
|
20241017,182500,5305628450,27500,27500,27500,27500,0
|
|
20241017,182400,5305628450,27500,27500,27500,27500,0
|
|
20241017,182300,5305628450,27500,27500,27500,27500,0
|
|
20241017,182200,5305628450,27500,27500,27500,27500,0
|
|
20241017,182100,5305628450,27500,27500,27500,27500,0
|
|
20241017,182000,5305628450,27500,27500,27500,27500,0
|
|
20241017,181900,5305628450,27500,27500,27500,27500,0
|
|
20241017,181800,5305628450,27500,27500,27500,27500,0
|
|
20241017,181700,5305628450,27500,27500,27500,27500,0
|
|
20241017,181600,5305628450,27500,27500,27500,27500,0
|
|
20241017,181500,5305628450,27500,27500,27500,27500,0
|
|
20241017,181400,5305628450,27500,27500,27500,27500,0
|
|
20241017,181300,5305628450,27500,27500,27500,27500,0
|
|
20241017,181200,5305628450,27500,27500,27500,27500,0
|
|
20241017,181100,5305628450,27500,27500,27500,27500,0
|
|
20241017,181000,5305628450,27500,27500,27500,27500,3823
|
|
20241017,180900,5305628450,27500,27500,27500,27500,0
|
|
20241017,180800,5305628450,27500,27500,27500,27500,0
|
|
20241017,180700,5305628450,27500,27500,27500,27500,0
|
|
20241017,180600,5305628450,27500,27500,27500,27500,0
|
|
20241017,180500,5305628450,27500,27500,27500,27500,0
|
|
20241017,180400,5305628450,27500,27500,27500,27500,0
|
|
20241017,180300,5305628450,27500,27500,27500,27500,0
|
|
20241017,180200,5305628450,27500,27500,27500,27500,0
|
|
20241017,180100,5305628450,27500,27500,27500,27500,0
|
|
20241017,180000,5305628450,27500,27500,27500,27500,0
|
|
20241017,175900,5305628450,27500,27500,27500,27500,0
|
|
20241017,175800,5305628450,27500,27500,27500,27500,0
|
|
20241017,175700,5305628450,27500,27500,27500,27500,0
|
|
20241017,175600,5305628450,27500,27500,27500,27500,0
|
|
20241017,175500,5305628450,27500,27500,27500,27500,0
|
|
20241017,175400,5305628450,27500,27500,27500,27500,0
|
|
20241017,175300,5305628450,27500,27500,27500,27500,0
|
|
20241017,175200,5305628450,27500,27500,27500,27500,0
|
|
20241017,175100,5305628450,27500,27500,27500,27500,0
|
|
20241017,175000,5305628450,27500,27500,27500,27500,0
|
|
20241017,174900,5305628450,27500,27500,27500,27500,0
|
|
20241017,174800,5305628450,27500,27500,27500,27500,0
|
|
20241017,174700,5305628450,27500,27500,27500,27500,0
|
|
20241017,174600,5305628450,27500,27500,27500,27500,0
|
|
20241017,174500,5305628450,27500,27500,27500,27500,0
|
|
20241017,174400,5305628450,27500,27500,27500,27500,0
|
|
20241017,174300,5305628450,27500,27500,27500,27500,0
|
|
20241017,174200,5305628450,27500,27500,27500,27500,0
|
|
20241017,174100,5305628450,27500,27500,27500,27500,0
|
|
20241017,174000,5305628450,27500,27500,27500,27500,3823
|
|
20241017,173900,5305628450,27500,27500,27500,27500,0
|
|
20241017,173800,5305628450,27500,27500,27500,27500,0
|
|
20241017,173700,5305628450,27500,27500,27500,27500,0
|
|
20241017,173600,5305628450,27500,27500,27500,27500,0
|
|
20241017,173500,5305628450,27500,27500,27500,27500,0
|
|
20241017,173400,5305628450,27500,27500,27500,27500,0
|
|
20241017,173300,5305628450,27500,27500,27500,27500,0
|
|
20241017,173200,5305628450,27500,27500,27500,27500,0
|
|
20241017,173100,5305628450,27500,27500,27500,27500,0
|
|
20241017,173000,5305628450,27500,27500,27500,27500,0
|
|
20241017,172900,5305628450,27500,27500,27500,27500,0
|
|
20241017,172800,5305628450,27500,27500,27500,27500,0
|
|
20241017,172700,5305628450,27500,27500,27500,27500,0
|
|
20241017,172600,5305628450,27500,27500,27500,27500,0
|
|
20241017,172500,5305628450,27500,27500,27500,27500,0
|
|
20241017,172400,5305628450,27500,27500,27500,27500,0
|
|
20241017,172300,5305628450,27500,27500,27500,27500,0
|
|
20241017,172200,5305628450,27500,27500,27500,27500,0
|
|
20241017,172100,5305628450,27500,27500,27500,27500,0
|
|
20241017,172000,5305628450,27500,27500,27500,27500,0
|
|
20241017,171900,5305628450,27500,27500,27500,27500,0
|
|
20241017,171800,5305628450,27500,27500,27500,27500,0
|
|
20241017,171700,5305628450,27500,27500,27500,27500,0
|
|
20241017,171600,5305628450,27500,27500,27500,27500,0
|
|
20241017,171500,5305628450,27500,27500,27500,27500,0
|
|
20241017,171400,5305628450,27500,27500,27500,27500,0
|
|
20241017,171300,5305628450,27500,27500,27500,27500,0
|
|
20241017,171200,5305628450,27500,27500,27500,27500,0
|
|
20241017,171100,5305628450,27500,27500,27500,27500,0
|
|
20241017,171000,5305628450,27500,27500,27500,27500,3823
|
|
20241017,170900,5305628450,27500,27500,27500,27500,0
|
|
20241017,170800,5305628450,27500,27500,27500,27500,0
|
|
20241017,170700,5305628450,27500,27500,27500,27500,0
|
|
20241017,170600,5305628450,27500,27500,27500,27500,0
|
|
20241017,170500,5305628450,27500,27500,27500,27500,0
|
|
20241017,170400,5305628450,27500,27500,27500,27500,0
|
|
20241017,170300,5305628450,27500,27500,27500,27500,0
|
|
20241017,170200,5305628450,27500,27500,27500,27500,0
|
|
20241017,170100,5305628450,27500,27500,27500,27500,0
|
|
20241017,170000,5305628450,27500,27500,27500,27500,0
|
|
20241017,165900,5305628450,27500,27500,27500,27500,0
|
|
20241017,165800,5305628450,27500,27500,27500,27500,0
|
|
20241017,165700,5305628450,27500,27500,27500,27500,0
|
|
20241017,165600,5305628450,27500,27500,27500,27500,0
|
|
20241017,165500,5305628450,27500,27500,27500,27500,0
|
|
20241017,165400,5305628450,27500,27500,27500,27500,0
|
|
20241017,165300,5305628450,27500,27500,27500,27500,0
|
|
20241017,165200,5305628450,27500,27500,27500,27500,0
|
|
20241017,165100,5305628450,27500,27500,27500,27500,0
|
|
20241017,165000,5305628450,27500,27500,27500,27500,0
|
|
20241017,164900,5305628450,27500,27500,27500,27500,0
|
|
20241017,164800,5305628450,27500,27500,27500,27500,0
|
|
20241017,164700,5305628450,27500,27500,27500,27500,0
|
|
20241017,164600,5305628450,27500,27500,27500,27500,0
|
|
20241017,164500,5305628450,27500,27500,27500,27500,0
|
|
20241017,164400,5305628450,27500,27500,27500,27500,0
|
|
20241017,164300,5305628450,27500,27500,27500,27500,0
|
|
20241017,164200,5305628450,27500,27500,27500,27500,0
|
|
20241017,164100,5305628450,27500,27500,27500,27500,0
|
|
20241017,164000,5305628450,27500,27500,27500,27500,3823
|
|
20241017,163900,5305628450,27500,27500,27500,27500,0
|
|
20241017,163800,5305628450,27500,27500,27500,27500,0
|
|
20241017,163700,5305628450,27500,27500,27500,27500,0
|
|
20241017,163600,5305628450,27500,27500,27500,27500,0
|
|
20241017,163500,5305628450,27500,27500,27500,27500,0
|
|
20241017,163400,5305628450,27500,27500,27500,27500,0
|
|
20241017,163300,5305628450,27500,27500,27500,27500,0
|
|
20241017,163200,5305628450,27500,27500,27500,27500,0
|
|
20241017,163100,5305628450,27500,27500,27500,27500,0
|
|
20241017,163000,5305628450,27500,27500,27500,27500,0
|
|
20241017,162900,5305628450,27500,27500,27500,27500,0
|
|
20241017,162800,5305628450,27500,27500,27500,27500,0
|
|
20241017,162700,5305628450,27500,27500,27500,27500,0
|
|
20241017,162600,5305628450,27500,27500,27500,27500,0
|
|
20241017,162500,5305628450,27500,27500,27500,27500,0
|
|
20241017,162400,5305628450,27500,27500,27500,27500,0
|
|
20241017,162300,5305628450,27500,27500,27500,27500,0
|
|
20241017,162200,5305628450,27500,27500,27500,27500,0
|
|
20241017,162100,5305628450,27500,27500,27500,27500,0
|
|
20241017,162000,5305628450,27500,27500,27500,27500,0
|
|
20241017,161900,5305628450,27500,27500,27500,27500,0
|
|
20241017,161800,5305628450,27500,27500,27500,27500,0
|
|
20241017,161700,5305628450,27500,27500,27500,27500,0
|
|
20241017,161600,5305628450,27500,27500,27500,27500,0
|
|
20241017,161500,5305628450,27500,27500,27500,27500,0
|
|
20241017,161400,5305628450,27500,27500,27500,27500,0
|
|
20241017,161300,5305628450,27500,27500,27500,27500,0
|
|
20241017,161200,5305628450,27500,27500,27500,27500,0
|
|
20241017,161100,5305628450,27500,27500,27500,27500,0
|
|
20241017,161000,5305628450,27500,27500,27500,27500,3823
|
|
20241017,160900,5305628450,27500,27500,27500,27500,0
|
|
20241017,160800,5305628450,27500,27500,27500,27500,0
|
|
20241017,160700,5305628450,27500,27500,27500,27500,0
|
|
20241017,160600,5305628450,27500,27500,27500,27500,0
|
|
20241017,160500,5305628450,27500,27500,27500,27500,0
|
|
20241017,160400,5305628450,27500,27500,27500,27500,0
|
|
20241017,160300,5305628450,27500,27500,27500,27500,0
|
|
20241017,160200,5305628450,27500,27500,27500,27500,0
|
|
20241017,160100,5305628450,27500,27500,27500,27500,0
|
|
20241017,160000,5305628450,27500,27500,27500,27500,0
|
|
20241017,155900,5305628450,27500,27500,27500,27500,0
|
|
20241017,155800,5305628450,27500,27500,27500,27500,0
|
|
20241017,155700,5305628450,27500,27500,27500,27500,0
|
|
20241017,155600,5305628450,27500,27500,27500,27500,0
|
|
20241017,155500,5305628450,27500,27500,27500,27500,0
|
|
20241017,155400,5305628450,27500,27500,27500,27500,0
|
|
20241017,155300,5305628450,27500,27500,27500,27500,0
|
|
20241017,155200,5305628450,27500,27500,27500,27500,0
|
|
20241017,155100,5305628450,27500,27500,27500,27500,0
|
|
20241017,155000,5305628450,27500,27500,27500,27500,0
|
|
20241017,154900,5305628450,27500,27500,27500,27500,0
|
|
20241017,154800,5305628450,27500,27500,27500,27500,0
|
|
20241017,154700,5305628450,27500,27500,27500,27500,0
|
|
20241017,154600,5305628450,27500,27500,27500,27500,0
|
|
20241017,154500,5305628450,27500,27500,27500,27500,0
|
|
20241017,154400,5305628450,27500,27500,27500,27500,0
|
|
20241017,154300,5305628450,27500,27500,27500,27500,0
|
|
20241017,154200,5305628450,27500,27500,27500,27500,0
|
|
20241017,154100,5305628450,27500,27500,27500,27500,0
|
|
20241017,154000,5305628450,27500,27500,27500,27500,3823
|
|
20241017,153900,5305628450,27500,27500,27500,27500,0
|
|
20241017,153800,5305628450,27500,27500,27500,27500,0
|
|
20241017,153700,5305628450,27500,27500,27500,27500,0
|
|
20241017,153600,5305628450,27500,27500,27500,27500,0
|
|
20241017,153500,5305628450,27500,27500,27500,27500,0
|
|
20241017,153400,5305628450,27500,27500,27500,27500,0
|
|
20241017,153300,5305628450,27500,27500,27500,27500,0
|
|
20241017,153200,5305628450,27500,27500,27500,27500,0
|
|
20241017,153100,5305628450,27500,27500,27500,27500,0
|
|
20241017,153000,5305628450,27500,27500,27500,27500,3823
|
|
20241017,152900,5200495950,27650,27650,27650,27650,0
|
|
20241017,152800,5200495950,27650,27650,27650,27650,0
|
|
20241017,152700,5200495950,27650,27650,27650,27650,0
|
|
20241017,152600,5200495950,27650,27650,27650,27650,0
|
|
20241017,152500,5200495950,27650,27650,27650,27650,0
|
|
20241017,152400,5200495950,27650,27650,27650,27650,0
|
|
20241017,152300,5200495950,27650,27650,27650,27650,0
|
|
20241017,152200,5200495950,27650,27650,27650,27650,0
|
|
20241017,152100,5200495950,27650,27650,27650,27650,0
|
|
20241017,152000,5200495950,27650,27650,27650,27650,0
|
|
20241017,151900,5200495950,27650,27650,27700,27600,322
|
|
20241017,151800,5191597050,27650,27700,27700,27600,337
|
|
20241017,151700,5182287150,27600,27650,27700,27600,131
|
|
20241017,151600,5178666850,27600,27700,27700,27600,1039
|
|
20241017,151500,5149936850,27700,27700,27700,27650,135
|
|
20241017,151400,5146197400,27700,27700,27700,27650,98
|
|
20241017,151300,5143483050,27700,27750,27750,27700,324
|
|
20241017,151200,5134505200,27700,27750,27750,27700,189
|
|
20241017,151100,5129267150,27750,27750,27750,27700,315
|
|
20241017,151000,5120537350,27750,27750,27750,27750,44
|
|
20241017,150900,5119316350,27750,27750,27750,27700,440
|
|
20241017,150800,5107106600,27750,27750,27750,27700,79
|
|
20241017,150700,5104914400,27750,27750,27750,27700,132
|
|
20241017,150600,5101254400,27700,27700,27750,27700,77
|
|
20241017,150500,5099120300,27700,27750,27750,27650,77
|
|
20241017,150400,5096986100,27750,27750,27750,27700,268
|
|
20241017,150300,5089559450,27750,27800,27800,27700,261
|
|
20241017,150200,5082324650,27800,27800,27800,27750,514
|
|
20241017,150100,5068038800,27800,27750,27800,27750,254
|
|
20241017,150000,5060988250,27750,27750,27750,27700,405
|
|
20241017,145900,5049763450,27750,27750,27750,27700,75
|
|
20241017,145800,5047682350,27750,27750,27750,27700,149
|
|
20241017,145700,5043550350,27750,27750,27750,27700,580
|
|
20241017,145600,5027479450,27700,27750,27750,27700,135
|
|
20241017,145500,5023735200,27750,27750,27750,27700,86
|
|
20241017,145400,5021348750,27750,27750,27750,27750,223
|
|
20241017,145300,5015160500,27750,27750,27750,27700,71
|
|
20241017,145200,5013190450,27750,27750,27750,27700,116
|
|
20241017,145100,5009971650,27750,27750,27750,27700,213
|
|
20241017,145000,5004065750,27750,27750,27750,27700,158
|
|
20241017,144900,4999684950,27750,27750,27750,27700,122
|
|
20241017,144800,4996299500,27750,27750,27750,27700,74
|
|
20241017,144700,4994246250,27750,27750,27750,27750,82
|
|
20241017,144600,4991970750,27750,27750,27750,27700,103
|
|
20241017,144500,4989112600,27750,27700,27750,27700,275
|
|
20241017,144400,4981487350,27750,27700,27750,27700,342
|
|
20241017,144300,4972006400,27700,27750,27750,27700,608
|
|
20241017,144200,4955159650,27750,27750,27750,27700,87
|
|
20241017,144100,4952745450,27750,27750,27750,27700,204
|
|
20241017,144000,4947089500,27750,27750,27750,27700,188
|
|
20241017,143900,4941872550,27750,27700,27750,27700,205
|
|
20241017,143800,4936187550,27700,27750,27750,27700,596
|
|
20241017,143700,4919673350,27750,27750,27750,27700,214
|
|
20241017,143600,4913735350,27750,27750,27750,27700,256
|
|
20241017,143500,4906637550,27750,27750,27750,27750,346
|
|
20241017,143400,4897036050,27750,27750,27750,27700,272
|
|
20241017,143300,4889490750,27750,27750,27750,27700,423
|
|
20241017,143200,4877769500,27750,27750,27750,27700,207
|
|
20241017,143100,4872027750,27750,27750,27750,27700,141
|
|
20241017,143000,4868118000,27750,27700,27750,27700,141
|
|
20241017,142900,4864207400,27750,27750,27750,27700,459
|
|
20241017,142800,4851488550,27750,27750,27750,27700,152
|
|
20241017,142700,4847274350,27750,27750,27750,27700,148
|
|
20241017,142600,4843170950,27750,27750,27750,27700,84
|
|
20241017,142500,4840840950,27750,27750,27750,27700,172
|
|
20241017,142400,4836072750,27750,27750,27750,27700,355
|
|
20241017,142300,4826230500,27750,27700,27750,27700,305
|
|
20241017,142200,4817778350,27700,27700,27700,27700,74
|
|
20241017,142100,4815728550,27700,27700,27700,27650,274
|
|
20241017,142000,4808138800,27700,27750,27750,27650,833
|
|
20241017,141900,4785086650,27750,27750,27750,27700,123
|
|
20241017,141800,4781674350,27750,27750,27750,27650,166
|
|
20241017,141700,4777072600,27750,27700,27750,27650,1896
|
|
20241017,141600,4724605800,27700,27700,27700,27650,208
|
|
20241017,141500,4718849600,27700,27700,27700,27650,82
|
|
20241017,141400,4716578300,27700,27700,27700,27650,373
|
|
20241017,141300,4706250200,27700,27650,27700,27650,785
|
|
20241017,141200,4684517350,27650,27650,27700,27650,807
|
|
20241017,141100,4662169650,27650,27650,27700,27650,56
|
|
20241017,141000,4660620500,27600,27650,27700,27600,92
|
|
20241017,140900,4658077800,27650,27650,27700,27650,200
|
|
20241017,140800,4652546450,27650,27700,27700,27600,469
|
|
20241017,140700,4639577800,27700,27650,27700,27650,41
|
|
20241017,140600,4638444000,27700,27650,27700,27600,1190
|
|
20241017,140500,4605540200,27650,27600,27650,27550,359
|
|
20241017,140400,4595630500,27600,27650,27650,27550,240
|
|
20241017,140300,4589004600,27600,27600,27650,27600,129
|
|
20241017,140200,4585442950,27650,27650,27700,27650,2340
|
|
20241017,140100,4520715950,27700,27700,27700,27650,74
|
|
20241017,140000,4518667400,27700,27700,27700,27650,141
|
|
20241017,135900,4514762100,27700,27650,27700,27650,28
|
|
20241017,135800,4513986550,27650,27700,27700,27650,47
|
|
20241017,135700,4512685300,27700,27650,27700,27600,1215
|
|
20241017,135600,4479067650,27550,27550,27600,27550,809
|
|
20241017,135500,4456764550,27600,27550,27650,27550,149
|
|
20241017,135400,4452646650,27650,27600,27650,27550,1279
|
|
20241017,135300,4417366200,27650,27600,27650,27600,72
|
|
20241017,135200,4415377800,27650,27650,27650,27600,44
|
|
20241017,135100,4414161700,27600,27650,27650,27600,103
|
|
20241017,135000,4411318200,27700,27650,27700,27600,530
|
|
20241017,134900,4396665700,27600,27600,27600,27550,667
|
|
20241017,134800,4378258700,27600,27600,27600,27550,16
|
|
20241017,134700,4377817350,27600,27600,27600,27550,33
|
|
20241017,134600,4376907950,27600,27500,27600,27500,1522
|
|
20241017,134500,4335001850,27450,27500,27550,27450,1089
|
|
20241017,134400,4305045550,27550,27550,27550,27500,152
|
|
20241017,134300,4300858400,27550,27500,27550,27500,49
|
|
20241017,134200,4299509400,27550,27650,27650,27500,2069
|
|
20241017,134100,4242497950,27650,27650,27650,27600,67
|
|
20241017,134000,4240647500,27650,27600,27650,27600,230
|
|
20241017,133900,4234298850,27650,27650,27750,27650,611
|
|
20241017,133800,4217404100,27700,27700,27750,27700,167
|
|
20241017,133700,4212778150,27750,27750,27750,27750,12
|
|
20241017,133600,4212445150,27750,27700,27750,27650,1745
|
|
20241017,133500,4164031150,27700,27650,27700,27650,37
|
|
20241017,133400,4163006550,27700,27750,27750,27650,1533
|
|
20241017,133300,4120548650,27750,27750,27750,27700,129
|
|
20241017,133200,4116975100,27750,27750,27750,27700,63
|
|
20241017,133100,4115228900,27750,27750,27750,27700,55
|
|
20241017,133000,4113704400,27700,27700,27750,27700,134
|
|
20241017,132900,4109991250,27750,27750,27750,27700,579
|
|
20241017,132800,4093949650,27750,27750,27750,27700,74
|
|
20241017,132700,4091896300,27750,27750,27750,27700,301
|
|
20241017,132600,4083556550,27700,27700,27750,27700,262
|
|
20241017,132500,4076286350,27750,27750,27750,27700,19
|
|
20241017,132400,4075759600,27750,27700,27750,27700,38
|
|
20241017,132300,4074705450,27750,27750,27750,27750,28
|
|
20241017,132200,4073928450,27750,27700,27750,27700,417
|
|
20241017,132100,4062370300,27700,27750,27750,27700,51
|
|
20241017,132000,4060955100,27700,27700,27750,27650,407
|
|
20241017,131900,4049672550,27700,27750,27750,27700,211
|
|
20241017,131800,4043826700,27700,27650,27700,27650,131
|
|
20241017,131700,4040203900,27750,27700,27750,27650,1768
|
|
20241017,131600,3991143100,27700,27700,27700,27650,88
|
|
20241017,131500,3988705550,27700,27750,27750,27700,6
|
|
20241017,131400,3988539100,27700,27700,27700,27700,165
|
|
20241017,131300,3983968600,27700,27700,27700,27650,91
|
|
20241017,131200,3981448000,27650,27700,27700,27650,274
|
|
20241017,131100,3973871400,27700,27700,27700,27650,22
|
|
20241017,131000,3973262100,27700,27700,27700,27650,250
|
|
20241017,130900,3966340050,27700,27650,27700,27650,219
|
|
20241017,130800,3960283800,27750,27750,27750,27700,284
|
|
20241017,130700,3952412350,27750,27700,27750,27700,523
|
|
20241017,130600,3937899800,27700,27700,27750,27700,451
|
|
20241017,130500,3925403750,27750,27750,27750,27700,36
|
|
20241017,130400,3924404800,27750,27750,27750,27700,10
|
|
20241017,130300,3924127350,27750,27750,27750,27750,29
|
|
20241017,130200,3923322600,27700,27700,27750,27650,1090
|
|
20241017,130100,3893126000,27700,27650,27700,27650,10
|
|
20241017,130000,3892849050,27700,27700,27700,27650,185
|
|
20241017,125900,3887724600,27700,27650,27700,27600,277
|
|
20241017,125800,3880060000,27650,27600,27650,27600,11
|
|
20241017,125700,3879755900,27650,27600,27650,27600,337
|
|
20241017,125600,3870448100,27600,27550,27600,27550,18
|
|
20241017,125500,3869951450,27600,27600,27600,27550,28
|
|
20241017,125400,3869178900,27600,27600,27600,27550,105
|
|
20241017,125300,3866281050,27600,27600,27600,27600,4
|
|
20241017,125200,3866170650,27550,27600,27600,27550,356
|
|
20241017,125100,3856356800,27650,27600,27650,27600,146
|
|
20241017,125000,3852326350,27650,27600,27700,27600,13
|
|
20241017,124900,3851967400,27700,27650,27700,27650,258
|
|
20241017,124800,3844833350,27650,27550,27650,27550,552
|
|
20241017,124700,3829598200,27550,27650,27650,27550,563
|
|
20241017,124600,3814084200,27650,27600,27650,27600,222
|
|
20241017,124500,3807956150,27650,27650,27750,27600,23
|
|
20241017,124400,3807319650,27650,27750,27750,27650,2507
|
|
20241017,124300,3737999000,27700,27750,27750,27650,688
|
|
20241017,124200,3718932300,27750,27750,27750,27700,127
|
|
20241017,124100,3715410100,27750,27700,27750,27700,109
|
|
20241017,124000,3712388600,27750,27750,27750,27700,93
|
|
20241017,123900,3709812000,27650,27750,27750,27650,12
|
|
20241017,123800,3709479900,27650,27750,27750,27650,820
|
|
20241017,123700,3686765550,27750,27750,27800,27700,1030
|
|
20241017,123600,3658181900,27800,27850,27850,27700,2882
|
|
20241017,123500,3578192050,27850,27850,27850,27800,223
|
|
20241017,123400,3571986200,27850,27800,27850,27800,1490
|
|
20241017,123300,3530562250,27750,27800,27800,27750,155
|
|
20241017,123200,3526257900,27800,27800,27800,27750,435
|
|
20241017,123100,3514166900,27800,27800,27800,27750,102
|
|
20241017,123000,3511334150,27750,27750,27800,27700,318
|
|
20241017,122900,3502508550,27700,27700,27750,27700,36
|
|
20241017,122800,3501510000,27700,27700,27750,27700,36
|
|
20241017,122700,3500512350,27750,27750,27750,27700,114
|
|
20241017,122600,3497350500,27750,27750,27750,27700,12
|
|
20241017,122500,3497017650,27750,27750,27750,27750,22
|
|
20241017,122400,3496407150,27750,27750,27750,27700,38
|
|
20241017,122300,3495353250,27700,27750,27750,27700,214
|
|
20241017,122200,3489414900,27700,27750,27750,27700,88
|
|
20241017,122100,3486976000,27750,27750,27750,27750,25
|
|
20241017,122000,3486282250,27700,27700,27750,27650,1465
|
|
20241017,121900,3445701050,27750,27750,27750,27750,613
|
|
20241017,121800,3428690300,27750,27750,27750,27700,77
|
|
20241017,121700,3426553650,27750,27750,27750,27700,69
|
|
20241017,121600,3424641400,27750,27700,27750,27700,55
|
|
20241017,121500,3423115500,27750,27750,27750,27700,26
|
|
20241017,121400,3422394500,27700,27750,27750,27700,53
|
|
20241017,121300,3420925350,27750,27700,27750,27700,90
|
|
20241017,121200,3418431650,27700,27700,27700,27700,1100
|
|
20241017,121100,3387961650,27700,27700,27700,27650,66
|
|
20241017,121000,3386133600,27700,27650,27700,27650,302
|
|
20241017,120900,3377768250,27650,27650,27700,27650,392
|
|
20241017,120800,3366928750,27650,27650,27650,27650,46
|
|
20241017,120700,3365656850,27700,27700,27700,27650,16
|
|
20241017,120600,3365213700,27700,27700,27700,27600,27
|
|
20241017,120500,3364467600,27700,27650,27700,27650,337
|
|
20241017,120400,3355148450,27700,27700,27700,27650,24
|
|
20241017,120300,3354483800,27700,27650,27700,27650,56
|
|
20241017,120200,3352932950,27650,27700,27700,27650,22
|
|
20241017,120100,3352324050,27700,27650,27700,27650,5
|
|
20241017,120000,3352185700,27700,27700,27700,27700,133
|
|
20241017,115900,3348501600,27650,27650,27650,27600,274
|
|
20241017,115800,3340926800,27650,27600,27650,27600,39
|
|
20241017,115700,3339850300,27550,27500,27550,27500,105
|
|
20241017,115600,3336957650,27500,27550,27550,27500,3
|
|
20241017,115500,3336875050,27550,27550,27550,27550,33
|
|
20241017,115400,3335965900,27500,27500,27550,27500,39
|
|
20241017,115300,3334892650,27550,27550,27550,27500,98
|
|
20241017,115200,3332192800,27600,27650,27650,27550,109
|
|
20241017,115100,3329183450,27600,27650,27650,27600,206
|
|
20241017,115000,3323487800,27600,27600,27650,27500,5
|
|
20241017,114900,3323349950,27550,27650,27650,27550,120
|
|
20241017,114800,3320039150,27700,27450,27700,27400,1801
|
|
20241017,114700,3270290950,27400,27400,27450,27350,27
|
|
20241017,114600,3269551850,27400,27400,27400,27300,428
|
|
20241017,114500,3257854750,27400,27450,27450,27400,113
|
|
20241017,114400,3254757550,27450,27450,27450,27400,30
|
|
20241017,114300,3253934100,27400,27450,27450,27400,2
|
|
20241017,114200,3253879250,27400,27400,27400,27350,77
|
|
20241017,114100,3251769550,27400,27400,27400,27350,102
|
|
20241017,114000,3248977250,27350,27400,27400,27350,264
|
|
20241017,113900,3241743700,27450,27500,27500,27450,49
|
|
20241017,113800,3240398450,27500,27500,27500,27450,106
|
|
20241017,113700,3237487200,27500,27500,27500,27450,88
|
|
20241017,113600,3235068700,27500,27500,27500,27500,38
|
|
20241017,113500,3234023700,27500,27500,27500,27450,264
|
|
20241017,113400,3226768700,27550,27500,27600,27500,213
|
|
20241017,113300,3220899400,27500,27550,27600,27500,124
|
|
20241017,113200,3217485650,27500,27500,27500,27500,132
|
|
20241017,113100,3213855650,27500,27500,27500,27450,231
|
|
20241017,113000,3207504200,27500,27500,27550,27450,234
|
|
20241017,112900,3201079450,27500,27650,27650,27500,274
|
|
20241017,112800,3193543250,27650,27700,27700,27550,156
|
|
20241017,112700,3189245100,27700,27500,27700,27500,204
|
|
20241017,112600,3183626500,27550,27550,27550,27500,14
|
|
20241017,112500,3183240850,27550,27600,27750,27500,464
|
|
20241017,112400,3170435700,27700,27600,27750,27600,787
|
|
20241017,112300,3148648250,27600,27650,27650,27600,238
|
|
20241017,112200,3142068150,27650,27600,27650,27600,167
|
|
20241017,112100,3137453500,27600,27500,27600,27500,1316
|
|
20241017,112000,3101163350,27500,27500,27500,27500,64
|
|
20241017,111900,3099403350,27500,27500,27500,27500,136
|
|
20241017,111800,3095663350,27500,27500,27500,27450,38
|
|
20241017,111700,3094618400,27500,27400,27500,27400,134
|
|
20241017,111600,3090934050,27500,27450,27500,27450,95
|
|
20241017,111500,3088325400,27450,27450,27450,27450,64
|
|
20241017,111400,3086568600,27450,27450,27450,27400,53
|
|
20241017,111300,3085114300,27450,27450,27450,27450,36
|
|
20241017,111200,3084126100,27450,27450,27450,27400,281
|
|
20241017,111100,3076420950,27450,27450,27450,27400,46
|
|
20241017,111000,3075158350,27450,27450,27450,27400,165
|
|
20241017,110900,3070634550,27400,27400,27400,27350,77
|
|
20241017,110800,3068525050,27350,27350,27400,27350,39
|
|
20241017,110700,3067457000,27350,27400,27450,27350,64
|
|
20241017,110600,3065705100,27400,27500,27500,27350,1728
|
|
20241017,110500,3018341350,27450,27450,27450,27450,109
|
|
20241017,110400,3015349300,27450,27450,27450,27450,179
|
|
20241017,110300,3010435750,27450,27350,27450,27300,419
|
|
20241017,110200,2998960300,27350,27300,27350,27300,84
|
|
20241017,110100,2996667000,27300,27250,27300,27250,48
|
|
20241017,110000,2995358300,27250,27200,27250,27200,227
|
|
20241017,105900,2989183050,27100,27150,27250,27000,1150
|
|
20241017,105800,2958056600,27200,27200,27200,27200,331
|
|
20241017,105700,2949053400,27200,27250,27250,27050,907
|
|
20241017,105600,2924489250,27250,27200,27250,27200,68
|
|
20241017,105500,2922639600,27200,27100,27200,27100,96
|
|
20241017,105400,2920035250,27100,27200,27200,27100,47
|
|
20241017,105300,2918761200,27200,27150,27200,27050,774
|
|
20241017,105200,2897770550,27150,27200,27200,27150,134
|
|
20241017,105100,2894131000,27200,27200,27200,27150,776
|
|
20241017,105000,2873037000,27200,27250,27250,27200,601
|
|
20241017,104900,2856689500,27250,27350,27350,27200,965
|
|
20241017,104800,2830383850,27350,27400,27450,27350,549
|
|
20241017,104700,2815364850,27400,27400,27450,27350,521
|
|
20241017,104600,2801113850,27400,27450,27450,27350,73
|
|
20241017,104500,2799114850,27400,27400,27500,27400,222
|
|
20241017,104400,2793029200,27450,27350,27500,27350,187
|
|
20241017,104300,2787903100,27450,27400,27450,27350,1106
|
|
20241017,104200,2757632050,27400,27400,27400,27350,82
|
|
20241017,104100,2755387450,27400,27350,27400,27350,34
|
|
20241017,104000,2754456300,27350,27300,27350,27300,1259
|
|
20241017,103900,2720081850,27300,27300,27300,27250,265
|
|
20241017,103800,2712849450,27250,27350,27350,27250,920
|
|
20241017,103700,2687735350,27350,27400,27400,27350,263
|
|
20241017,103600,2680540850,27400,27350,27400,27350,111
|
|
20241017,103500,2677503050,27350,27450,27500,27350,189
|
|
20241017,103400,2672324300,27450,27550,27550,27450,444
|
|
20241017,103300,2660117350,27500,27550,27550,27500,255
|
|
20241017,103200,2653102700,27550,27700,27700,27550,3759
|
|
20241017,103100,2549314500,27700,27750,27800,27700,822
|
|
20241017,103000,2526542250,27700,27800,27800,27700,278
|
|
20241017,102900,2518825950,27800,27850,27850,27750,393
|
|
20241017,102800,2507900600,27800,27700,27850,27700,1444
|
|
20241017,102700,2467798150,27650,27800,27800,27600,899
|
|
20241017,102600,2442932950,27800,27850,27850,27650,861
|
|
20241017,102500,2419035650,27850,27750,27850,27600,7478
|
|
20241017,102400,2211312450,27750,27750,27750,27650,355
|
|
20241017,102300,2201474700,27750,27750,27800,27700,1592
|
|
20241017,102200,2157273900,27750,27650,27750,27650,1914
|
|
20241017,102100,2104241750,27700,27700,27700,27650,3417
|
|
20241017,102000,2009718700,27650,27450,27700,27400,2693
|
|
20241017,101900,1935386150,27400,27450,27450,27400,241
|
|
20241017,101800,1928771600,27450,27650,27650,27400,3192
|
|
20241017,101700,1840934500,27600,27600,27650,27550,584
|
|
20241017,101600,1824801450,27600,27650,27650,27550,805
|
|
20241017,101500,1802610500,27650,27550,27650,27500,1361
|
|
20241017,101400,1765050700,27600,27550,27650,27550,3002
|
|
20241017,101300,1682245300,27550,27500,27550,27500,1112
|
|
20241017,101200,1651610300,27550,27500,27550,27500,817
|
|
20241017,101100,1629107400,27550,27500,27550,27400,1221
|
|
20241017,101000,1595574000,27450,27500,27550,27450,503
|
|
20241017,100900,1581750500,27500,27500,27550,27450,1634
|
|
20241017,100800,1536815750,27550,27450,27550,27450,2482
|
|
20241017,100700,1468574950,27400,27400,27450,27400,5389
|
|
20241017,100600,1320847350,27400,27350,27400,27300,1251
|
|
20241017,100500,1286631400,27350,27250,27350,27200,1702
|
|
20241017,100400,1240176500,27250,27250,27250,27250,1267
|
|
20241017,100300,1205650750,27200,27150,27200,27100,768
|
|
20241017,100200,1184773700,27150,27200,27200,27150,366
|
|
20241017,100100,1174826200,27200,27150,27200,27150,1583
|
|
20241017,100000,1131818800,27150,27050,27150,27050,487
|
|
20241017,095900,1118625900,27050,27050,27050,27000,191
|
|
20241017,095800,1113459700,27050,27050,27050,27000,229
|
|
20241017,095700,1107265300,27050,27050,27050,27000,370
|
|
20241017,095600,1097258800,27000,27000,27000,26950,566
|
|
20241017,095500,1081980600,27000,26900,27000,26900,365
|
|
20241017,095400,1072139700,26950,26850,26950,26850,1031
|
|
20241017,095300,1044407150,26900,27000,27000,26850,539
|
|
20241017,095200,1029923850,26850,26900,27000,26850,374
|
|
20241017,095100,1019862400,26900,26950,26950,26900,566
|
|
20241017,095000,1004625700,26950,27000,27000,26900,159
|
|
20241017,094900,1000334600,27000,26900,27000,26900,600
|
|
20241017,094800,984165600,26850,26750,26850,26750,3140
|
|
20241017,094700,900011550,26750,26750,26750,26700,287
|
|
20241017,094600,892334350,26750,26700,26750,26700,275
|
|
20241017,094500,884988200,26700,26650,26700,26600,834
|
|
20241017,094400,862782350,26650,26650,26700,26650,559
|
|
20241017,094300,847884900,26650,26650,26700,26650,42
|
|
20241017,094200,846765550,26700,26750,26750,26700,137
|
|
20241017,094100,843107500,26700,26750,26750,26700,172
|
|
20241017,094000,838514200,26750,26700,26750,26700,505
|
|
20241017,093900,825030350,26750,26800,26800,26700,49
|
|
20241017,093800,823719050,26800,26750,26800,26750,85
|
|
20241017,093700,821445250,26750,26700,26750,26650,826
|
|
20241017,093600,799392950,26700,26700,26700,26600,152
|
|
20241017,093500,795345800,26650,26650,26650,26650,81
|
|
20241017,093400,793187150,26700,26700,26700,26550,1669
|
|
20241017,093300,748789900,26750,26750,26750,26700,298
|
|
20241017,093200,740831450,26700,26800,26800,26700,388
|
|
20241017,093100,730445500,26800,26800,26850,26800,142
|
|
20241017,093000,726639100,26850,26800,26850,26800,44
|
|
20241017,092900,725458150,26850,26900,26900,26850,98
|
|
20241017,092800,722826750,26850,26950,26950,26850,92
|
|
20241017,092700,720354000,26900,26900,26900,26850,258
|
|
20241017,092600,713419750,26900,26900,26900,26900,14
|
|
20241017,092500,713043150,26900,26700,26900,26650,1745
|
|
20241017,092400,666358600,26750,26700,26800,26650,967
|
|
20241017,092300,640538400,26700,26700,26750,26650,501
|
|
20241017,092200,627159350,26700,26800,26800,26550,1813
|
|
20241017,092100,578825850,26800,26900,26950,26800,1828
|
|
20241017,092000,529741050,26900,26950,26950,26900,355
|
|
20241017,091900,520190550,26950,26950,27000,26950,395
|
|
20241017,091800,509545250,26950,26950,27000,26950,504
|
|
20241017,091700,495961450,26950,27000,27000,26950,134
|
|
20241017,091600,492343600,27000,27000,27000,26950,906
|
|
20241017,091500,467888600,27000,27000,27000,26950,68
|
|
20241017,091400,466053550,27000,27000,27000,27000,108
|
|
20241017,091300,463137550,26950,27000,27050,26950,1132
|
|
20241017,091200,432583400,27000,26950,27050,26950,1307
|
|
20241017,091100,397301100,27000,26900,27000,26850,114
|
|
20241017,091000,394228400,27000,27000,27000,26900,325
|
|
20241017,090900,385485600,27000,27050,27050,26900,1982
|
|
20241017,090800,332084150,27050,27000,27050,26950,1039
|
|
20241017,090700,304044100,27000,26950,27000,26900,335
|
|
20241017,090600,295015850,26950,27050,27100,26900,1924
|
|
20241017,090500,243090700,27050,27250,27300,26900,2353
|
|
20241017,090400,179563400,27250,27300,27350,27200,1162
|
|
20241017,090300,147840600,27300,27100,27350,27100,1935
|
|
20241017,090200,95229650,27100,27200,27200,27050,857
|
|
20241017,090100,71966050,27200,27050,27200,27000,1550
|
|
20241017,090000,29924750,27050,27000,27200,27000,1107
|