583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184000,4459295300,26150,26150,26150,26150,7568
|
|
20241108,183900,4459295300,26150,26150,26150,26150,0
|
|
20241108,183800,4459295300,26150,26150,26150,26150,0
|
|
20241108,183700,4459295300,26150,26150,26150,26150,0
|
|
20241108,183600,4459295300,26150,26150,26150,26150,0
|
|
20241108,183500,4459295300,26150,26150,26150,26150,0
|
|
20241108,183400,4459295300,26150,26150,26150,26150,0
|
|
20241108,183300,4459295300,26150,26150,26150,26150,0
|
|
20241108,183200,4459295300,26150,26150,26150,26150,0
|
|
20241108,183100,4459295300,26150,26150,26150,26150,0
|
|
20241108,183000,4459295300,26150,26150,26150,26150,0
|
|
20241108,182900,4459295300,26150,26150,26150,26150,0
|
|
20241108,182800,4459295300,26150,26150,26150,26150,0
|
|
20241108,182700,4459295300,26150,26150,26150,26150,0
|
|
20241108,182600,4459295300,26150,26150,26150,26150,0
|
|
20241108,182500,4459295300,26150,26150,26150,26150,0
|
|
20241108,182400,4459295300,26150,26150,26150,26150,0
|
|
20241108,182300,4459295300,26150,26150,26150,26150,0
|
|
20241108,182200,4459295300,26150,26150,26150,26150,0
|
|
20241108,182100,4459295300,26150,26150,26150,26150,0
|
|
20241108,182000,4459295300,26150,26150,26150,26150,0
|
|
20241108,181900,4459295300,26150,26150,26150,26150,0
|
|
20241108,181800,4459295300,26150,26150,26150,26150,0
|
|
20241108,181700,4459295300,26150,26150,26150,26150,0
|
|
20241108,181600,4459295300,26150,26150,26150,26150,0
|
|
20241108,181500,4459295300,26150,26150,26150,26150,0
|
|
20241108,181400,4459295300,26150,26150,26150,26150,0
|
|
20241108,181300,4459295300,26150,26150,26150,26150,0
|
|
20241108,181200,4459295300,26150,26150,26150,26150,0
|
|
20241108,181100,4459295300,26150,26150,26150,26150,0
|
|
20241108,181000,4459295300,26150,26150,26150,26150,7568
|
|
20241108,180900,4459295300,26150,26150,26150,26150,0
|
|
20241108,180800,4459295300,26150,26150,26150,26150,0
|
|
20241108,180700,4459295300,26150,26150,26150,26150,0
|
|
20241108,180600,4459295300,26150,26150,26150,26150,0
|
|
20241108,180500,4459295300,26150,26150,26150,26150,0
|
|
20241108,180400,4459295300,26150,26150,26150,26150,0
|
|
20241108,180300,4459295300,26150,26150,26150,26150,0
|
|
20241108,180200,4459295300,26150,26150,26150,26150,0
|
|
20241108,180100,4459295300,26150,26150,26150,26150,0
|
|
20241108,180000,4459295300,26150,26150,26150,26150,0
|
|
20241108,175900,4459295300,26150,26150,26150,26150,0
|
|
20241108,175800,4459295300,26150,26150,26150,26150,0
|
|
20241108,175700,4459295300,26150,26150,26150,26150,0
|
|
20241108,175600,4459295300,26150,26150,26150,26150,0
|
|
20241108,175500,4459295300,26150,26150,26150,26150,0
|
|
20241108,175400,4459295300,26150,26150,26150,26150,0
|
|
20241108,175300,4459295300,26150,26150,26150,26150,0
|
|
20241108,175200,4459295300,26150,26150,26150,26150,0
|
|
20241108,175100,4459295300,26150,26150,26150,26150,0
|
|
20241108,175000,4459295300,26150,26150,26150,26150,0
|
|
20241108,174900,4459295300,26150,26150,26150,26150,0
|
|
20241108,174800,4459295300,26150,26150,26150,26150,0
|
|
20241108,174700,4459295300,26150,26150,26150,26150,0
|
|
20241108,174600,4459295300,26150,26150,26150,26150,0
|
|
20241108,174500,4459295300,26150,26150,26150,26150,0
|
|
20241108,174400,4459295300,26150,26150,26150,26150,0
|
|
20241108,174300,4459295300,26150,26150,26150,26150,0
|
|
20241108,174200,4459295300,26150,26150,26150,26150,0
|
|
20241108,174100,4459295300,26150,26150,26150,26150,0
|
|
20241108,174000,4459295300,26150,26150,26150,26150,7568
|
|
20241108,173900,4459295300,26150,26150,26150,26150,0
|
|
20241108,173800,4459295300,26150,26150,26150,26150,0
|
|
20241108,173700,4459295300,26150,26150,26150,26150,0
|
|
20241108,173600,4459295300,26150,26150,26150,26150,0
|
|
20241108,173500,4459295300,26150,26150,26150,26150,0
|
|
20241108,173400,4459295300,26150,26150,26150,26150,0
|
|
20241108,173300,4459295300,26150,26150,26150,26150,0
|
|
20241108,173200,4459295300,26150,26150,26150,26150,0
|
|
20241108,173100,4459295300,26150,26150,26150,26150,0
|
|
20241108,173000,4459295300,26150,26150,26150,26150,0
|
|
20241108,172900,4459295300,26150,26150,26150,26150,0
|
|
20241108,172800,4459295300,26150,26150,26150,26150,0
|
|
20241108,172700,4459295300,26150,26150,26150,26150,0
|
|
20241108,172600,4459295300,26150,26150,26150,26150,0
|
|
20241108,172500,4459295300,26150,26150,26150,26150,0
|
|
20241108,172400,4459295300,26150,26150,26150,26150,0
|
|
20241108,172300,4459295300,26150,26150,26150,26150,0
|
|
20241108,172200,4459295300,26150,26150,26150,26150,0
|
|
20241108,172100,4459295300,26150,26150,26150,26150,0
|
|
20241108,172000,4459295300,26150,26150,26150,26150,0
|
|
20241108,171900,4459295300,26150,26150,26150,26150,0
|
|
20241108,171800,4459295300,26150,26150,26150,26150,0
|
|
20241108,171700,4459295300,26150,26150,26150,26150,0
|
|
20241108,171600,4459295300,26150,26150,26150,26150,0
|
|
20241108,171500,4459295300,26150,26150,26150,26150,0
|
|
20241108,171400,4459295300,26150,26150,26150,26150,0
|
|
20241108,171300,4459295300,26150,26150,26150,26150,0
|
|
20241108,171200,4459295300,26150,26150,26150,26150,0
|
|
20241108,171100,4459295300,26150,26150,26150,26150,0
|
|
20241108,171000,4459295300,26150,26150,26150,26150,7568
|
|
20241108,170900,4459295300,26150,26150,26150,26150,0
|
|
20241108,170800,4459295300,26150,26150,26150,26150,0
|
|
20241108,170700,4459295300,26150,26150,26150,26150,0
|
|
20241108,170600,4459295300,26150,26150,26150,26150,0
|
|
20241108,170500,4459295300,26150,26150,26150,26150,0
|
|
20241108,170400,4459295300,26150,26150,26150,26150,0
|
|
20241108,170300,4459295300,26150,26150,26150,26150,0
|
|
20241108,170200,4459295300,26150,26150,26150,26150,0
|
|
20241108,170100,4459295300,26150,26150,26150,26150,0
|
|
20241108,170000,4459295300,26150,26150,26150,26150,0
|
|
20241108,165900,4459295300,26150,26150,26150,26150,0
|
|
20241108,165800,4459295300,26150,26150,26150,26150,0
|
|
20241108,165700,4459295300,26150,26150,26150,26150,0
|
|
20241108,165600,4459295300,26150,26150,26150,26150,0
|
|
20241108,165500,4459295300,26150,26150,26150,26150,0
|
|
20241108,165400,4459295300,26150,26150,26150,26150,0
|
|
20241108,165300,4459295300,26150,26150,26150,26150,0
|
|
20241108,165200,4459295300,26150,26150,26150,26150,0
|
|
20241108,165100,4459295300,26150,26150,26150,26150,0
|
|
20241108,165000,4459295300,26150,26150,26150,26150,0
|
|
20241108,164900,4459295300,26150,26150,26150,26150,0
|
|
20241108,164800,4459295300,26150,26150,26150,26150,0
|
|
20241108,164700,4459295300,26150,26150,26150,26150,0
|
|
20241108,164600,4459295300,26150,26150,26150,26150,0
|
|
20241108,164500,4459295300,26150,26150,26150,26150,0
|
|
20241108,164400,4459295300,26150,26150,26150,26150,0
|
|
20241108,164300,4459295300,26150,26150,26150,26150,0
|
|
20241108,164200,4459295300,26150,26150,26150,26150,0
|
|
20241108,164100,4459295300,26150,26150,26150,26150,0
|
|
20241108,164000,4459295300,26150,26150,26150,26150,7568
|
|
20241108,163900,4459295300,26150,26150,26150,26150,0
|
|
20241108,163800,4459295300,26150,26150,26150,26150,0
|
|
20241108,163700,4459295300,26150,26150,26150,26150,0
|
|
20241108,163600,4459295300,26150,26150,26150,26150,0
|
|
20241108,163500,4459295300,26150,26150,26150,26150,0
|
|
20241108,163400,4459295300,26150,26150,26150,26150,0
|
|
20241108,163300,4459295300,26150,26150,26150,26150,0
|
|
20241108,163200,4459295300,26150,26150,26150,26150,0
|
|
20241108,163100,4459295300,26150,26150,26150,26150,0
|
|
20241108,163000,4459295300,26150,26150,26150,26150,0
|
|
20241108,162900,4459295300,26150,26150,26150,26150,0
|
|
20241108,162800,4459295300,26150,26150,26150,26150,0
|
|
20241108,162700,4459295300,26150,26150,26150,26150,0
|
|
20241108,162600,4459295300,26150,26150,26150,26150,0
|
|
20241108,162500,4459295300,26150,26150,26150,26150,0
|
|
20241108,162400,4459295300,26150,26150,26150,26150,0
|
|
20241108,162300,4459295300,26150,26150,26150,26150,0
|
|
20241108,162200,4459295300,26150,26150,26150,26150,0
|
|
20241108,162100,4459295300,26150,26150,26150,26150,0
|
|
20241108,162000,4459295300,26150,26150,26150,26150,0
|
|
20241108,161900,4459295300,26150,26150,26150,26150,0
|
|
20241108,161800,4459295300,26150,26150,26150,26150,0
|
|
20241108,161700,4459295300,26150,26150,26150,26150,0
|
|
20241108,161600,4459295300,26150,26150,26150,26150,0
|
|
20241108,161500,4459295300,26150,26150,26150,26150,0
|
|
20241108,161400,4459295300,26150,26150,26150,26150,0
|
|
20241108,161300,4459295300,26150,26150,26150,26150,0
|
|
20241108,161200,4459295300,26150,26150,26150,26150,0
|
|
20241108,161100,4459295300,26150,26150,26150,26150,0
|
|
20241108,161000,4459295300,26150,26150,26150,26150,7568
|
|
20241108,160900,4459295300,26150,26150,26150,26150,0
|
|
20241108,160800,4459295300,26150,26150,26150,26150,0
|
|
20241108,160700,4459295300,26150,26150,26150,26150,0
|
|
20241108,160600,4459295300,26150,26150,26150,26150,0
|
|
20241108,160500,4459295300,26150,26150,26150,26150,0
|
|
20241108,160400,4459295300,26150,26150,26150,26150,0
|
|
20241108,160300,4459295300,26150,26150,26150,26150,0
|
|
20241108,160200,4459295300,26150,26150,26150,26150,0
|
|
20241108,160100,4459295300,26150,26150,26150,26150,0
|
|
20241108,160000,4459295300,26150,26150,26150,26150,0
|
|
20241108,155900,4459295300,26150,26150,26150,26150,0
|
|
20241108,155800,4459295300,26150,26150,26150,26150,0
|
|
20241108,155700,4459295300,26150,26150,26150,26150,0
|
|
20241108,155600,4459295300,26150,26150,26150,26150,0
|
|
20241108,155500,4459295300,26150,26150,26150,26150,0
|
|
20241108,155400,4459295300,26150,26150,26150,26150,0
|
|
20241108,155300,4459295300,26150,26150,26150,26150,0
|
|
20241108,155200,4459295300,26150,26150,26150,26150,0
|
|
20241108,155100,4459295300,26150,26150,26150,26150,0
|
|
20241108,155000,4459295300,26150,26150,26150,26150,0
|
|
20241108,154900,4459295300,26150,26150,26150,26150,0
|
|
20241108,154800,4459295300,26150,26150,26150,26150,0
|
|
20241108,154700,4459295300,26150,26150,26150,26150,0
|
|
20241108,154600,4459295300,26150,26150,26150,26150,0
|
|
20241108,154500,4459295300,26150,26150,26150,26150,0
|
|
20241108,154400,4459295300,26150,26150,26150,26150,0
|
|
20241108,154300,4459295300,26150,26150,26150,26150,0
|
|
20241108,154200,4459295300,26150,26150,26150,26150,0
|
|
20241108,154100,4459295300,26150,26150,26150,26150,0
|
|
20241108,154000,4459295300,26150,26150,26150,26150,7568
|
|
20241108,153900,4459295300,26150,26150,26150,26150,0
|
|
20241108,153800,4459295300,26150,26150,26150,26150,0
|
|
20241108,153700,4459295300,26150,26150,26150,26150,0
|
|
20241108,153600,4459295300,26150,26150,26150,26150,0
|
|
20241108,153500,4459295300,26150,26150,26150,26150,0
|
|
20241108,153400,4459295300,26150,26150,26150,26150,0
|
|
20241108,153300,4459295300,26150,26150,26150,26150,0
|
|
20241108,153200,4459295300,26150,26150,26150,26150,0
|
|
20241108,153100,4459295300,26150,26150,26150,26150,0
|
|
20241108,153000,4459295300,26150,26150,26150,26150,7568
|
|
20241108,152900,4261392100,26150,26150,26150,26150,0
|
|
20241108,152800,4261392100,26150,26150,26150,26150,0
|
|
20241108,152700,4261392100,26150,26150,26150,26150,0
|
|
20241108,152600,4261392100,26150,26150,26150,26150,0
|
|
20241108,152500,4261392100,26150,26150,26150,26150,0
|
|
20241108,152400,4261392100,26150,26150,26150,26150,0
|
|
20241108,152300,4261392100,26150,26150,26150,26150,0
|
|
20241108,152200,4261392100,26150,26150,26150,26150,0
|
|
20241108,152100,4261392100,26150,26150,26150,26150,0
|
|
20241108,152000,4261392100,26150,26150,26150,26150,0
|
|
20241108,151900,4261392100,26150,26150,26150,26100,415
|
|
20241108,151800,4250542400,26150,26100,26150,26100,499
|
|
20241108,151700,4237512850,26050,26100,26100,26050,58
|
|
20241108,151600,4235999700,26050,26100,26150,26050,222
|
|
20241108,151500,4230204750,26150,26050,26150,26050,384
|
|
20241108,151400,4220179450,26100,26150,26150,26050,395
|
|
20241108,151300,4209867350,26100,26150,26150,26050,261
|
|
20241108,151200,4203049600,26150,26100,26150,26100,403
|
|
20241108,151100,4192527400,26150,26200,26200,26100,400
|
|
20241108,151000,4182065600,26150,26200,26250,26150,334
|
|
20241108,150900,4173325100,26150,26200,26250,26050,597
|
|
20241108,150800,4157716150,26100,26200,26250,26100,1502
|
|
20241108,150700,4118419350,26150,26150,26200,26150,430
|
|
20241108,150600,4107158250,26200,26100,26200,26050,528
|
|
20241108,150500,4093381300,26200,26100,26200,26100,242
|
|
20241108,150400,4087055300,26100,26100,26200,26100,222
|
|
20241108,150300,4081247700,26100,26100,26250,26050,794
|
|
20241108,150200,4060521500,26150,26250,26250,26100,757
|
|
20241108,150100,4040691200,26200,26200,26300,26200,285
|
|
20241108,150000,4033212550,26200,26250,26250,26200,128
|
|
20241108,145900,4029857800,26200,26200,26250,26150,475
|
|
20241108,145800,4017411200,26150,26150,26150,26100,247
|
|
20241108,145700,4010952500,26200,26150,26200,26050,435
|
|
20241108,145600,3999571750,26100,26200,26200,26100,86
|
|
20241108,145500,3997324900,26200,26150,26200,26050,350
|
|
20241108,145400,3988185700,26150,26100,26200,26100,164
|
|
20241108,145300,3983894300,26200,26150,26200,26100,227
|
|
20241108,145200,3977959950,26100,26100,26150,26050,215
|
|
20241108,145100,3972345650,26150,26150,26200,26100,262
|
|
20241108,145000,3965495750,26100,26150,26150,26100,308
|
|
20241108,144900,3957448400,26100,26100,26150,26100,188
|
|
20241108,144800,3952537450,26100,26100,26100,26050,259
|
|
20241108,144700,3945777650,26150,26100,26150,26100,285
|
|
20241108,144600,3938329800,26100,26150,26150,26100,324
|
|
20241108,144500,3929866900,26150,26150,26150,26050,695
|
|
20241108,144400,3911716650,26200,26200,26200,26100,289
|
|
20241108,144300,3904159300,26150,26100,26250,26100,260
|
|
20241108,144200,3897353550,26100,26050,26200,26050,468
|
|
20241108,144100,3885112400,26100,26100,26150,26050,203
|
|
20241108,144000,3879813450,26100,26050,26150,26050,285
|
|
20241108,143900,3872376450,26050,26150,26150,26050,185
|
|
20241108,143800,3867547150,26100,26100,26100,26050,260
|
|
20241108,143700,3860763600,26100,26150,26150,26000,461
|
|
20241108,143600,3848737150,26100,26050,26200,26050,166
|
|
20241108,143500,3844402500,26150,26050,26150,26000,614
|
|
20241108,143400,3828403600,26050,26100,26100,26000,562
|
|
20241108,143300,3813767950,26100,26100,26150,26050,278
|
|
20241108,143200,3806512300,26150,26050,26150,26050,438
|
|
20241108,143100,3795088900,26100,26100,26150,26100,975
|
|
20241108,143000,3769615550,26200,26250,26300,26100,695
|
|
20241108,142900,3751407300,26250,26250,26350,26250,463
|
|
20241108,142800,3739226200,26250,26300,26350,26250,509
|
|
20241108,142700,3725841150,26300,26200,26300,26200,162
|
|
20241108,142600,3721580950,26300,26300,26300,26200,376
|
|
20241108,142500,3711711550,26300,26300,26300,26300,53
|
|
20241108,142400,3710317650,26300,26350,26350,26250,251
|
|
20241108,142300,3703716100,26350,26300,26350,26200,568
|
|
20241108,142200,3688800200,26300,26400,26400,26300,145
|
|
20241108,142100,3684986500,26400,26450,26450,26200,873
|
|
20241108,142000,3661977200,26450,26450,26450,26400,319
|
|
20241108,141900,3653539900,26450,26350,26450,26350,1638
|
|
20241108,141800,3610305350,26400,26300,26400,26250,1131
|
|
20241108,141700,3580513050,26350,26350,26350,26250,630
|
|
20241108,141600,3563934100,26300,26250,26300,26250,445
|
|
20241108,141500,3552243650,26250,26350,26350,26200,697
|
|
20241108,141400,3533923900,26300,26350,26350,26300,603
|
|
20241108,141300,3518052600,26300,26300,26350,26300,815
|
|
20241108,141200,3496609650,26300,26250,26300,26250,165
|
|
20241108,141100,3492273550,26250,26250,26250,26250,492
|
|
20241108,141000,3479358550,26250,26250,26250,26200,549
|
|
20241108,140900,3464953800,26250,26200,26250,26200,628
|
|
20241108,140800,3448498200,26200,26200,26250,26150,466
|
|
20241108,140700,3436288600,26200,26250,26250,26150,1122
|
|
20241108,140600,3406883750,26200,26150,26200,26100,1650
|
|
20241108,140500,3363685600,26150,26050,26150,26050,3057
|
|
20241108,140400,3283885200,26050,26050,26100,26050,393
|
|
20241108,140300,3273636350,26050,26050,26050,26050,547
|
|
20241108,140200,3259387000,26050,26100,26100,26050,360
|
|
20241108,140100,3250003300,26100,26050,26100,26000,270
|
|
20241108,140000,3242962050,26050,26050,26050,26000,478
|
|
20241108,135900,3230514100,26050,26050,26050,26000,361
|
|
20241108,135800,3221112700,26050,26050,26050,26050,174
|
|
20241108,135700,3216580000,26000,26050,26050,26000,379
|
|
20241108,135600,3206707700,26050,26050,26050,26000,211
|
|
20241108,135500,3201211200,26000,26000,26050,26000,363
|
|
20241108,135400,3191763300,26000,26000,26000,26000,212
|
|
20241108,135300,3186251300,26000,26000,26000,25950,393
|
|
20241108,135200,3176036650,25950,25950,25950,25950,312
|
|
20241108,135100,3167940250,25950,26000,26000,25950,135
|
|
20241108,135000,3164436050,26000,26000,26000,26000,172
|
|
20241108,134900,3159964050,26000,26000,26000,25950,177
|
|
20241108,134800,3155362600,26000,25950,26000,25950,226
|
|
20241108,134700,3149488900,25950,26000,26000,25950,346
|
|
20241108,134600,3140504400,26000,25950,26000,25950,159
|
|
20241108,134500,3136377000,25950,25900,25950,25900,514
|
|
20241108,134400,3123053550,25950,25950,25950,25950,201
|
|
20241108,134300,3117837600,25950,25950,25950,25950,127
|
|
20241108,134200,3114541950,25900,25950,25950,25900,63
|
|
20241108,134100,3112908450,25950,25950,25950,25950,182
|
|
20241108,134000,3108185550,25950,25950,26000,25950,340
|
|
20241108,133900,3099361800,26000,26000,26000,25850,2224
|
|
20241108,133800,3041824100,26000,25950,26000,25950,99
|
|
20241108,133700,3039254550,26000,26000,26000,25950,275
|
|
20241108,133600,3032108200,26000,25950,26000,25950,198
|
|
20241108,133500,3026968900,25950,25950,25950,25950,403
|
|
20241108,133400,3016511050,25950,25900,25950,25900,195
|
|
20241108,133300,3011459850,25900,25950,25950,25900,217
|
|
20241108,133200,3005830900,25950,25900,25950,25900,226
|
|
20241108,133100,2999976950,25900,25850,25900,25850,549
|
|
20241108,133000,2985763900,25900,25950,25950,25750,1160
|
|
20241108,132900,2955787750,25950,25950,25950,25900,278
|
|
20241108,132800,2948575250,25950,25950,25950,25950,140
|
|
20241108,132700,2944942250,25950,25950,25950,25950,148
|
|
20241108,132600,2941101650,25850,25900,25950,25850,323
|
|
20241108,132500,2932741450,25900,25950,25950,25900,257
|
|
20241108,132400,2926077000,25950,25950,25950,25850,176
|
|
20241108,132300,2921509900,25950,25950,25950,25900,356
|
|
20241108,132200,2912278650,25950,25950,25950,25950,122
|
|
20241108,132100,2909112750,25950,25950,25950,25850,212
|
|
20241108,132000,2903612700,25950,25950,25950,25950,166
|
|
20241108,131900,2899305000,25950,26000,26000,25900,163
|
|
20241108,131800,2895082400,26000,25950,26000,25950,341
|
|
20241108,131700,2886224850,26050,26050,26050,25950,293
|
|
20241108,131600,2878612550,26050,26000,26050,25950,296
|
|
20241108,131500,2870918400,26000,26000,26050,25950,408
|
|
20241108,131400,2860310150,26000,25950,26000,25950,83
|
|
20241108,131300,2858154300,25950,25950,26000,25950,199
|
|
20241108,131200,2852984450,25950,26000,26000,25850,277
|
|
20241108,131100,2845803350,26000,25950,26000,25950,183
|
|
20241108,131000,2841052700,25950,25950,25950,25900,153
|
|
20241108,130900,2837082400,25900,25900,25950,25850,291
|
|
20241108,130800,2829541800,25850,26000,26000,25800,334
|
|
20241108,130700,2820911550,26000,25950,26000,25900,266
|
|
20241108,130600,2814010750,25950,25900,26000,25900,250
|
|
20241108,130500,2807524800,25900,25850,25900,25750,148
|
|
20241108,130400,2803700450,25850,25900,25900,25800,641
|
|
20241108,130300,2787142350,25950,25950,26000,25950,175
|
|
20241108,130200,2782600900,25900,26000,26000,25900,226
|
|
20241108,130100,2776728500,26000,26000,26000,26000,153
|
|
20241108,130000,2772750500,26000,26050,26050,26000,417
|
|
20241108,125900,2761889200,26050,26000,26050,26000,402
|
|
20241108,125800,2751427450,26000,26050,26050,26000,245
|
|
20241108,125700,2745047700,26050,25950,26050,25950,729
|
|
20241108,125600,2726089000,25950,26050,26050,25950,2124
|
|
20241108,125500,2670959850,26050,26000,26050,25950,226
|
|
20241108,125400,2665074150,26000,26050,26050,26000,410
|
|
20241108,125300,2654413800,26050,26050,26050,26000,336
|
|
20241108,125200,2645667200,26000,26100,26100,26000,606
|
|
20241108,125100,2629888600,26100,26050,26100,26050,228
|
|
20241108,125000,2623947850,26050,26000,26050,26000,184
|
|
20241108,124900,2619156000,26000,26000,26050,26000,424
|
|
20241108,124800,2608130950,26000,26050,26050,25850,829
|
|
20241108,124700,2586611350,26050,26050,26100,26050,188
|
|
20241108,124600,2581706350,26050,26100,26150,26050,227
|
|
20241108,124500,2575778500,26100,26150,26150,26100,373
|
|
20241108,124400,2566038150,26150,26150,26150,26100,858
|
|
20241108,124300,2543626900,26150,26050,26150,26000,1660
|
|
20241108,124200,2500329250,26050,26050,26050,26050,179
|
|
20241108,124100,2495666300,26050,26050,26050,26050,359
|
|
20241108,124000,2486314350,26050,26000,26050,26000,727
|
|
20241108,123900,2467393650,25950,26000,26000,25950,315
|
|
20241108,123800,2459204700,26000,25950,26000,25950,276
|
|
20241108,123700,2452035450,25950,26100,26100,25950,327
|
|
20241108,123600,2443517550,26100,26000,26100,26000,791
|
|
20241108,123500,2422873850,26050,26100,26100,26000,497
|
|
20241108,123400,2409913900,26100,26050,26150,26000,489
|
|
20241108,123300,2397161850,26050,25950,26050,25900,3643
|
|
20241108,123200,2302459050,25950,25950,25950,25900,488
|
|
20241108,123100,2289810150,25950,25950,25950,25950,456
|
|
20241108,123000,2277976950,25950,25850,25950,25850,469
|
|
20241108,122900,2265817500,25900,25850,25900,25850,1874
|
|
20241108,122800,2217319900,25850,25700,25850,25700,2006
|
|
20241108,122700,2165696600,25700,25650,25700,25650,257
|
|
20241108,122600,2159101950,25650,25650,25700,25600,230
|
|
20241108,122500,2153199300,25650,25650,25650,25650,267
|
|
20241108,122400,2146350750,25650,25650,25650,25650,97
|
|
20241108,122300,2143862700,25650,25650,25650,25600,249
|
|
20241108,122200,2137476600,25650,25650,25650,25600,261
|
|
20241108,122100,2130782200,25650,25600,25650,25550,162
|
|
20241108,122000,2126633000,25600,25600,25600,25600,252
|
|
20241108,121900,2120181800,25600,25500,25600,25500,305
|
|
20241108,121800,2112388800,25500,25550,25600,25500,229
|
|
20241108,121700,2106537300,25550,25500,25550,25500,249
|
|
20241108,121600,2100185900,25500,25500,25550,25450,186
|
|
20241108,121500,2095441900,25500,25500,25550,25500,106
|
|
20241108,121400,2092738500,25550,25550,25550,25450,52
|
|
20241108,121300,2091411100,25550,25500,25550,25450,91
|
|
20241108,121200,2089092000,25500,25500,25500,25500,36
|
|
20241108,121100,2088174000,25500,25500,25550,25500,53
|
|
20241108,121000,2086822050,25450,25450,25450,25400,67
|
|
20241108,120900,2085117100,25500,25550,25550,25450,249
|
|
20241108,120800,2078770950,25550,25550,25550,25550,20
|
|
20241108,120700,2078259950,25550,25500,25550,25500,76
|
|
20241108,120600,2076320950,25550,25400,25550,25400,352
|
|
20241108,120500,2067372950,25400,25400,25400,25400,405
|
|
20241108,120400,2057085950,25400,25550,25550,25400,96
|
|
20241108,120300,2054643800,25500,25500,25500,25500,39
|
|
20241108,120200,2053649300,25500,25500,25550,25450,720
|
|
20241108,120100,2035294800,25550,25550,25550,25500,19
|
|
20241108,120000,2034809700,25500,25500,25550,25500,23
|
|
20241108,115900,2034222750,25500,25550,25550,25500,49
|
|
20241108,115800,2032971150,25550,25550,25550,25550,7
|
|
20241108,115700,2032792300,25550,25500,25550,25500,501
|
|
20241108,115600,2020014950,25550,25500,25550,25500,20
|
|
20241108,115500,2019504100,25550,25550,25550,25550,17
|
|
20241108,115400,2019069750,25550,25550,25550,25550,8
|
|
20241108,115300,2018865350,25550,25550,25550,25550,14
|
|
20241108,115200,2018507650,25550,25500,25550,25500,12
|
|
20241108,115100,2018201100,25550,25550,25550,25500,7
|
|
20241108,115000,2018022350,25500,25500,25600,25500,335
|
|
20241108,114900,2009463800,25500,25600,25600,25500,2963
|
|
20241108,114800,1933903600,25600,25600,25600,25600,10
|
|
20241108,114700,1933647600,25600,25550,25600,25500,1175
|
|
20241108,114600,1903664200,25600,25600,25600,25600,12
|
|
20241108,114500,1903357000,25600,25600,25600,25600,11
|
|
20241108,114400,1903075400,25550,25600,25600,25550,82
|
|
20241108,114300,1900980200,25600,25600,25600,25600,11
|
|
20241108,114200,1900698600,25550,25550,25550,25550,1
|
|
20241108,114100,1900673050,25550,25550,25600,25550,72
|
|
20241108,114000,1898830350,25600,25600,25600,25600,4
|
|
20241108,113900,1898727950,25550,25600,25650,25550,176
|
|
20241108,113800,1894222850,25600,25650,25650,25600,29
|
|
20241108,113700,1893479950,25650,25650,25650,25600,16
|
|
20241108,113600,1893069950,25650,25600,25650,25600,26
|
|
20241108,113500,1892403100,25650,25650,25650,25650,28
|
|
20241108,113400,1891684900,25650,25650,25650,25650,80
|
|
20241108,113300,1889632900,25650,25650,25650,25600,18
|
|
20241108,113200,1889171250,25650,25650,25650,25600,242
|
|
20241108,113100,1882975400,25650,25600,25650,25600,12
|
|
20241108,113000,1882667650,25600,25600,25650,25600,343
|
|
20241108,112900,1873886700,25600,25600,25650,25600,307
|
|
20241108,112800,1866025950,25600,25600,25600,25600,6
|
|
20241108,112700,1865872350,25600,25600,25600,25550,11
|
|
20241108,112600,1865590800,25600,25650,25650,25550,15
|
|
20241108,112500,1865206650,25650,25600,25650,25550,461
|
|
20241108,112400,1853403950,25600,25550,25600,25550,121
|
|
20241108,112300,1850311700,25550,25550,25550,25550,2
|
|
20241108,112200,1850260600,25550,25550,25550,25450,45
|
|
20241108,112100,1849113050,25500,25550,25550,25500,145
|
|
20241108,112000,1845414600,25550,25550,25550,25500,534
|
|
20241108,111900,1831796400,25550,25550,25550,25550,23
|
|
20241108,111800,1831208750,25550,25550,25550,25500,24
|
|
20241108,111700,1830595700,25550,25500,25550,25500,69
|
|
20241108,111600,1828836150,25500,25500,25500,25500,115
|
|
20241108,111500,1825903650,25500,25500,25500,25450,117
|
|
20241108,111400,1822923250,25500,25500,25550,25500,191
|
|
20241108,111300,1818051050,25500,25500,25550,25500,111
|
|
20241108,111200,1815220300,25500,25550,25550,25450,95
|
|
20241108,111100,1812797950,25550,25500,25550,25450,195
|
|
20241108,111000,1807829550,25500,25500,25500,25500,53
|
|
20241108,110900,1806478050,25550,25500,25550,25500,104
|
|
20241108,110800,1803825750,25500,25500,25500,25500,69
|
|
20241108,110700,1802066250,25450,25500,25500,25450,27
|
|
20241108,110600,1801378250,25500,25500,25500,25450,118
|
|
20241108,110500,1798373000,25450,25450,25450,25450,88
|
|
20241108,110400,1796133400,25450,25450,25450,25450,35
|
|
20241108,110300,1795242650,25450,25450,25450,25450,22
|
|
20241108,110200,1794682750,25450,25450,25500,25450,117
|
|
20241108,110100,1791702050,25450,25500,25500,25450,192
|
|
20241108,110000,1786809100,25500,25500,25500,25450,198
|
|
20241108,105900,1781764150,25500,25500,25500,25450,64
|
|
20241108,105800,1780135150,25500,25450,25500,25450,85
|
|
20241108,105700,1777971500,25450,25450,25450,25400,31
|
|
20241108,105600,1777183700,25450,25450,25450,25400,48
|
|
20241108,105500,1775962150,25450,25450,25450,25450,70
|
|
20241108,105400,1774180650,25450,25450,25450,25400,111
|
|
20241108,105300,1771358200,25450,25450,25450,25400,64
|
|
20241108,105200,1769730050,25450,25550,25550,25450,511
|
|
20241108,105100,1756722500,25550,25500,25550,25500,72
|
|
20241108,105000,1754886100,25500,25450,25500,25400,1194
|
|
20241108,104900,1724497550,25450,25500,25500,25450,87
|
|
20241108,104800,1722282850,25500,25500,25500,25450,59
|
|
20241108,104700,1720778650,25500,25500,25500,25450,447
|
|
20241108,104600,1709381150,25500,25550,25550,25500,67
|
|
20241108,104500,1707672300,25500,25600,25600,25500,8
|
|
20241108,104400,1707468000,25600,25600,25600,25550,90
|
|
20241108,104300,1705168100,25550,25600,25600,25550,86
|
|
20241108,104200,1702970000,25600,25500,25600,25500,579
|
|
20241108,104100,1688196300,25500,25500,25500,25500,8
|
|
20241108,104000,1687992300,25500,25450,25500,25450,319
|
|
20241108,103900,1679866300,25500,25500,25500,25400,2442
|
|
20241108,103800,1617800300,25500,25500,25550,25500,432
|
|
20241108,103700,1606784050,25550,25550,25550,25500,24
|
|
20241108,103600,1606171750,25550,25550,25550,25500,59
|
|
20241108,103500,1604666800,25550,25500,25550,25500,25
|
|
20241108,103400,1604029000,25550,25550,25550,25550,8
|
|
20241108,103300,1603824600,25550,25550,25550,25550,5
|
|
20241108,103200,1603696850,25550,25550,25550,25550,109
|
|
20241108,103100,1600911900,25600,25600,25600,25600,9
|
|
20241108,103000,1600681500,25600,25500,25600,25500,2082
|
|
20241108,102900,1547529500,25500,25500,25500,25500,104
|
|
20241108,102800,1544877500,25500,25550,25550,25500,1029
|
|
20241108,102700,1518628550,25550,25550,25550,25500,175
|
|
20241108,102600,1514157350,25500,25550,25550,25500,135
|
|
20241108,102500,1510713350,25550,25550,25550,25550,52
|
|
20241108,102400,1509384750,25550,25550,25550,25500,47
|
|
20241108,102300,1508185800,25550,25600,25600,25550,6
|
|
20241108,102200,1508032400,25600,25550,25600,25550,105
|
|
20241108,102100,1505349200,25550,25600,25600,25550,42
|
|
20241108,102000,1504275950,25550,25550,25550,25550,178
|
|
20241108,101900,1499728050,25550,25500,25550,25500,646
|
|
20241108,101800,1483254950,25500,25500,25500,25500,462
|
|
20241108,101700,1471473950,25550,25550,25550,25500,41
|
|
20241108,101600,1470428100,25500,25550,25550,25500,43
|
|
20241108,101500,1469331500,25450,25550,25550,25450,422
|
|
20241108,101400,1458565650,25550,25550,25550,25550,226
|
|
20241108,101300,1452791350,25550,25500,25550,25450,81
|
|
20241108,101200,1450727500,25550,25500,25550,25500,218
|
|
20241108,101100,1445168100,25500,25500,25550,25500,896
|
|
20241108,101000,1422320000,25550,25500,25550,25500,286
|
|
20241108,100900,1415013350,25550,25550,25550,25550,63
|
|
20241108,100800,1413403700,25550,25550,25550,25500,316
|
|
20241108,100700,1405333250,25550,25600,25600,25500,8
|
|
20241108,100600,1405128700,25650,25700,25700,25600,72
|
|
20241108,100500,1403283950,25750,25550,25800,25500,1132
|
|
20241108,100400,1374214500,25550,25500,25550,25450,895
|
|
20241108,100300,1351392550,25500,25500,25500,25450,372
|
|
20241108,100200,1341922100,25500,25500,25500,25450,30
|
|
20241108,100100,1341158200,25500,25450,25500,25450,172
|
|
20241108,100000,1336774600,25500,25550,25600,25500,1851
|
|
20241108,095900,1289507900,25600,25700,25700,25600,192
|
|
20241108,095800,1284590850,25700,25550,25700,25550,4983
|
|
20241108,095700,1156995600,25550,25400,25600,25400,1863
|
|
20241108,095600,1109483400,25400,25250,25400,25250,701
|
|
20241108,095500,1091733150,25200,25300,25350,25200,2195
|
|
20241108,095400,1036339450,25300,25150,25300,25150,475
|
|
20241108,095300,1024357150,25150,25200,25200,25150,82
|
|
20241108,095200,1022290800,25150,25150,25150,25150,57
|
|
20241108,095100,1020857250,25100,25200,25200,25100,90
|
|
20241108,095000,1018592400,25200,25200,25200,25200,41
|
|
20241108,094900,1017559200,25200,25000,25200,25000,1191
|
|
20241108,094800,987637850,25050,25000,25050,25000,1548
|
|
20241108,094700,948900300,24950,24900,24950,24900,229
|
|
20241108,094600,943186800,24950,24950,24950,24900,56
|
|
20241108,094500,941789650,24900,24950,24950,24900,35
|
|
20241108,094400,940918050,24950,24950,24950,24950,458
|
|
20241108,094300,929490950,24950,25000,25000,24950,172
|
|
20241108,094200,925191000,25000,25000,25000,24950,314
|
|
20241108,094100,917342900,24950,24950,25000,24950,543
|
|
20241108,094000,903795000,24950,24950,24950,24900,516
|
|
20241108,093900,890926150,25000,25000,25000,25000,196
|
|
20241108,093800,886026150,25000,25000,25000,24950,50
|
|
20241108,093700,884778100,25000,24950,25000,24900,1096
|
|
20241108,093600,857464050,24950,24850,24950,24850,659
|
|
20241108,093500,841044650,24900,24900,24900,24850,237
|
|
20241108,093400,835143700,24900,24850,24900,24850,442
|
|
20241108,093300,824145400,24850,24850,24850,24850,173
|
|
20241108,093200,819846350,24850,24950,24950,24850,338
|
|
20241108,093100,811430100,24900,24900,24950,24900,259
|
|
20241108,093000,804980950,24850,24800,24900,24800,164
|
|
20241108,092900,800910450,24750,24750,24800,24700,1092
|
|
20241108,092800,773857500,24700,24800,24800,24700,1483
|
|
20241108,092700,737142350,24800,24800,24800,24750,2289
|
|
20241108,092600,680436850,24800,24800,24850,24800,1092
|
|
20241108,092500,653355100,24800,24850,24850,24800,228
|
|
20241108,092400,647697150,24800,24900,24900,24800,2624
|
|
20241108,092300,582529250,24950,24900,24950,24900,499
|
|
20241108,092200,570088700,24900,24950,24950,24850,1202
|
|
20241108,092100,540162750,24950,24950,25000,24950,387
|
|
20241108,092000,530498700,24950,24950,24950,24900,2390
|
|
20241108,091900,470922550,24950,24950,24950,24950,277
|
|
20241108,091800,464011400,25000,25100,25100,24950,3620
|
|
20241108,091700,373368750,25100,25150,25150,25100,1342
|
|
20241108,091600,339676550,25150,25250,25250,25150,685
|
|
20241108,091500,322404450,25300,25300,25300,25300,562
|
|
20241108,091400,308185850,25300,25300,25300,25300,58
|
|
20241108,091300,306718450,25250,25250,25250,25200,51
|
|
20241108,091200,305431900,25250,25250,25250,25250,102
|
|
20241108,091100,302856400,25250,25200,25250,25200,622
|
|
20241108,091000,287164700,25200,25100,25200,25100,309
|
|
20241108,090900,279382600,25050,25050,25050,25000,1014
|
|
20241108,090800,254010050,25100,25000,25100,25000,674
|
|
20241108,090700,237106800,25000,25150,25150,25000,1762
|
|
20241108,090600,192912850,25150,25250,25250,25150,941
|
|
20241108,090500,169233700,25250,25200,25250,25150,187
|
|
20241108,090400,164527950,25100,25150,25150,25100,299
|
|
20241108,090300,157020200,25100,25150,25150,25100,934
|
|
20241108,090200,133567000,25150,25100,25350,25100,569
|
|
20241108,090100,119227750,25100,25300,25350,25000,2569
|
|
20241108,090000,54543000,25300,25050,25300,25050,2173
|