596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185300,4737424150,42300,42300,42300,42300,2172
|
|
20241016,185200,4737424150,42300,42300,42300,42300,0
|
|
20241016,185100,4737424150,42300,42300,42300,42300,0
|
|
20241016,185000,4737424150,42300,42300,42300,42300,0
|
|
20241016,184900,4737424150,42300,42300,42300,42300,0
|
|
20241016,184800,4737424150,42300,42300,42300,42300,0
|
|
20241016,184700,4737424150,42300,42300,42300,42300,0
|
|
20241016,184600,4737424150,42300,42300,42300,42300,0
|
|
20241016,184500,4737424150,42300,42300,42300,42300,0
|
|
20241016,184400,4737424150,42300,42300,42300,42300,0
|
|
20241016,184300,4737424150,42300,42300,42300,42300,0
|
|
20241016,184200,4737424150,42300,42300,42300,42300,0
|
|
20241016,184100,4737424150,42300,42300,42300,42300,0
|
|
20241016,184000,4737424150,42300,42300,42300,42300,0
|
|
20241016,183900,4737424150,42300,42300,42300,42300,0
|
|
20241016,183800,4737424150,42300,42300,42300,42300,0
|
|
20241016,183700,4737424150,42300,42300,42300,42300,0
|
|
20241016,183600,4737424150,42300,42300,42300,42300,0
|
|
20241016,183500,4737424150,42300,42300,42300,42300,0
|
|
20241016,183400,4737424150,42300,42300,42300,42300,0
|
|
20241016,183300,4737424150,42300,42300,42300,42300,0
|
|
20241016,183200,4737424150,42300,42300,42300,42300,0
|
|
20241016,183100,4737424150,42300,42300,42300,42300,0
|
|
20241016,183000,4737424150,42300,42300,42300,42300,0
|
|
20241016,182900,4737424150,42300,42300,42300,42300,0
|
|
20241016,182800,4737424150,42300,42300,42300,42300,0
|
|
20241016,182700,4737424150,42300,42300,42300,42300,0
|
|
20241016,182600,4737424150,42300,42300,42300,42300,0
|
|
20241016,182500,4737424150,42300,42300,42300,42300,0
|
|
20241016,182400,4737424150,42300,42300,42300,42300,0
|
|
20241016,182300,4737424150,42300,42300,42300,42300,2172
|
|
20241016,182200,4737424150,42300,42300,42300,42300,0
|
|
20241016,182100,4737424150,42300,42300,42300,42300,0
|
|
20241016,182000,4737424150,42300,42300,42300,42300,0
|
|
20241016,181900,4737424150,42300,42300,42300,42300,0
|
|
20241016,181800,4737424150,42300,42300,42300,42300,0
|
|
20241016,181700,4737424150,42300,42300,42300,42300,0
|
|
20241016,181600,4737424150,42300,42300,42300,42300,0
|
|
20241016,181500,4737424150,42300,42300,42300,42300,0
|
|
20241016,181400,4737424150,42300,42300,42300,42300,0
|
|
20241016,181300,4737424150,42300,42300,42300,42300,0
|
|
20241016,181200,4737424150,42300,42300,42300,42300,0
|
|
20241016,181100,4737424150,42300,42300,42300,42300,0
|
|
20241016,181000,4737424150,42300,42300,42300,42300,0
|
|
20241016,180900,4737424150,42300,42300,42300,42300,0
|
|
20241016,180800,4737424150,42300,42300,42300,42300,0
|
|
20241016,180700,4737424150,42300,42300,42300,42300,0
|
|
20241016,180600,4737424150,42300,42300,42300,42300,0
|
|
20241016,180500,4737424150,42300,42300,42300,42300,0
|
|
20241016,180400,4737424150,42300,42300,42300,42300,0
|
|
20241016,180300,4737424150,42300,42300,42300,42300,0
|
|
20241016,180200,4737424150,42300,42300,42300,42300,0
|
|
20241016,180100,4737424150,42300,42300,42300,42300,0
|
|
20241016,180000,4737424150,42300,42300,42300,42300,0
|
|
20241016,175900,4737424150,42300,42300,42300,42300,0
|
|
20241016,175800,4737424150,42300,42300,42300,42300,0
|
|
20241016,175700,4737424150,42300,42300,42300,42300,0
|
|
20241016,175600,4737424150,42300,42300,42300,42300,0
|
|
20241016,175500,4737424150,42300,42300,42300,42300,0
|
|
20241016,175400,4737424150,42300,42300,42300,42300,0
|
|
20241016,175300,4737424150,42300,42300,42300,42300,2172
|
|
20241016,175200,4737424150,42300,42300,42300,42300,0
|
|
20241016,175100,4737424150,42300,42300,42300,42300,0
|
|
20241016,175000,4737424150,42300,42300,42300,42300,0
|
|
20241016,174900,4737424150,42300,42300,42300,42300,0
|
|
20241016,174800,4737424150,42300,42300,42300,42300,0
|
|
20241016,174700,4737424150,42300,42300,42300,42300,0
|
|
20241016,174600,4737424150,42300,42300,42300,42300,0
|
|
20241016,174500,4737424150,42300,42300,42300,42300,0
|
|
20241016,174400,4737424150,42300,42300,42300,42300,0
|
|
20241016,174300,4737424150,42300,42300,42300,42300,0
|
|
20241016,174200,4737424150,42300,42300,42300,42300,0
|
|
20241016,174100,4737424150,42300,42300,42300,42300,0
|
|
20241016,174000,4737424150,42300,42300,42300,42300,0
|
|
20241016,173900,4737424150,42300,42300,42300,42300,0
|
|
20241016,173800,4737424150,42300,42300,42300,42300,0
|
|
20241016,173700,4737424150,42300,42300,42300,42300,0
|
|
20241016,173600,4737424150,42300,42300,42300,42300,0
|
|
20241016,173500,4737424150,42300,42300,42300,42300,0
|
|
20241016,173400,4737424150,42300,42300,42300,42300,0
|
|
20241016,173300,4737424150,42300,42300,42300,42300,0
|
|
20241016,173200,4737424150,42300,42300,42300,42300,0
|
|
20241016,173100,4737424150,42300,42300,42300,42300,0
|
|
20241016,173000,4737424150,42300,42300,42300,42300,0
|
|
20241016,172900,4737424150,42300,42300,42300,42300,0
|
|
20241016,172800,4737424150,42300,42300,42300,42300,0
|
|
20241016,172700,4737424150,42300,42300,42300,42300,0
|
|
20241016,172600,4737424150,42300,42300,42300,42300,0
|
|
20241016,172500,4737424150,42300,42300,42300,42300,0
|
|
20241016,172400,4737424150,42300,42300,42300,42300,0
|
|
20241016,172300,4737424150,42300,42300,42300,42300,2172
|
|
20241016,172200,4737424150,42300,42300,42300,42300,0
|
|
20241016,172100,4737424150,42300,42300,42300,42300,0
|
|
20241016,172000,4737424150,42300,42300,42300,42300,0
|
|
20241016,171900,4737424150,42300,42300,42300,42300,0
|
|
20241016,171800,4737424150,42300,42300,42300,42300,0
|
|
20241016,171700,4737424150,42300,42300,42300,42300,0
|
|
20241016,171600,4737424150,42300,42300,42300,42300,0
|
|
20241016,171500,4737424150,42300,42300,42300,42300,0
|
|
20241016,171400,4737424150,42300,42300,42300,42300,0
|
|
20241016,171300,4737424150,42300,42300,42300,42300,0
|
|
20241016,171200,4737424150,42300,42300,42300,42300,0
|
|
20241016,171100,4737424150,42300,42300,42300,42300,0
|
|
20241016,171000,4737424150,42300,42300,42300,42300,0
|
|
20241016,170900,4737424150,42300,42300,42300,42300,0
|
|
20241016,170800,4737424150,42300,42300,42300,42300,0
|
|
20241016,170700,4737424150,42300,42300,42300,42300,0
|
|
20241016,170600,4737424150,42300,42300,42300,42300,0
|
|
20241016,170500,4737424150,42300,42300,42300,42300,0
|
|
20241016,170400,4737424150,42300,42300,42300,42300,0
|
|
20241016,170300,4737424150,42300,42300,42300,42300,0
|
|
20241016,170200,4737424150,42300,42300,42300,42300,0
|
|
20241016,170100,4737424150,42300,42300,42300,42300,0
|
|
20241016,170000,4737424150,42300,42300,42300,42300,0
|
|
20241016,165900,4737424150,42300,42300,42300,42300,0
|
|
20241016,165800,4737424150,42300,42300,42300,42300,0
|
|
20241016,165700,4737424150,42300,42300,42300,42300,0
|
|
20241016,165600,4737424150,42300,42300,42300,42300,0
|
|
20241016,165500,4737424150,42300,42300,42300,42300,0
|
|
20241016,165400,4737424150,42300,42300,42300,42300,0
|
|
20241016,165300,4737424150,42300,42300,42300,42300,2172
|
|
20241016,165200,4737424150,42300,42300,42300,42300,0
|
|
20241016,165100,4737424150,42300,42300,42300,42300,0
|
|
20241016,165000,4737424150,42300,42300,42300,42300,0
|
|
20241016,164900,4737424150,42300,42300,42300,42300,0
|
|
20241016,164800,4737424150,42300,42300,42300,42300,0
|
|
20241016,164700,4737424150,42300,42300,42300,42300,0
|
|
20241016,164600,4737424150,42300,42300,42300,42300,0
|
|
20241016,164500,4737424150,42300,42300,42300,42300,0
|
|
20241016,164400,4737424150,42300,42300,42300,42300,0
|
|
20241016,164300,4737424150,42300,42300,42300,42300,0
|
|
20241016,164200,4737424150,42300,42300,42300,42300,0
|
|
20241016,164100,4737424150,42300,42300,42300,42300,0
|
|
20241016,164000,4737424150,42300,42300,42300,42300,0
|
|
20241016,163900,4737424150,42300,42300,42300,42300,0
|
|
20241016,163800,4737424150,42300,42300,42300,42300,0
|
|
20241016,163700,4737424150,42300,42300,42300,42300,0
|
|
20241016,163600,4737424150,42300,42300,42300,42300,0
|
|
20241016,163500,4737424150,42300,42300,42300,42300,0
|
|
20241016,163400,4737424150,42300,42300,42300,42300,0
|
|
20241016,163300,4737424150,42300,42300,42300,42300,0
|
|
20241016,163200,4737424150,42300,42300,42300,42300,0
|
|
20241016,163100,4737424150,42300,42300,42300,42300,0
|
|
20241016,163000,4737424150,42300,42300,42300,42300,0
|
|
20241016,162900,4737424150,42300,42300,42300,42300,0
|
|
20241016,162800,4737424150,42300,42300,42300,42300,0
|
|
20241016,162700,4737424150,42300,42300,42300,42300,0
|
|
20241016,162600,4737424150,42300,42300,42300,42300,0
|
|
20241016,162500,4737424150,42300,42300,42300,42300,0
|
|
20241016,162400,4737424150,42300,42300,42300,42300,0
|
|
20241016,162300,4737424150,42300,42300,42300,42300,2172
|
|
20241016,162200,4737424150,42300,42300,42300,42300,0
|
|
20241016,162100,4737424150,42300,42300,42300,42300,0
|
|
20241016,162000,4737424150,42300,42300,42300,42300,0
|
|
20241016,161900,4737424150,42300,42300,42300,42300,0
|
|
20241016,161800,4737424150,42300,42300,42300,42300,0
|
|
20241016,161700,4737424150,42300,42300,42300,42300,0
|
|
20241016,161600,4737424150,42300,42300,42300,42300,0
|
|
20241016,161500,4737424150,42300,42300,42300,42300,0
|
|
20241016,161400,4737424150,42300,42300,42300,42300,0
|
|
20241016,161300,4737424150,42300,42300,42300,42300,0
|
|
20241016,161200,4737424150,42300,42300,42300,42300,0
|
|
20241016,161100,4737424150,42300,42300,42300,42300,0
|
|
20241016,161000,4737424150,42300,42300,42300,42300,0
|
|
20241016,160900,4737424150,42300,42300,42300,42300,0
|
|
20241016,160800,4737424150,42300,42300,42300,42300,0
|
|
20241016,160700,4737424150,42300,42300,42300,42300,0
|
|
20241016,160600,4737424150,42300,42300,42300,42300,0
|
|
20241016,160500,4737424150,42300,42300,42300,42300,0
|
|
20241016,160400,4737424150,42300,42300,42300,42300,0
|
|
20241016,160300,4737424150,42300,42300,42300,42300,0
|
|
20241016,160200,4737424150,42300,42300,42300,42300,0
|
|
20241016,160100,4737424150,42300,42300,42300,42300,0
|
|
20241016,160000,4737424150,42300,42300,42300,42300,0
|
|
20241016,155900,4737424150,42300,42300,42300,42300,0
|
|
20241016,155800,4737424150,42300,42300,42300,42300,0
|
|
20241016,155700,4737424150,42300,42300,42300,42300,0
|
|
20241016,155600,4737424150,42300,42300,42300,42300,0
|
|
20241016,155500,4737424150,42300,42300,42300,42300,0
|
|
20241016,155400,4737424150,42300,42300,42300,42300,0
|
|
20241016,155300,4737424150,42300,42300,42300,42300,2172
|
|
20241016,155200,4737424150,42300,42300,42300,42300,0
|
|
20241016,155100,4737424150,42300,42300,42300,42300,0
|
|
20241016,155000,4737424150,42300,42300,42300,42300,0
|
|
20241016,154900,4737424150,42300,42300,42300,42300,0
|
|
20241016,154800,4737424150,42300,42300,42300,42300,0
|
|
20241016,154700,4737424150,42300,42300,42300,42300,0
|
|
20241016,154600,4737424150,42300,42300,42300,42300,0
|
|
20241016,154500,4737424150,42300,42300,42300,42300,0
|
|
20241016,154400,4737424150,42300,42300,42300,42300,0
|
|
20241016,154300,4737424150,42300,42300,42300,42300,0
|
|
20241016,154200,4737424150,42300,42300,42300,42300,0
|
|
20241016,154100,4737424150,42300,42300,42300,42300,0
|
|
20241016,154000,4737424150,42300,42300,42300,42300,0
|
|
20241016,153900,4737424150,42300,42300,42300,42300,0
|
|
20241016,153800,4737424150,42300,42300,42300,42300,0
|
|
20241016,153700,4737424150,42300,42300,42300,42300,0
|
|
20241016,153600,4737424150,42300,42300,42300,42300,0
|
|
20241016,153500,4737424150,42300,42300,42300,42300,0
|
|
20241016,153400,4737424150,42300,42300,42300,42300,0
|
|
20241016,153300,4737424150,42300,42300,42300,42300,0
|
|
20241016,153200,4737424150,42300,42300,42300,42300,0
|
|
20241016,153100,4737424150,42300,42300,42300,42300,0
|
|
20241016,153000,4737424150,42300,42300,42300,42300,2172
|
|
20241016,152900,4645548550,42300,42300,42300,42300,0
|
|
20241016,152800,4645548550,42300,42300,42300,42300,0
|
|
20241016,152700,4645548550,42300,42300,42300,42300,0
|
|
20241016,152600,4645548550,42300,42300,42300,42300,0
|
|
20241016,152500,4645548550,42300,42300,42300,42300,0
|
|
20241016,152400,4645548550,42300,42300,42300,42300,0
|
|
20241016,152300,4645548550,42300,42300,42300,42300,0
|
|
20241016,152200,4645548550,42300,42300,42300,42300,0
|
|
20241016,152100,4645548550,42300,42300,42300,42300,0
|
|
20241016,152000,4645548550,42300,42300,42300,42300,0
|
|
20241016,151900,4645548550,42300,42350,42350,42300,407
|
|
20241016,151800,4628324400,42350,42300,42350,42250,1291
|
|
20241016,151700,4573728950,42300,42200,42300,42200,65
|
|
20241016,151600,4570980750,42350,42200,42350,42200,156
|
|
20241016,151500,4564381650,42200,42200,42200,42200,402
|
|
20241016,151400,4547417250,42300,42200,42400,42200,366
|
|
20241016,151300,4531968150,42200,42250,42250,42200,153
|
|
20241016,151200,4525509000,42450,42200,42450,42150,1167
|
|
20241016,151100,4476213650,42200,42450,42450,42200,200
|
|
20241016,151000,4467767300,42200,42150,42450,42150,609
|
|
20241016,150900,4442005400,42150,42200,42400,42150,648
|
|
20241016,150800,4414644450,42200,42200,42200,42200,292
|
|
20241016,150700,4402322050,42200,42200,42250,42200,182
|
|
20241016,150600,4394641550,42200,42250,42250,42200,182
|
|
20241016,150500,4386955500,42250,42200,42350,42200,442
|
|
20241016,150400,4368267500,42200,42300,42300,42200,633
|
|
20241016,150300,4341519100,42300,42250,42350,42250,433
|
|
20241016,150200,4323222400,42250,42250,42350,42250,163
|
|
20241016,150100,4316333450,42250,42300,42400,42250,439
|
|
20241016,150000,4297777350,42300,42450,42450,42300,348
|
|
20241016,145900,4283038150,42450,42350,42450,42350,177
|
|
20241016,145800,4275542000,42300,42400,42400,42250,194
|
|
20241016,145700,4267338700,42250,42250,42400,42250,161
|
|
20241016,145600,4260532600,42250,42350,42350,42250,556
|
|
20241016,145500,4237009350,42300,42350,42350,42300,246
|
|
20241016,145400,4226595950,42350,42450,42450,42350,118
|
|
20241016,145300,4221597200,42500,42500,42550,42500,190
|
|
20241016,145200,4213520600,42550,42500,42550,42500,198
|
|
20241016,145100,4205100400,42550,42500,42600,42500,294
|
|
20241016,145000,4192590400,42550,42500,42700,42500,99
|
|
20241016,144900,4188382500,42500,42500,42500,42500,141
|
|
20241016,144800,4182390000,42500,42500,42700,42500,187
|
|
20241016,144700,4174442300,42500,42550,42550,42500,147
|
|
20241016,144600,4168190100,42650,42600,42650,42550,772
|
|
20241016,144500,4135314350,42600,42600,42600,42600,157
|
|
20241016,144400,4128626150,42700,42600,42700,42600,146
|
|
20241016,144300,4122406350,42700,42700,42700,42700,91
|
|
20241016,144200,4118520650,42700,42650,42700,42650,41
|
|
20241016,144100,4116770200,42650,42550,42650,42550,312
|
|
20241016,144000,4103484200,42550,42550,42550,42550,15
|
|
20241016,143900,4102845950,42600,42550,42600,42550,2
|
|
20241016,143800,4102760800,42550,42550,42550,42550,167
|
|
20241016,143700,4095654950,42550,42600,42600,42500,23
|
|
20241016,143600,4094676950,42600,42600,42600,42600,0
|
|
20241016,143500,4094676950,42600,42600,42600,42500,126
|
|
20241016,143400,4089311150,42600,42600,42600,42600,7
|
|
20241016,143300,4089012950,42400,42500,42600,42400,105
|
|
20241016,143200,4084547250,42500,42500,42500,42500,123
|
|
20241016,143100,4079319750,42500,42350,42500,42350,47
|
|
20241016,143000,4077327650,42350,42300,42450,42300,261
|
|
20241016,142900,4066267350,42450,42300,42450,42300,180
|
|
20241016,142800,4058627550,42300,42400,42450,42300,176
|
|
20241016,142700,4051172200,42350,42350,42350,42350,25
|
|
20241016,142600,4050113450,42350,42350,42450,42350,62
|
|
20241016,142500,4047487650,42400,42300,42450,42300,655
|
|
20241016,142400,4019737700,42400,42300,42400,42300,32
|
|
20241016,142300,4018383500,42300,42300,42300,42300,0
|
|
20241016,142200,4018383500,42300,42300,42400,42300,54
|
|
20241016,142100,4016097600,42250,42300,42300,42250,34
|
|
20241016,142000,4014660550,42300,42300,42300,42250,94
|
|
20241016,141900,4010688800,42300,42300,42300,42300,1
|
|
20241016,141800,4010646500,42350,42250,42350,42250,17
|
|
20241016,141700,4009928150,42250,42300,42350,42250,459
|
|
20241016,141600,3990533350,42300,42350,42350,42300,3
|
|
20241016,141500,3990406400,42400,42250,42400,42200,212
|
|
20241016,141400,3981443550,42400,42400,42400,42400,6
|
|
20241016,141300,3981189150,42500,42200,42500,42200,19
|
|
20241016,141200,3980387050,42200,42200,42200,42200,150
|
|
20241016,141100,3974057050,42200,42300,42300,42200,277
|
|
20241016,141000,3962357250,42300,42350,42350,42250,564
|
|
20241016,140900,3938493350,42350,42500,42500,42350,33
|
|
20241016,140800,3937094550,42350,42350,42350,42350,134
|
|
20241016,140700,3931419650,42400,42350,42400,42350,81
|
|
20241016,140600,3927989250,42400,42400,42400,42400,7
|
|
20241016,140500,3927692450,42400,42350,42500,42350,42
|
|
20241016,140400,3925912300,42500,42500,42500,42500,2
|
|
20241016,140300,3925827300,42500,42350,42500,42350,33
|
|
20241016,140200,3924429600,42550,42350,42550,42350,202
|
|
20241016,140100,3915874500,42350,42350,42350,42350,29
|
|
20241016,140000,3914646350,42400,42350,42550,42350,33
|
|
20241016,135900,3913247750,42350,42350,42350,42350,0
|
|
20241016,135800,3913247750,42350,42350,42550,42300,121
|
|
20241016,135700,3908120450,42350,42400,42400,42350,182
|
|
20241016,135600,3900407650,42400,42550,42550,42400,216
|
|
20241016,135500,3891248950,42400,42400,42400,42400,76
|
|
20241016,135400,3888026550,42550,42550,42550,42550,1
|
|
20241016,135300,3887984000,42350,42400,42400,42350,25
|
|
20241016,135200,3886924850,42400,42450,42550,42400,214
|
|
20241016,135100,3877836850,42450,42450,42450,42450,1
|
|
20241016,135000,3877794400,42450,42400,42450,42300,408
|
|
20241016,134900,3860515650,42450,42500,42500,42400,100
|
|
20241016,134800,3856269700,42450,42450,42450,42450,8
|
|
20241016,134700,3855930100,42450,42600,42600,42450,321
|
|
20241016,134600,3842288250,42600,42600,42600,42600,7
|
|
20241016,134500,3841990050,42600,42500,42700,42500,57
|
|
20241016,134400,3839566350,42500,42700,42700,42500,199
|
|
20241016,134300,3831100550,42700,42600,42700,42600,19
|
|
20241016,134200,3830290850,42600,42650,42650,42600,12
|
|
20241016,134100,3829779350,42700,42700,42700,42700,1
|
|
20241016,134000,3829736650,42700,42600,42700,42600,63
|
|
20241016,133900,3827052650,42600,42700,42700,42600,61
|
|
20241016,133800,3824448050,42600,42600,42600,42600,9
|
|
20241016,133700,3824064650,42750,42750,42750,42750,1
|
|
20241016,133600,3824021900,42750,42750,42750,42750,1
|
|
20241016,133500,3823979150,42750,42550,42750,42550,71
|
|
20241016,133400,3820956900,42550,42600,42750,42550,178
|
|
20241016,133300,3813374100,42600,42600,42800,42600,634
|
|
20241016,133200,3786299150,42600,42750,42750,42600,65
|
|
20241016,133100,3783529750,42750,42750,42750,42750,6
|
|
20241016,133000,3783273250,42750,42600,42750,42600,14
|
|
20241016,132900,3782676700,42600,42600,42600,42600,48
|
|
20241016,132800,3780631900,42600,42650,42750,42600,23
|
|
20241016,132700,3779651850,42650,42650,42650,42650,35
|
|
20241016,132600,3778159100,42750,42650,42750,42650,94
|
|
20241016,132500,3774149900,42650,42650,42650,42650,286
|
|
20241016,132400,3761952000,42650,42700,42750,42650,168
|
|
20241016,132300,3754782200,42750,42750,42750,42750,65
|
|
20241016,132200,3752003450,42700,42700,42700,42700,8
|
|
20241016,132100,3751661850,42700,42750,42750,42700,48
|
|
20241016,132000,3749612150,42700,42700,42700,42700,18
|
|
20241016,131900,3748843550,42750,42750,42750,42750,9
|
|
20241016,131800,3748458800,42750,42750,42750,42750,1
|
|
20241016,131700,3748416050,42650,42750,42750,42650,106
|
|
20241016,131600,3743885850,42750,42600,42750,42600,52
|
|
20241016,131500,3741666400,42650,42650,42700,42650,62
|
|
20241016,131400,3739022050,42700,42700,42700,42700,0
|
|
20241016,131300,3739022050,42700,42700,42700,42700,82
|
|
20241016,131200,3735520650,42650,42650,42650,42650,26
|
|
20241016,131100,3734411750,42800,42800,42800,42800,0
|
|
20241016,131000,3734411750,42800,42600,42800,42600,31
|
|
20241016,130900,3733090950,42800,42750,42800,42600,254
|
|
20241016,130800,3722249500,42800,42850,42850,42800,26
|
|
20241016,130700,3721136650,42800,42850,42850,42800,142
|
|
20241016,130600,3715058950,42800,42850,42850,42800,34
|
|
20241016,130500,3713603650,42800,42850,42850,42800,16
|
|
20241016,130400,3712918800,42850,42850,42850,42850,70
|
|
20241016,130300,3709919300,42850,42850,42900,42850,24
|
|
20241016,130200,3708889900,42850,42950,42950,42850,35
|
|
20241016,130100,3707389950,42900,42950,42950,42800,186
|
|
20241016,130000,3699428200,42950,42850,42950,42850,120
|
|
20241016,125900,3694285900,42900,42950,42950,42900,31
|
|
20241016,125800,3692955950,42950,42950,42950,42950,18
|
|
20241016,125700,3692182850,42950,42950,42950,42950,1
|
|
20241016,125600,3692139900,42950,42700,42950,42700,3
|
|
20241016,125500,3692011550,42700,42750,42900,42650,341
|
|
20241016,125400,3677425300,42750,42800,42800,42750,52
|
|
20241016,125300,3675202250,42800,42800,42800,42800,6
|
|
20241016,125200,3674945450,42600,42600,42800,42600,53
|
|
20241016,125100,3672681550,42600,42750,42800,42600,206
|
|
20241016,125000,3663892300,42700,42800,42800,42700,141
|
|
20241016,124900,3657864200,42800,42950,42950,42800,203
|
|
20241016,124800,3649159150,42800,42950,42950,42800,5
|
|
20241016,124700,3648945000,42950,42950,42950,42950,1
|
|
20241016,124600,3648902050,42800,42800,42950,42800,24
|
|
20241016,124500,3647874700,42800,42800,42800,42750,19
|
|
20241016,124400,3647061700,42800,42950,42950,42800,16
|
|
20241016,124300,3646376750,42750,42750,42950,42750,40
|
|
20241016,124200,3644666550,42750,42700,42750,42700,83
|
|
20241016,124100,3641120450,42700,42700,42700,42700,19
|
|
20241016,124000,3640309150,42750,42700,42750,42600,426
|
|
20241016,123900,3622156100,42700,42650,42700,42650,738
|
|
20241016,123800,3590675650,42650,42900,42900,42650,2718
|
|
20241016,123700,3474081900,42950,43000,43000,42900,355
|
|
20241016,123600,3458837000,42950,43050,43050,42950,627
|
|
20241016,123500,3431880200,43100,43050,43100,43050,37
|
|
20241016,123400,3430287300,43100,43100,43100,43100,6
|
|
20241016,123300,3430028700,43100,43100,43100,43100,2
|
|
20241016,123200,3429942500,43100,43000,43100,43000,11
|
|
20241016,123100,3429469400,43000,43150,43150,43000,29
|
|
20241016,123000,3428222250,43150,43150,43150,43000,55
|
|
20241016,122900,3425856950,43150,43150,43150,43150,50
|
|
20241016,122800,3423699450,43150,43150,43150,43150,4
|
|
20241016,122700,3423526850,43150,43150,43150,43150,2
|
|
20241016,122600,3423440550,43150,43150,43150,43150,1
|
|
20241016,122500,3423397400,43000,43200,43200,43000,48
|
|
20241016,122400,3421331800,43200,43200,43200,43200,6
|
|
20241016,122300,3421072600,43200,43150,43200,43050,40
|
|
20241016,122200,3419347400,43150,43150,43150,43150,3
|
|
20241016,122100,3419217950,43250,43250,43250,43250,24
|
|
20241016,122000,3418179950,43250,43050,43250,43000,118
|
|
20241016,121900,3413105550,43050,43100,43400,43000,209
|
|
20241016,121800,3404107000,43050,43150,43150,43050,246
|
|
20241016,121700,3393502150,43150,43250,43450,43150,515
|
|
20241016,121600,3371248750,43250,43300,43300,43250,247
|
|
20241016,121500,3360565500,43500,43450,43500,43250,105
|
|
20241016,121400,3356018550,43450,43300,43500,43300,239
|
|
20241016,121300,3345644850,43300,43350,43350,43300,352
|
|
20241016,121200,3330403200,43250,43200,43250,43200,125
|
|
20241016,121100,3325002200,43400,43350,43400,43200,2176
|
|
20241016,121000,3230779300,43350,43350,43350,43300,52
|
|
20241016,120900,3228525750,43350,43300,43400,43300,15
|
|
20241016,120800,3227876100,43300,43300,43400,43300,475
|
|
20241016,120700,3207305800,43450,43300,43450,43300,11
|
|
20241016,120600,3206829350,43300,43300,43400,43300,1456
|
|
20241016,120500,3143784450,43400,43500,43600,43400,478
|
|
20241016,120400,3123035300,43600,43650,43650,43600,316
|
|
20241016,120300,3109241950,43650,43700,43700,43650,56
|
|
20241016,120200,3106795050,43700,43550,43800,43500,1071
|
|
20241016,120100,3059964950,43400,43400,43500,43400,182
|
|
20241016,120000,3052054500,43400,43350,43400,43100,220
|
|
20241016,115900,3042509950,43350,43300,43400,43300,851
|
|
20241016,115800,3005601900,43350,43200,43350,43200,510
|
|
20241016,115700,2983507200,43200,43200,43200,43200,61
|
|
20241016,115600,2980872000,43200,43200,43200,43200,19
|
|
20241016,115500,2980051200,43200,43050,43200,43000,63
|
|
20241016,115400,2977337000,43250,43250,43250,43000,116
|
|
20241016,115300,2972340800,43250,43100,43300,43100,328
|
|
20241016,115200,2958163600,43200,43000,43200,43000,384
|
|
20241016,115100,2941625300,43050,43050,43100,43050,181
|
|
20241016,115000,2933831250,43100,43100,43100,43050,161
|
|
20241016,114900,2926894350,43100,43050,43100,43050,198
|
|
20241016,114800,2918366200,43050,43050,43100,43050,410
|
|
20241016,114700,2900715300,43050,42800,43050,42800,1351
|
|
20241016,114600,2842743650,42800,42800,42800,42800,71
|
|
20241016,114500,2839704850,42850,42750,42900,42750,20
|
|
20241016,114400,2838849000,42900,42800,42900,42800,141
|
|
20241016,114300,2832813350,42800,42850,42850,42800,30
|
|
20241016,114200,2831528200,42850,42850,42850,42850,125
|
|
20241016,114100,2826171950,42850,42850,42850,42850,0
|
|
20241016,114000,2826171950,42850,42800,42850,42650,243
|
|
20241016,113900,2815772600,42900,42750,42900,42750,300
|
|
20241016,113800,2802929050,42850,42750,42850,42750,201
|
|
20241016,113700,2794328100,42800,42550,42800,42500,434
|
|
20241016,113600,2775793700,42600,42600,42600,42600,2
|
|
20241016,113500,2775708500,42600,42450,42600,42450,94
|
|
20241016,113400,2771709200,42600,42600,42600,42500,20
|
|
20241016,113300,2770857300,42600,42300,42650,42300,328
|
|
20241016,113200,2756929650,42300,42300,42300,42300,8
|
|
20241016,113100,2756591250,42300,42300,42300,42300,2
|
|
20241016,113000,2756506650,42400,42400,42400,42350,17
|
|
20241016,112900,2755786000,42400,42400,42400,42400,29
|
|
20241016,112800,2754556400,42450,42500,42500,42400,51
|
|
20241016,112700,2752393350,42550,42250,42550,42250,2087
|
|
20241016,112600,2663944200,42250,42200,42250,42200,44
|
|
20241016,112500,2662085950,42250,42250,42300,42250,91
|
|
20241016,112400,2658241150,42250,42250,42250,42250,1
|
|
20241016,112300,2658198900,42050,42050,42050,42050,8
|
|
20241016,112200,2657862500,42000,42000,42300,42000,1067
|
|
20241016,112100,2612783450,42000,41950,42000,41950,24
|
|
20241016,112000,2611776350,41950,42000,42000,41950,47
|
|
20241016,111900,2609803200,42000,41950,42000,41950,507
|
|
20241016,111800,2588509600,41950,41950,41950,41950,1
|
|
20241016,111700,2588467650,41900,42000,42000,41900,16
|
|
20241016,111600,2587797150,42000,41950,42000,41950,6
|
|
20241016,111500,2587545200,41950,41950,41950,41900,19
|
|
20241016,111400,2586748500,41900,41950,41950,41900,26
|
|
20241016,111300,2585658900,41950,41950,41950,41950,56
|
|
20241016,111200,2583309700,41900,42000,42100,41900,353
|
|
20241016,111100,2568505900,42000,42000,42000,42000,0
|
|
20241016,111000,2568505900,42000,42100,42100,42000,137
|
|
20241016,110900,2562743600,42000,42000,42000,42000,82
|
|
20241016,110800,2559299600,42000,42100,42100,42000,16
|
|
20241016,110700,2558626600,42100,42000,42100,42000,101
|
|
20241016,110600,2554384500,41950,42000,42000,41950,49
|
|
20241016,110500,2552328900,41950,41950,41950,41950,27
|
|
20241016,110400,2551196250,41950,42150,42150,41950,249
|
|
20241016,110300,2540750500,41950,42000,42000,41950,157
|
|
20241016,110200,2534157750,42100,42050,42100,42000,119
|
|
20241016,110100,2529159150,42100,42100,42100,42100,55
|
|
20241016,110000,2526843650,42100,42250,42250,42100,69
|
|
20241016,105900,2523933850,42150,42150,42150,42150,201
|
|
20241016,105800,2515461700,42150,42150,42150,42150,9
|
|
20241016,105700,2515082350,42150,42300,42300,42150,202
|
|
20241016,105600,2506558400,42200,42300,42300,42200,168
|
|
20241016,105500,2499466900,42300,42250,42300,42250,104
|
|
20241016,105400,2495072400,42300,42250,42300,42250,30
|
|
20241016,105300,2493803850,42250,42250,42250,42250,52
|
|
20241016,105200,2491606850,42250,42250,42300,42250,186
|
|
20241016,105100,2483747950,42250,42250,42300,42250,331
|
|
20241016,105000,2469756700,42250,42300,42300,42250,214
|
|
20241016,104900,2460708150,42350,42300,42350,42250,461
|
|
20241016,104800,2441210850,42250,42050,42250,42050,1680
|
|
20241016,104700,2370371200,42050,41950,42050,41850,113
|
|
20241016,104600,2365633900,41900,41900,41900,41850,35
|
|
20241016,104500,2364167550,41900,41950,41950,41900,326
|
|
20241016,104400,2350507350,41950,41850,41950,41850,293
|
|
20241016,104300,2338233900,41850,41800,41850,41800,24
|
|
20241016,104200,2337230600,41850,41850,41850,41850,5
|
|
20241016,104100,2337021350,41850,41900,41900,41850,369
|
|
20241016,104000,2321569950,41950,41900,41950,41900,32
|
|
20241016,103900,2320228950,41950,41950,41950,41950,17
|
|
20241016,103800,2319515800,41950,41950,42050,41950,86
|
|
20241016,103700,2315906100,41950,41950,41950,41950,16
|
|
20241016,103600,2315234900,41950,41950,41950,41950,27
|
|
20241016,103500,2314102250,41950,41900,41950,41900,88
|
|
20241016,103400,2310411600,41900,41900,41900,41900,6
|
|
20241016,103300,2310160200,41900,42000,42050,41900,132
|
|
20241016,103200,2304613700,42000,42000,42000,42000,202
|
|
20241016,103100,2296129700,41900,42000,42050,41900,459
|
|
20241016,103000,2276856600,41900,42000,42000,41900,80
|
|
20241016,102900,2273498700,42000,42000,42000,42000,6
|
|
20241016,102800,2273246700,41950,42000,42000,41950,240
|
|
20241016,102700,2263173050,42000,42100,42100,42000,198
|
|
20241016,102600,2254847800,42050,42100,42100,42050,111
|
|
20241016,102500,2250177750,42100,42100,42100,42100,206
|
|
20241016,102400,2241505150,42150,42150,42150,42100,39
|
|
20241016,102300,2239862200,42050,42050,42150,42050,241
|
|
20241016,102200,2229711550,42050,42050,42050,42050,19
|
|
20241016,102100,2228912600,42000,42050,42100,42000,432
|
|
20241016,102000,2210746850,42050,42100,42100,42050,180
|
|
20241016,101900,2203177800,42100,42100,42100,42100,169
|
|
20241016,101800,2196062900,42150,42150,42150,42150,78
|
|
20241016,101700,2192775200,42150,42250,42250,42150,100
|
|
20241016,101600,2188556300,42250,42300,42300,42250,730
|
|
20241016,101500,2157709600,42350,42250,42350,42250,720
|
|
20241016,101400,2127254250,42300,42150,42300,42150,385
|
|
20241016,101300,2110987250,42150,42200,42200,42150,73
|
|
20241016,101200,2107907800,42200,42100,42200,42100,279
|
|
20241016,101100,2096153800,42100,42100,42100,42100,66
|
|
20241016,101000,2093375200,42100,42000,42100,41950,23
|
|
20241016,100900,2092408450,42050,42050,42050,41950,210
|
|
20241016,100800,2083592100,42050,41900,42050,41900,1108
|
|
20241016,100700,2037058050,41900,41900,41900,41900,53
|
|
20241016,100600,2034837350,41900,41850,41900,41850,355
|
|
20241016,100500,2019966300,41850,41800,41850,41800,59
|
|
20241016,100400,2017498550,41800,41850,41850,41800,66
|
|
20241016,100300,2014738650,41800,41800,41800,41800,501
|
|
20241016,100200,1993796850,41850,41900,41900,41850,25
|
|
20241016,100100,1992750400,41900,41850,41900,41850,172
|
|
20241016,100000,1985545250,41900,41850,41900,41800,41
|
|
20241016,095900,1983828100,41800,41750,41900,41750,1051
|
|
20241016,095800,1939892450,41750,41700,41750,41700,3
|
|
20241016,095700,1939767300,41700,41700,41700,41650,69
|
|
20241016,095600,1936890050,41700,41600,41700,41600,43
|
|
20241016,095500,1935100150,41600,41600,41650,41600,174
|
|
20241016,095400,1927861700,41600,41650,41650,41600,339
|
|
20241016,095300,1913755100,41650,41600,41650,41600,177
|
|
20241016,095200,1906383750,41600,41600,41600,41600,88
|
|
20241016,095100,1902722950,41600,41600,41600,41600,555
|
|
20241016,095000,1879634950,41600,41650,41650,41550,280
|
|
20241016,094900,1867988600,41600,41550,41600,41550,324
|
|
20241016,094800,1854523800,41550,41700,41700,41550,575
|
|
20241016,094700,1830587600,41650,41700,41750,41650,51
|
|
20241016,094600,1828461850,41800,41800,41800,41750,1521
|
|
20241016,094500,1764941850,41750,41650,41750,41650,1120
|
|
20241016,094400,1718217700,41700,41650,41700,41600,486
|
|
20241016,094300,1697969800,41650,41600,41650,41600,254
|
|
20241016,094200,1687400700,41600,41600,41600,41600,222
|
|
20241016,094100,1678165500,41600,41600,41650,41600,203
|
|
20241016,094000,1669718950,41600,41700,41700,41600,802
|
|
20241016,093900,1636348200,41700,41700,41700,41650,523
|
|
20241016,093800,1614557200,41750,41800,41800,41700,496
|
|
20241016,093700,1593865050,41750,41900,41900,41700,396
|
|
20241016,093600,1577316800,41950,41950,41950,41850,45
|
|
20241016,093500,1575430050,41950,41850,41950,41850,394
|
|
20241016,093400,1558930050,41900,41850,41900,41850,327
|
|
20241016,093300,1545242500,41850,41750,41900,41750,242
|
|
20241016,093200,1535127750,41750,41850,41900,41750,171
|
|
20241016,093100,1527975050,41750,41750,41800,41650,1195
|
|
20241016,093000,1478169100,41700,41800,41800,41700,315
|
|
20241016,092900,1465028550,41750,41850,41850,41750,577
|
|
20241016,092800,1440903300,41800,41850,41850,41800,928
|
|
20241016,092700,1402090900,41850,41950,41950,41850,152
|
|
20241016,092600,1395721700,42000,42050,42100,42000,41
|
|
20241016,092500,1393998050,42000,42000,42250,41950,651
|
|
20241016,092400,1366604600,41950,42050,42100,41950,858
|
|
20241016,092300,1330546800,42050,41950,42100,41900,622
|
|
20241016,092200,1304442350,41950,41900,41950,41900,302
|
|
20241016,092100,1291782400,41750,41700,41900,41650,654
|
|
20241016,092000,1264461150,41600,41550,41700,41550,170
|
|
20241016,091900,1257387950,41550,41550,41650,41550,345
|
|
20241016,091800,1243049300,41650,41500,41650,41500,1005
|
|
20241016,091700,1201296050,41550,41400,41650,41400,1310
|
|
20241016,091600,1146893950,41400,41450,41550,41350,1383
|
|
20241016,091500,1089491000,41250,41500,41700,41100,1754
|
|
20241016,091400,1017066400,41550,41700,41850,41550,3300
|
|
20241016,091300,879743650,41850,42000,42150,41200,2522
|
|
20241016,091200,774500750,42000,42250,42250,41950,2106
|
|
20241016,091100,685880050,42250,42300,42300,42250,816
|
|
20241016,091000,651402000,42300,42300,42350,42250,798
|
|
20241016,090900,617648150,42350,42400,42500,42350,1285
|
|
20241016,090800,563196900,42350,42400,42400,42350,423
|
|
20241016,090700,545266750,42500,42550,42550,42400,169
|
|
20241016,090600,538082300,42600,42600,42600,42250,1209
|
|
20241016,090500,486800950,42600,42400,42600,42350,167
|
|
20241016,090400,479700400,42600,42300,42600,42250,3684
|
|
20241016,090300,323601750,42400,42600,42650,42350,3199
|
|
20241016,090200,187760600,42500,42450,42500,42400,311
|
|
20241016,090100,174560000,42400,42650,42750,42400,1183
|
|
20241016,090000,124242550,42700,43100,43200,42700,2806
|