576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183300,3967850700,30050,30050,30050,30050,2263
|
|
20241016,183200,3967850700,30050,30050,30050,30050,0
|
|
20241016,183100,3967850700,30050,30050,30050,30050,0
|
|
20241016,183000,3967850700,30050,30050,30050,30050,0
|
|
20241016,182900,3967850700,30050,30050,30050,30050,0
|
|
20241016,182800,3967850700,30050,30050,30050,30050,0
|
|
20241016,182700,3967850700,30050,30050,30050,30050,0
|
|
20241016,182600,3967850700,30050,30050,30050,30050,0
|
|
20241016,182500,3967850700,30050,30050,30050,30050,0
|
|
20241016,182400,3967850700,30050,30050,30050,30050,0
|
|
20241016,182300,3967850700,30050,30050,30050,30050,0
|
|
20241016,182200,3967850700,30050,30050,30050,30050,0
|
|
20241016,182100,3967850700,30050,30050,30050,30050,0
|
|
20241016,182000,3967850700,30050,30050,30050,30050,0
|
|
20241016,181900,3967850700,30050,30050,30050,30050,0
|
|
20241016,181800,3967850700,30050,30050,30050,30050,0
|
|
20241016,181700,3967850700,30050,30050,30050,30050,0
|
|
20241016,181600,3967850700,30050,30050,30050,30050,0
|
|
20241016,181500,3967850700,30050,30050,30050,30050,0
|
|
20241016,181400,3967850700,30050,30050,30050,30050,0
|
|
20241016,181300,3967850700,30050,30050,30050,30050,0
|
|
20241016,181200,3967850700,30050,30050,30050,30050,0
|
|
20241016,181100,3967850700,30050,30050,30050,30050,0
|
|
20241016,181000,3967850700,30050,30050,30050,30050,0
|
|
20241016,180900,3967850700,30050,30050,30050,30050,0
|
|
20241016,180800,3967850700,30050,30050,30050,30050,0
|
|
20241016,180700,3967850700,30050,30050,30050,30050,0
|
|
20241016,180600,3967850700,30050,30050,30050,30050,0
|
|
20241016,180500,3967850700,30050,30050,30050,30050,0
|
|
20241016,180400,3967850700,30050,30050,30050,30050,0
|
|
20241016,180300,3967850700,30050,30050,30050,30050,2263
|
|
20241016,180200,3967850700,30050,30050,30050,30050,0
|
|
20241016,180100,3967850700,30050,30050,30050,30050,0
|
|
20241016,180000,3967850700,30050,30050,30050,30050,0
|
|
20241016,175900,3967850700,30050,30050,30050,30050,0
|
|
20241016,175800,3967850700,30050,30050,30050,30050,0
|
|
20241016,175700,3967850700,30050,30050,30050,30050,0
|
|
20241016,175600,3967850700,30050,30050,30050,30050,0
|
|
20241016,175500,3967850700,30050,30050,30050,30050,0
|
|
20241016,175400,3967850700,30050,30050,30050,30050,0
|
|
20241016,175300,3967850700,30050,30050,30050,30050,0
|
|
20241016,175200,3967850700,30050,30050,30050,30050,0
|
|
20241016,175100,3967850700,30050,30050,30050,30050,0
|
|
20241016,175000,3967850700,30050,30050,30050,30050,0
|
|
20241016,174900,3967850700,30050,30050,30050,30050,0
|
|
20241016,174800,3967850700,30050,30050,30050,30050,0
|
|
20241016,174700,3967850700,30050,30050,30050,30050,0
|
|
20241016,174600,3967850700,30050,30050,30050,30050,0
|
|
20241016,174500,3967850700,30050,30050,30050,30050,0
|
|
20241016,174400,3967850700,30050,30050,30050,30050,0
|
|
20241016,174300,3967850700,30050,30050,30050,30050,0
|
|
20241016,174200,3967850700,30050,30050,30050,30050,0
|
|
20241016,174100,3967850700,30050,30050,30050,30050,0
|
|
20241016,174000,3967850700,30050,30050,30050,30050,0
|
|
20241016,173900,3967850700,30050,30050,30050,30050,0
|
|
20241016,173800,3967850700,30050,30050,30050,30050,0
|
|
20241016,173700,3967850700,30050,30050,30050,30050,0
|
|
20241016,173600,3967850700,30050,30050,30050,30050,0
|
|
20241016,173500,3967850700,30050,30050,30050,30050,0
|
|
20241016,173400,3967850700,30050,30050,30050,30050,0
|
|
20241016,173300,3967850700,30050,30050,30050,30050,2263
|
|
20241016,173200,3967850700,30050,30050,30050,30050,0
|
|
20241016,173100,3967850700,30050,30050,30050,30050,0
|
|
20241016,173000,3967850700,30050,30050,30050,30050,0
|
|
20241016,172900,3967850700,30050,30050,30050,30050,0
|
|
20241016,172800,3967850700,30050,30050,30050,30050,0
|
|
20241016,172700,3967850700,30050,30050,30050,30050,0
|
|
20241016,172600,3967850700,30050,30050,30050,30050,0
|
|
20241016,172500,3967850700,30050,30050,30050,30050,0
|
|
20241016,172400,3967850700,30050,30050,30050,30050,0
|
|
20241016,172300,3967850700,30050,30050,30050,30050,0
|
|
20241016,172200,3967850700,30050,30050,30050,30050,0
|
|
20241016,172100,3967850700,30050,30050,30050,30050,0
|
|
20241016,172000,3967850700,30050,30050,30050,30050,0
|
|
20241016,171900,3967850700,30050,30050,30050,30050,0
|
|
20241016,171800,3967850700,30050,30050,30050,30050,0
|
|
20241016,171700,3967850700,30050,30050,30050,30050,0
|
|
20241016,171600,3967850700,30050,30050,30050,30050,0
|
|
20241016,171500,3967850700,30050,30050,30050,30050,0
|
|
20241016,171400,3967850700,30050,30050,30050,30050,0
|
|
20241016,171300,3967850700,30050,30050,30050,30050,0
|
|
20241016,171200,3967850700,30050,30050,30050,30050,0
|
|
20241016,171100,3967850700,30050,30050,30050,30050,0
|
|
20241016,171000,3967850700,30050,30050,30050,30050,0
|
|
20241016,170900,3967850700,30050,30050,30050,30050,0
|
|
20241016,170800,3967850700,30050,30050,30050,30050,0
|
|
20241016,170700,3967850700,30050,30050,30050,30050,0
|
|
20241016,170600,3967850700,30050,30050,30050,30050,0
|
|
20241016,170500,3967850700,30050,30050,30050,30050,0
|
|
20241016,170400,3967850700,30050,30050,30050,30050,0
|
|
20241016,170300,3967850700,30050,30050,30050,30050,2263
|
|
20241016,170200,3967850700,30050,30050,30050,30050,0
|
|
20241016,170100,3967850700,30050,30050,30050,30050,0
|
|
20241016,170000,3967850700,30050,30050,30050,30050,0
|
|
20241016,165900,3967850700,30050,30050,30050,30050,0
|
|
20241016,165800,3967850700,30050,30050,30050,30050,0
|
|
20241016,165700,3967850700,30050,30050,30050,30050,0
|
|
20241016,165600,3967850700,30050,30050,30050,30050,0
|
|
20241016,165500,3967850700,30050,30050,30050,30050,0
|
|
20241016,165400,3967850700,30050,30050,30050,30050,0
|
|
20241016,165300,3967850700,30050,30050,30050,30050,0
|
|
20241016,165200,3967850700,30050,30050,30050,30050,0
|
|
20241016,165100,3967850700,30050,30050,30050,30050,0
|
|
20241016,165000,3967850700,30050,30050,30050,30050,0
|
|
20241016,164900,3967850700,30050,30050,30050,30050,0
|
|
20241016,164800,3967850700,30050,30050,30050,30050,0
|
|
20241016,164700,3967850700,30050,30050,30050,30050,0
|
|
20241016,164600,3967850700,30050,30050,30050,30050,0
|
|
20241016,164500,3967850700,30050,30050,30050,30050,0
|
|
20241016,164400,3967850700,30050,30050,30050,30050,0
|
|
20241016,164300,3967850700,30050,30050,30050,30050,0
|
|
20241016,164200,3967850700,30050,30050,30050,30050,0
|
|
20241016,164100,3967850700,30050,30050,30050,30050,0
|
|
20241016,164000,3967850700,30050,30050,30050,30050,0
|
|
20241016,163900,3967850700,30050,30050,30050,30050,0
|
|
20241016,163800,3967850700,30050,30050,30050,30050,0
|
|
20241016,163700,3967850700,30050,30050,30050,30050,0
|
|
20241016,163600,3967850700,30050,30050,30050,30050,0
|
|
20241016,163500,3967850700,30050,30050,30050,30050,0
|
|
20241016,163400,3967850700,30050,30050,30050,30050,0
|
|
20241016,163300,3967850700,30050,30050,30050,30050,2263
|
|
20241016,163200,3967850700,30050,30050,30050,30050,0
|
|
20241016,163100,3967850700,30050,30050,30050,30050,0
|
|
20241016,163000,3967850700,30050,30050,30050,30050,0
|
|
20241016,162900,3967850700,30050,30050,30050,30050,0
|
|
20241016,162800,3967850700,30050,30050,30050,30050,0
|
|
20241016,162700,3967850700,30050,30050,30050,30050,0
|
|
20241016,162600,3967850700,30050,30050,30050,30050,0
|
|
20241016,162500,3967850700,30050,30050,30050,30050,0
|
|
20241016,162400,3967850700,30050,30050,30050,30050,0
|
|
20241016,162300,3967850700,30050,30050,30050,30050,0
|
|
20241016,162200,3967850700,30050,30050,30050,30050,0
|
|
20241016,162100,3967850700,30050,30050,30050,30050,0
|
|
20241016,162000,3967850700,30050,30050,30050,30050,0
|
|
20241016,161900,3967850700,30050,30050,30050,30050,0
|
|
20241016,161800,3967850700,30050,30050,30050,30050,0
|
|
20241016,161700,3967850700,30050,30050,30050,30050,0
|
|
20241016,161600,3967850700,30050,30050,30050,30050,0
|
|
20241016,161500,3967850700,30050,30050,30050,30050,0
|
|
20241016,161400,3967850700,30050,30050,30050,30050,0
|
|
20241016,161300,3967850700,30050,30050,30050,30050,0
|
|
20241016,161200,3967850700,30050,30050,30050,30050,0
|
|
20241016,161100,3967850700,30050,30050,30050,30050,0
|
|
20241016,161000,3967850700,30050,30050,30050,30050,0
|
|
20241016,160900,3967850700,30050,30050,30050,30050,0
|
|
20241016,160800,3967850700,30050,30050,30050,30050,0
|
|
20241016,160700,3967850700,30050,30050,30050,30050,0
|
|
20241016,160600,3967850700,30050,30050,30050,30050,0
|
|
20241016,160500,3967850700,30050,30050,30050,30050,0
|
|
20241016,160400,3967850700,30050,30050,30050,30050,0
|
|
20241016,160300,3967850700,30050,30050,30050,30050,2263
|
|
20241016,160200,3967850700,30050,30050,30050,30050,0
|
|
20241016,160100,3967850700,30050,30050,30050,30050,0
|
|
20241016,160000,3967850700,30050,30050,30050,30050,0
|
|
20241016,155900,3967850700,30050,30050,30050,30050,0
|
|
20241016,155800,3967850700,30050,30050,30050,30050,0
|
|
20241016,155700,3967850700,30050,30050,30050,30050,0
|
|
20241016,155600,3967850700,30050,30050,30050,30050,0
|
|
20241016,155500,3967850700,30050,30050,30050,30050,0
|
|
20241016,155400,3967850700,30050,30050,30050,30050,0
|
|
20241016,155300,3967850700,30050,30050,30050,30050,0
|
|
20241016,155200,3967850700,30050,30050,30050,30050,0
|
|
20241016,155100,3967850700,30050,30050,30050,30050,0
|
|
20241016,155000,3967850700,30050,30050,30050,30050,0
|
|
20241016,154900,3967850700,30050,30050,30050,30050,0
|
|
20241016,154800,3967850700,30050,30050,30050,30050,0
|
|
20241016,154700,3967850700,30050,30050,30050,30050,0
|
|
20241016,154600,3967850700,30050,30050,30050,30050,0
|
|
20241016,154500,3967850700,30050,30050,30050,30050,0
|
|
20241016,154400,3967850700,30050,30050,30050,30050,0
|
|
20241016,154300,3967850700,30050,30050,30050,30050,0
|
|
20241016,154200,3967850700,30050,30050,30050,30050,0
|
|
20241016,154100,3967850700,30050,30050,30050,30050,0
|
|
20241016,154000,3967850700,30050,30050,30050,30050,0
|
|
20241016,153900,3967850700,30050,30050,30050,30050,0
|
|
20241016,153800,3967850700,30050,30050,30050,30050,0
|
|
20241016,153700,3967850700,30050,30050,30050,30050,0
|
|
20241016,153600,3967850700,30050,30050,30050,30050,0
|
|
20241016,153500,3967850700,30050,30050,30050,30050,0
|
|
20241016,153400,3967850700,30050,30050,30050,30050,0
|
|
20241016,153300,3967850700,30050,30050,30050,30050,2263
|
|
20241016,153200,3967850700,30050,30050,30050,30050,0
|
|
20241016,153100,3967850700,30050,30050,30050,30050,0
|
|
20241016,153000,3967850700,30050,30050,30050,30050,2263
|
|
20241016,152900,3899847550,30300,30300,30300,30300,0
|
|
20241016,152800,3899847550,30300,30300,30300,30300,0
|
|
20241016,152700,3899847550,30300,30300,30300,30300,0
|
|
20241016,152600,3899847550,30300,30300,30300,30300,0
|
|
20241016,152500,3899847550,30300,30300,30300,30300,0
|
|
20241016,152400,3899847550,30300,30300,30300,30300,0
|
|
20241016,152300,3899847550,30300,30300,30300,30300,0
|
|
20241016,152200,3899847550,30300,30300,30300,30300,0
|
|
20241016,152100,3899847550,30300,30300,30300,30300,0
|
|
20241016,152000,3899847550,30300,30300,30300,30300,0
|
|
20241016,151900,3899847550,30300,30200,30300,30100,1027
|
|
20241016,151800,3868787750,30200,30150,30250,30150,1139
|
|
20241016,151700,3834385550,30150,30100,30150,30100,152
|
|
20241016,151600,3829808700,30100,30150,30150,30100,381
|
|
20241016,151500,3818336800,30100,30150,30150,30100,360
|
|
20241016,151400,3807483050,30150,30200,30200,30150,391
|
|
20241016,151300,3795687800,30200,30250,30250,30200,152
|
|
20241016,151200,3791095100,30250,30250,30250,30200,190
|
|
20241016,151100,3785354150,30250,30200,30250,30200,157
|
|
20241016,151000,3780607750,30200,30150,30200,30150,173
|
|
20241016,150900,3775383800,30050,30200,30200,30050,410
|
|
20241016,150800,3763051350,30200,30200,30200,30150,232
|
|
20241016,150700,3756045650,30200,30300,30300,30150,2034
|
|
20241016,150600,3694611300,30250,30250,30300,30250,867
|
|
20241016,150500,3668384400,30300,30300,30300,30250,334
|
|
20241016,150400,3658269200,30350,30400,30400,30300,1782
|
|
20241016,150300,3604231650,30350,30300,30400,30300,373
|
|
20241016,150200,3592920800,30350,30400,30400,30300,458
|
|
20241016,150100,3579018100,30350,30350,30400,30300,956
|
|
20241016,150000,3549998750,30400,30400,30400,30400,582
|
|
20241016,145900,3532305950,30400,30400,30400,30350,274
|
|
20241016,145800,3523977100,30350,30350,30400,30300,415
|
|
20241016,145700,3511382400,30350,30350,30400,30300,525
|
|
20241016,145600,3495448700,30400,30350,30400,30300,1229
|
|
20241016,145500,3458162400,30350,30350,30400,30350,264
|
|
20241016,145400,3450146850,30350,30350,30350,30300,1070
|
|
20241016,145300,3417673600,30300,30300,30350,30300,1144
|
|
20241016,145200,3383007550,30350,30300,30350,30250,1146
|
|
20241016,145100,3348280600,30300,30250,30300,30250,709
|
|
20241016,145000,3326798500,30300,30250,30300,30200,1856
|
|
20241016,144900,3270578950,30200,30150,30250,30150,2621
|
|
20241016,144800,3191444200,30150,30100,30150,30100,633
|
|
20241016,144700,3172366300,30100,29950,30100,29950,6691
|
|
20241016,144600,2971459750,30000,30000,30000,29950,200
|
|
20241016,144500,2965464050,29950,30000,30000,29950,392
|
|
20241016,144400,2953712750,30000,30000,30000,30000,162
|
|
20241016,144300,2948852750,30000,30000,30000,30000,131
|
|
20241016,144200,2944922750,30000,30000,30000,29950,118
|
|
20241016,144100,2941383250,30000,30000,30000,29950,459
|
|
20241016,144000,2927633350,30000,29950,30000,29950,258
|
|
20241016,143900,2919903050,29950,29950,30000,29950,13
|
|
20241016,143800,2919513550,29950,29950,29950,29950,12
|
|
20241016,143700,2919154150,30000,29950,30000,29950,127
|
|
20241016,143600,2915350350,29950,30000,30000,29950,6
|
|
20241016,143500,2915170500,29950,30000,30000,29950,13
|
|
20241016,143400,2914781050,29950,29950,29950,29950,16
|
|
20241016,143300,2914301850,30000,30000,30000,30000,4
|
|
20241016,143200,2914181850,30000,29950,30000,29950,7
|
|
20241016,143100,2913972050,30000,30000,30000,30000,3
|
|
20241016,143000,2913882050,29950,29950,29950,29950,18
|
|
20241016,142900,2913342950,30000,29950,30000,29950,103
|
|
20241016,142800,2910257450,29900,29950,29950,29900,45
|
|
20241016,142700,2908911350,29950,29950,29950,29950,11
|
|
20241016,142600,2908581900,29950,29950,29950,29950,33
|
|
20241016,142500,2907593550,29900,29950,29950,29900,54
|
|
20241016,142400,2905977050,29950,29950,29950,29950,13
|
|
20241016,142300,2905587700,29950,29950,30000,29950,22
|
|
20241016,142200,2904928650,29950,29950,29950,29950,13
|
|
20241016,142100,2904539300,29950,29950,29950,29900,60
|
|
20241016,142000,2902742750,29950,30000,30000,29950,356
|
|
20241016,141900,2892080450,30000,30000,30000,30000,3
|
|
20241016,141800,2891990450,29950,29900,29950,29900,367
|
|
20241016,141700,2880998850,29950,29950,29950,29950,24
|
|
20241016,141600,2880280050,29950,29950,29950,29950,6
|
|
20241016,141500,2880100350,29950,29950,29950,29950,3
|
|
20241016,141400,2880010500,29900,29900,29900,29900,233
|
|
20241016,141300,2873043800,29900,29950,29950,29900,1772
|
|
20241016,141200,2820060750,29950,29950,29950,29950,47
|
|
20241016,141100,2818653100,29950,29950,29950,29950,15
|
|
20241016,141000,2818203850,29950,29900,29950,29900,99
|
|
20241016,140900,2815239800,29900,29950,29950,29900,103
|
|
20241016,140800,2812159950,29900,29950,29950,29900,7
|
|
20241016,140700,2811950500,29900,29900,29900,29900,14
|
|
20241016,140600,2811531900,29950,29900,29950,29900,10
|
|
20241016,140500,2811232750,29900,29950,29950,29900,24
|
|
20241016,140400,2810514050,29900,29950,29950,29900,6
|
|
20241016,140300,2810334450,29900,29950,29950,29900,165
|
|
20241016,140200,2805397850,29950,29900,29950,29900,29
|
|
20241016,140100,2804530600,29900,29950,29950,29900,5
|
|
20241016,140000,2804380950,29950,29950,29950,29900,45
|
|
20241016,135900,2803034200,29900,29900,29900,29900,60
|
|
20241016,135800,2801240200,29950,29950,29950,29950,4
|
|
20241016,135700,2801120400,29950,29950,29950,29950,3
|
|
20241016,135600,2801030550,29900,29950,29950,29900,8
|
|
20241016,135500,2800791200,29950,29950,29950,29950,0
|
|
20241016,135400,2800791200,29950,29950,29950,29950,90
|
|
20241016,135300,2798095700,29950,29950,30000,29950,29
|
|
20241016,135200,2797227000,29950,30000,30000,29950,20
|
|
20241016,135100,2796627850,29950,29950,29950,29950,6
|
|
20241016,135000,2796448150,30000,29950,30000,29950,9
|
|
20241016,134900,2796178500,30000,30000,30000,30000,3
|
|
20241016,134800,2796088500,30000,30000,30000,30000,3
|
|
20241016,134700,2795998500,29950,30000,30000,29950,97
|
|
20241016,134600,2793093200,30000,29950,30000,29950,101
|
|
20241016,134500,2790065550,29950,30000,30000,29950,88
|
|
20241016,134400,2787428450,30000,30000,30000,30000,58
|
|
20241016,134300,2785688450,30000,30000,30000,30000,65
|
|
20241016,134200,2783738450,30000,29950,30000,29950,20
|
|
20241016,134100,2783138800,30000,30000,30000,30000,163
|
|
20241016,134000,2778248800,29950,30000,30000,29950,74
|
|
20241016,133900,2776032300,29950,30000,30000,29950,15
|
|
20241016,133800,2775582350,30000,29950,30000,29950,685
|
|
20241016,133700,2755037650,29950,29950,29950,29950,587
|
|
20241016,133600,2737457000,29900,29900,29900,29900,10
|
|
20241016,133500,2737158000,29900,29900,29900,29900,809
|
|
20241016,133400,2712968900,29900,29850,29900,29800,813
|
|
20241016,133300,2688701350,29800,29800,29800,29750,55
|
|
20241016,133200,2687062450,29750,29750,29800,29750,650
|
|
20241016,133100,2667699950,29750,29750,29750,29750,53
|
|
20241016,133000,2666123200,29750,29750,29750,29750,14
|
|
20241016,132900,2665706700,29750,29750,29750,29750,80
|
|
20241016,132800,2663326700,29750,29750,29750,29750,326
|
|
20241016,132700,2653628200,29750,29650,29750,29650,727
|
|
20241016,132600,2632036850,29700,29700,29700,29700,3
|
|
20241016,132500,2631947750,29650,29700,29750,29650,317
|
|
20241016,132400,2622539300,29700,29700,29700,29700,1
|
|
20241016,132300,2622509600,29700,29700,29750,29700,566
|
|
20241016,132200,2605699300,29700,29700,29700,29700,54
|
|
20241016,132100,2604095500,29650,29700,29700,29650,9
|
|
20241016,132000,2603828500,29700,29700,29700,29700,0
|
|
20241016,131900,2603828500,29700,29700,29700,29700,167
|
|
20241016,131800,2598868600,29750,29750,29750,29750,3
|
|
20241016,131700,2598779350,29700,29700,29700,29700,0
|
|
20241016,131600,2598779350,29700,29700,29700,29700,90
|
|
20241016,131500,2596106350,29750,29700,29750,29650,282
|
|
20241016,131400,2587732950,29700,29700,29700,29700,0
|
|
20241016,131300,2587732950,29700,29650,29700,29650,75
|
|
20241016,131200,2585507500,29750,29750,29750,29750,67
|
|
20241016,131100,2583514250,29700,29700,29700,29700,860
|
|
20241016,131000,2557972250,29700,29750,29750,29700,129
|
|
20241016,130900,2554136450,29700,29750,29750,29700,151
|
|
20241016,130800,2549644250,29750,29700,29750,29650,154
|
|
20241016,130700,2545069000,29650,29650,29700,29650,71
|
|
20241016,130600,2542963700,29650,29700,29700,29650,121
|
|
20241016,130500,2539375950,29650,29700,29700,29650,170
|
|
20241016,130400,2534332750,29700,29700,29750,29700,384
|
|
20241016,130300,2522927800,29700,29750,29750,29700,420
|
|
20241016,130200,2510443800,29750,29700,29750,29700,62
|
|
20241016,130100,2508601950,29700,29700,29750,29700,46
|
|
20241016,130000,2507235600,29700,29800,29800,29700,225
|
|
20241016,125900,2500542250,29750,29750,29750,29700,33
|
|
20241016,125800,2499560650,29850,29750,29850,29750,1069
|
|
20241016,125700,2467745500,29800,29800,29850,29800,796
|
|
20241016,125600,2444024600,29800,29850,29850,29800,521
|
|
20241016,125500,2428476100,29900,29900,29900,29850,209
|
|
20241016,125400,2422227150,29900,29900,29950,29900,198
|
|
20241016,125300,2416306800,29900,29900,29900,29900,8
|
|
20241016,125200,2416067600,29900,29950,29950,29900,203
|
|
20241016,125100,2409997750,29950,29950,29950,29950,4
|
|
20241016,125000,2409877950,29950,29950,29950,29900,39
|
|
20241016,124900,2408710600,29950,29900,29950,29900,172
|
|
20241016,124800,2403567700,29950,29950,29950,29950,3
|
|
20241016,124700,2403477850,29900,29950,29950,29900,62
|
|
20241016,124600,2401623900,29900,29900,29900,29900,93
|
|
20241016,124500,2398843200,29900,29850,29900,29850,7
|
|
20241016,124400,2398634100,29900,29900,29900,29900,58
|
|
20241016,124300,2396899900,29850,29850,29850,29850,12
|
|
20241016,124200,2396541700,29900,29850,29900,29850,30
|
|
20241016,124100,2395646050,29850,29850,29900,29850,369
|
|
20241016,124000,2384631300,29850,29900,29900,29850,199
|
|
20241016,123900,2378690650,29900,29900,29900,29900,3
|
|
20241016,123800,2378600950,29850,29800,29850,29800,42
|
|
20241016,123700,2377348200,29850,29900,29900,29850,1302
|
|
20241016,123600,2338483000,29950,29950,29950,29950,3
|
|
20241016,123500,2338393150,29900,29900,29900,29900,385
|
|
20241016,123400,2326881650,29900,29950,29950,29900,3
|
|
20241016,123300,2326791850,29900,29900,29900,29900,0
|
|
20241016,123200,2326791850,29900,29900,29900,29900,136
|
|
20241016,123100,2322725450,29900,29900,29900,29900,602
|
|
20241016,123000,2304725650,29900,29900,29900,29900,0
|
|
20241016,122900,2304725650,29900,29850,29900,29850,276
|
|
20241016,122800,2296486900,29850,29900,29900,29850,103
|
|
20241016,122700,2293412200,29850,29850,29850,29850,2
|
|
20241016,122600,2293352500,29900,29900,29950,29900,1073
|
|
20241016,122500,2261265450,29900,29950,30000,29900,124
|
|
20241016,122400,2257552350,29950,29950,29950,29950,3
|
|
20241016,122300,2257462500,29950,30000,30000,29950,1479
|
|
20241016,122200,2213164550,30000,30000,30000,30000,83
|
|
20241016,122100,2210674550,30000,30000,30000,29950,188
|
|
20241016,122000,2205041950,30000,30000,30000,30000,0
|
|
20241016,121900,2205041950,30000,30000,30000,30000,47
|
|
20241016,121800,2203631950,30000,30000,30000,30000,3
|
|
20241016,121700,2203541950,29950,30000,30000,29950,123
|
|
20241016,121600,2199854300,30000,29950,30000,29950,12
|
|
20241016,121500,2199494750,29950,30000,30000,29950,21
|
|
20241016,121400,2198865600,29950,30000,30000,29950,261
|
|
20241016,121300,2191038300,30000,30000,30000,29950,146
|
|
20241016,121200,2186658400,30000,30000,30050,30000,609
|
|
20241016,121100,2168388250,30000,30050,30050,30000,5
|
|
20241016,121000,2168238100,30000,30000,30000,30000,77
|
|
20241016,120900,2165928100,30000,30000,30000,30000,26
|
|
20241016,120800,2165148100,30000,30000,30050,30000,549
|
|
20241016,120700,2148677950,30000,30000,30000,30000,264
|
|
20241016,120600,2140757950,30050,30050,30050,30050,3
|
|
20241016,120500,2140667800,30000,30000,30050,30000,12
|
|
20241016,120400,2140307650,30000,30000,30000,30000,18
|
|
20241016,120300,2139767650,30000,30000,30000,30000,3
|
|
20241016,120200,2139677650,30000,30000,30000,29950,1121
|
|
20241016,120100,2106053000,30000,30000,30000,30000,268
|
|
20241016,120000,2098013000,30050,30050,30050,30050,4
|
|
20241016,115900,2097892800,30050,30000,30050,30000,904
|
|
20241016,115800,2070770100,30000,30000,30000,30000,169
|
|
20241016,115700,2065700100,29950,29950,29950,29950,0
|
|
20241016,115600,2065700100,29950,30000,30000,29950,86
|
|
20241016,115500,2063124250,29950,30000,30000,29950,8
|
|
20241016,115400,2062884500,29950,29950,29950,29950,8
|
|
20241016,115300,2062644900,30000,29950,30000,29950,18
|
|
20241016,115200,2062105450,30000,30000,30000,30000,34
|
|
20241016,115100,2061085450,30000,29950,30000,29950,35
|
|
20241016,115000,2060037100,30000,30000,30000,29950,423
|
|
20241016,114900,2047367950,29950,30000,30000,29950,29
|
|
20241016,114800,2046499250,29950,29950,29950,29950,17
|
|
20241016,114700,2045990100,29950,29900,29950,29900,762
|
|
20241016,114600,2023190050,29950,29950,29950,29950,5
|
|
20241016,114500,2023040300,29950,29950,30000,29950,720
|
|
20241016,114400,2001476150,30000,30000,30000,30000,100
|
|
20241016,114300,1998476150,30000,29950,30000,29950,4
|
|
20241016,114200,1998356200,30000,30000,30050,30000,12
|
|
20241016,114100,1997996050,30050,30000,30050,29950,2045
|
|
20241016,114000,1936644450,29950,29950,29950,29950,60
|
|
20241016,113900,1934847450,30000,30000,30000,30000,1
|
|
20241016,113800,1934817450,30000,29950,30000,29950,15
|
|
20241016,113700,1934367950,30000,30000,30000,30000,479
|
|
20241016,113600,1919997950,30000,30000,30000,30000,6
|
|
20241016,113500,1919817950,30000,30000,30000,30000,15
|
|
20241016,113400,1919367950,30000,30050,30050,30000,6
|
|
20241016,113300,1919187800,30050,30050,30050,30050,106
|
|
20241016,113200,1916002500,30050,30050,30050,30050,1565
|
|
20241016,113100,1868974250,30000,30000,30000,29950,161
|
|
20241016,113000,1864145650,30000,30000,30000,30000,10
|
|
20241016,112900,1863845650,30050,29950,30050,29950,284
|
|
20241016,112800,1855323250,29950,29950,29950,29950,124
|
|
20241016,112700,1851609450,29950,29950,29950,29950,210
|
|
20241016,112600,1845319950,29950,29950,29950,29950,392
|
|
20241016,112500,1833579550,29950,30000,30000,29950,53
|
|
20241016,112400,1831989600,30000,30000,30000,30000,1
|
|
20241016,112300,1831959600,29900,29900,29900,29900,1
|
|
20241016,112200,1831929700,29900,29950,29950,29900,41
|
|
20241016,112100,1830702150,30000,29950,30000,29950,3
|
|
20241016,112000,1830612250,29900,29900,29900,29900,0
|
|
20241016,111900,1830612250,29900,29950,29950,29900,130
|
|
20241016,111800,1826724750,29900,29900,29900,29900,10
|
|
20241016,111700,1826425750,29950,29950,30050,29900,113
|
|
20241016,111600,1823041200,30050,30050,30050,30050,24
|
|
20241016,111500,1822320000,30050,29950,30050,29950,1601
|
|
20241016,111400,1774295350,29900,29900,29900,29900,0
|
|
20241016,111300,1774295350,29900,29900,29900,29900,137
|
|
20241016,111200,1770199050,29900,29900,29900,29900,112
|
|
20241016,111100,1766850250,29900,29900,29900,29900,2
|
|
20241016,111000,1766790450,29850,29850,29850,29850,30
|
|
20241016,110900,1765894950,29800,29900,29900,29800,1235
|
|
20241016,110800,1729048300,29900,29900,29900,29900,17
|
|
20241016,110700,1728540000,29900,29900,29900,29900,14
|
|
20241016,110600,1728121400,29850,29900,29900,29850,71
|
|
20241016,110500,1725999200,29900,29900,29900,29900,26
|
|
20241016,110400,1725221800,29850,29900,29900,29850,527
|
|
20241016,110300,1709480750,29900,29900,29900,29900,0
|
|
20241016,110200,1709480750,29900,29950,29950,29900,2
|
|
20241016,110100,1709420900,29900,29900,29900,29900,19
|
|
20241016,110000,1708852800,29950,29950,29950,29900,163
|
|
20241016,105900,1703978550,29950,29950,29950,29950,0
|
|
20241016,105800,1703978550,29950,29900,30000,29900,764
|
|
20241016,105700,1681108850,29900,29900,29900,29900,224
|
|
20241016,105600,1674411250,29900,29850,29900,29850,217
|
|
20241016,105500,1667931300,29850,29850,29850,29850,38
|
|
20241016,105400,1666797000,29850,29850,29850,29850,41
|
|
20241016,105300,1665573150,29850,29850,29850,29850,295
|
|
20241016,105200,1656767400,29850,29850,29900,29850,109
|
|
20241016,105100,1653513600,29900,29900,29900,29900,10
|
|
20241016,105000,1653214600,29900,29900,29900,29900,470
|
|
20241016,104900,1639161600,29900,29900,29900,29900,203
|
|
20241016,104800,1633091900,29900,29900,29900,29900,74
|
|
20241016,104700,1630879300,29900,30000,30000,29900,537
|
|
20241016,104600,1614796150,29950,29950,29950,29950,96
|
|
20241016,104500,1611920950,29950,29950,30000,29950,222
|
|
20241016,104400,1605272000,29950,30000,30000,29950,8
|
|
20241016,104300,1605032300,30000,29950,30000,29950,23
|
|
20241016,104200,1604343300,30000,30000,30000,30000,7
|
|
20241016,104100,1604133300,29950,30000,30000,29950,107
|
|
20241016,104000,1600923500,30000,30000,30050,30000,393
|
|
20241016,103900,1589133000,30000,30000,30000,30000,94
|
|
20241016,103800,1586313000,30000,29950,30000,29950,13
|
|
20241016,103700,1585923500,29950,30050,30050,29950,10
|
|
20241016,103600,1585623900,29950,30000,30000,29950,195
|
|
20241016,103500,1579781400,30000,29900,30000,29900,1387
|
|
20241016,103400,1538216450,29900,29850,29900,29850,155
|
|
20241016,103300,1533582150,29850,29800,29850,29800,28
|
|
20241016,103200,1532746400,29900,29850,29900,29800,233
|
|
20241016,103100,1525794700,29850,29850,29850,29850,175
|
|
20241016,103000,1520570950,29900,29900,29900,29900,1
|
|
20241016,102900,1520541050,29900,29900,29900,29900,745
|
|
20241016,102800,1498265550,29900,29950,29950,29900,241
|
|
20241016,102700,1491049900,29950,29950,29950,29950,65
|
|
20241016,102600,1489103150,29950,29950,29950,29950,258
|
|
20241016,102500,1481376050,29950,29900,29950,29900,300
|
|
20241016,102400,1472405200,29900,29950,29950,29900,234
|
|
20241016,102300,1465403750,29950,29950,29950,29950,361
|
|
20241016,102200,1454591800,29950,30000,30000,29950,451
|
|
20241016,102100,1441065950,30050,30050,30050,30050,388
|
|
20241016,102000,1429406550,30100,30100,30100,30100,21
|
|
20241016,101900,1428774450,30050,30100,30100,30050,1124
|
|
20241016,101800,1394942250,30050,30100,30100,30000,149
|
|
20241016,101700,1390463350,30100,30000,30100,30000,345
|
|
20241016,101600,1380096550,30000,30100,30100,30000,675
|
|
20241016,101500,1359844150,30050,30050,30100,30050,518
|
|
20241016,101400,1344275600,30100,30150,30150,30050,912
|
|
20241016,101300,1316784450,30000,30100,30150,30000,171
|
|
20241016,101200,1311640500,30150,30100,30150,30100,747
|
|
20241016,101100,1289155050,30050,30150,30150,30000,207
|
|
20241016,101000,1282938800,30150,30000,30150,30000,346
|
|
20241016,100900,1272526150,30050,29950,30050,29950,86
|
|
20241016,100800,1269944000,30000,30000,30000,29950,18
|
|
20241016,100700,1269404100,29950,29950,29950,29900,331
|
|
20241016,100600,1259491650,29950,29950,30000,29950,392
|
|
20241016,100500,1247751100,29900,30050,30100,29900,1286
|
|
20241016,100400,1209193200,30050,30150,30150,30000,1035
|
|
20241016,100300,1178064450,30150,30100,30150,30100,932
|
|
20241016,100200,1149977200,30100,30100,30150,30100,1139
|
|
20241016,100100,1115690750,30100,30050,30100,30000,90
|
|
20241016,100000,1112985950,30050,30050,30100,30000,363
|
|
20241016,095900,1102083650,30050,29950,30050,29950,338
|
|
20241016,095800,1091948300,30000,30000,30050,30000,717
|
|
20241016,095700,1070410800,30000,29900,30000,29900,1536
|
|
20241016,095600,1024362550,29900,29900,30000,29850,1256
|
|
20241016,095500,986751850,29900,29900,29900,29900,109
|
|
20241016,095400,983492750,29900,29900,29900,29900,565
|
|
20241016,095300,966599250,29900,29900,29900,29900,1
|
|
20241016,095200,966569350,29900,29750,29900,29750,603
|
|
20241016,095100,948570750,29850,29800,29850,29750,396
|
|
20241016,095000,936765000,29850,29900,29900,29850,60
|
|
20241016,094900,934971500,29900,29900,29900,29900,26
|
|
20241016,094800,934194100,29900,29900,29900,29900,129
|
|
20241016,094700,930337000,29900,29850,29900,29800,326
|
|
20241016,094600,920596350,29850,29850,29850,29850,2
|
|
20241016,094500,920536650,29800,29900,29900,29800,728
|
|
20241016,094400,898828400,29900,29900,29900,29900,111
|
|
20241016,094300,895509500,29900,29900,29900,29900,443
|
|
20241016,094200,882263800,29900,29800,29900,29800,2300
|
|
20241016,094100,813538800,29800,29750,29800,29700,903
|
|
20241016,094000,786649950,29750,29650,29750,29650,959
|
|
20241016,093900,758168100,29600,29600,29700,29600,13
|
|
20241016,093800,757783200,29600,29600,29600,29600,299
|
|
20241016,093700,748932800,29650,29650,29650,29650,22
|
|
20241016,093600,748280500,29700,29600,29700,29600,2
|
|
20241016,093500,748221200,29600,29600,29600,29600,592
|
|
20241016,093400,730698000,29550,29600,29600,29550,153
|
|
20241016,093300,726171800,29550,29700,29700,29550,401
|
|
20241016,093200,714304650,29650,29700,29700,29650,204
|
|
20241016,093100,708245900,29700,29700,29700,29650,328
|
|
20241016,093000,698504550,29700,29700,29700,29600,497
|
|
20241016,092900,683743750,29600,29700,29700,29600,150
|
|
20241016,092800,679291950,29750,29750,29750,29700,121
|
|
20241016,092700,675692350,29700,29600,29700,29600,187
|
|
20241016,092600,670138950,29750,29700,29750,29700,65
|
|
20241016,092500,668207700,29750,29700,29750,29600,1241
|
|
20241016,092400,631331150,29700,29750,29750,29700,117
|
|
20241016,092300,627855350,29800,29800,29850,29800,285
|
|
20241016,092200,619356100,29800,29800,29850,29800,304
|
|
20241016,092100,610296800,29750,29700,29750,29700,451
|
|
20241016,092000,596891250,29700,29600,29700,29600,327
|
|
20241016,091900,587209850,29650,29550,29650,29500,453
|
|
20241016,091800,573810450,29550,29450,29550,29450,537
|
|
20241016,091700,557966450,29450,29400,29450,29400,903
|
|
20241016,091600,531377750,29400,29500,29500,29400,440
|
|
20241016,091500,518426750,29450,29550,29550,29450,2977
|
|
20241016,091400,430630150,29550,29600,29600,29550,141
|
|
20241016,091300,426461550,29600,29600,29600,29550,1411
|
|
20241016,091200,384744100,29650,29600,29650,29600,830
|
|
20241016,091100,360172100,29600,29600,29650,29600,742
|
|
20241016,091000,338205750,29650,29650,29650,29600,1545
|
|
20241016,090900,292424100,29700,29700,29750,29650,1044
|
|
20241016,090800,261418100,29700,29750,29750,29700,506
|
|
20241016,090700,246373600,29750,29700,29750,29700,113
|
|
20241016,090600,243013850,29650,29650,29650,29650,509
|
|
20241016,090500,227922000,29650,29650,29700,29600,1477
|
|
20241016,090400,184079500,29600,29700,29700,29600,1079
|
|
20241016,090300,152109950,29700,29600,29700,29600,1319
|
|
20241016,090200,113055700,29600,29500,29650,29500,1341
|
|
20241016,090100,73409200,29500,29600,29750,29500,900
|
|
20241016,090000,46823950,29600,29700,29800,29600,1578
|