576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183300,3008141850,29700,29700,29700,29700,4477
|
|
20241017,183200,3008141850,29700,29700,29700,29700,0
|
|
20241017,183100,3008141850,29700,29700,29700,29700,0
|
|
20241017,183000,3008141850,29700,29700,29700,29700,0
|
|
20241017,182900,3008141850,29700,29700,29700,29700,0
|
|
20241017,182800,3008141850,29700,29700,29700,29700,0
|
|
20241017,182700,3008141850,29700,29700,29700,29700,0
|
|
20241017,182600,3008141850,29700,29700,29700,29700,0
|
|
20241017,182500,3008141850,29700,29700,29700,29700,0
|
|
20241017,182400,3008141850,29700,29700,29700,29700,0
|
|
20241017,182300,3008141850,29700,29700,29700,29700,0
|
|
20241017,182200,3008141850,29700,29700,29700,29700,0
|
|
20241017,182100,3008141850,29700,29700,29700,29700,0
|
|
20241017,182000,3008141850,29700,29700,29700,29700,0
|
|
20241017,181900,3008141850,29700,29700,29700,29700,0
|
|
20241017,181800,3008141850,29700,29700,29700,29700,0
|
|
20241017,181700,3008141850,29700,29700,29700,29700,0
|
|
20241017,181600,3008141850,29700,29700,29700,29700,0
|
|
20241017,181500,3008141850,29700,29700,29700,29700,0
|
|
20241017,181400,3008141850,29700,29700,29700,29700,0
|
|
20241017,181300,3008141850,29700,29700,29700,29700,0
|
|
20241017,181200,3008141850,29700,29700,29700,29700,0
|
|
20241017,181100,3008141850,29700,29700,29700,29700,0
|
|
20241017,181000,3008141850,29700,29700,29700,29700,0
|
|
20241017,180900,3008141850,29700,29700,29700,29700,0
|
|
20241017,180800,3008141850,29700,29700,29700,29700,0
|
|
20241017,180700,3008141850,29700,29700,29700,29700,0
|
|
20241017,180600,3008141850,29700,29700,29700,29700,0
|
|
20241017,180500,3008141850,29700,29700,29700,29700,0
|
|
20241017,180400,3008141850,29700,29700,29700,29700,0
|
|
20241017,180300,3008141850,29700,29700,29700,29700,4477
|
|
20241017,180200,3008141850,29700,29700,29700,29700,0
|
|
20241017,180100,3008141850,29700,29700,29700,29700,0
|
|
20241017,180000,3008141850,29700,29700,29700,29700,0
|
|
20241017,175900,3008141850,29700,29700,29700,29700,0
|
|
20241017,175800,3008141850,29700,29700,29700,29700,0
|
|
20241017,175700,3008141850,29700,29700,29700,29700,0
|
|
20241017,175600,3008141850,29700,29700,29700,29700,0
|
|
20241017,175500,3008141850,29700,29700,29700,29700,0
|
|
20241017,175400,3008141850,29700,29700,29700,29700,0
|
|
20241017,175300,3008141850,29700,29700,29700,29700,0
|
|
20241017,175200,3008141850,29700,29700,29700,29700,0
|
|
20241017,175100,3008141850,29700,29700,29700,29700,0
|
|
20241017,175000,3008141850,29700,29700,29700,29700,0
|
|
20241017,174900,3008141850,29700,29700,29700,29700,0
|
|
20241017,174800,3008141850,29700,29700,29700,29700,0
|
|
20241017,174700,3008141850,29700,29700,29700,29700,0
|
|
20241017,174600,3008141850,29700,29700,29700,29700,0
|
|
20241017,174500,3008141850,29700,29700,29700,29700,0
|
|
20241017,174400,3008141850,29700,29700,29700,29700,0
|
|
20241017,174300,3008141850,29700,29700,29700,29700,0
|
|
20241017,174200,3008141850,29700,29700,29700,29700,0
|
|
20241017,174100,3008141850,29700,29700,29700,29700,0
|
|
20241017,174000,3008141850,29700,29700,29700,29700,0
|
|
20241017,173900,3008141850,29700,29700,29700,29700,0
|
|
20241017,173800,3008141850,29700,29700,29700,29700,0
|
|
20241017,173700,3008141850,29700,29700,29700,29700,0
|
|
20241017,173600,3008141850,29700,29700,29700,29700,0
|
|
20241017,173500,3008141850,29700,29700,29700,29700,0
|
|
20241017,173400,3008141850,29700,29700,29700,29700,0
|
|
20241017,173300,3008141850,29700,29700,29700,29700,4477
|
|
20241017,173200,3008141850,29700,29700,29700,29700,0
|
|
20241017,173100,3008141850,29700,29700,29700,29700,0
|
|
20241017,173000,3008141850,29700,29700,29700,29700,0
|
|
20241017,172900,3008141850,29700,29700,29700,29700,0
|
|
20241017,172800,3008141850,29700,29700,29700,29700,0
|
|
20241017,172700,3008141850,29700,29700,29700,29700,0
|
|
20241017,172600,3008141850,29700,29700,29700,29700,0
|
|
20241017,172500,3008141850,29700,29700,29700,29700,0
|
|
20241017,172400,3008141850,29700,29700,29700,29700,0
|
|
20241017,172300,3008141850,29700,29700,29700,29700,0
|
|
20241017,172200,3008141850,29700,29700,29700,29700,0
|
|
20241017,172100,3008141850,29700,29700,29700,29700,0
|
|
20241017,172000,3008141850,29700,29700,29700,29700,0
|
|
20241017,171900,3008141850,29700,29700,29700,29700,0
|
|
20241017,171800,3008141850,29700,29700,29700,29700,0
|
|
20241017,171700,3008141850,29700,29700,29700,29700,0
|
|
20241017,171600,3008141850,29700,29700,29700,29700,0
|
|
20241017,171500,3008141850,29700,29700,29700,29700,0
|
|
20241017,171400,3008141850,29700,29700,29700,29700,0
|
|
20241017,171300,3008141850,29700,29700,29700,29700,0
|
|
20241017,171200,3008141850,29700,29700,29700,29700,0
|
|
20241017,171100,3008141850,29700,29700,29700,29700,0
|
|
20241017,171000,3008141850,29700,29700,29700,29700,0
|
|
20241017,170900,3008141850,29700,29700,29700,29700,0
|
|
20241017,170800,3008141850,29700,29700,29700,29700,0
|
|
20241017,170700,3008141850,29700,29700,29700,29700,0
|
|
20241017,170600,3008141850,29700,29700,29700,29700,0
|
|
20241017,170500,3008141850,29700,29700,29700,29700,0
|
|
20241017,170400,3008141850,29700,29700,29700,29700,0
|
|
20241017,170300,3008141850,29700,29700,29700,29700,4477
|
|
20241017,170200,3008141850,29700,29700,29700,29700,0
|
|
20241017,170100,3008141850,29700,29700,29700,29700,0
|
|
20241017,170000,3008141850,29700,29700,29700,29700,0
|
|
20241017,165900,3008141850,29700,29700,29700,29700,0
|
|
20241017,165800,3008141850,29700,29700,29700,29700,0
|
|
20241017,165700,3008141850,29700,29700,29700,29700,0
|
|
20241017,165600,3008141850,29700,29700,29700,29700,0
|
|
20241017,165500,3008141850,29700,29700,29700,29700,0
|
|
20241017,165400,3008141850,29700,29700,29700,29700,0
|
|
20241017,165300,3008141850,29700,29700,29700,29700,0
|
|
20241017,165200,3008141850,29700,29700,29700,29700,0
|
|
20241017,165100,3008141850,29700,29700,29700,29700,0
|
|
20241017,165000,3008141850,29700,29700,29700,29700,0
|
|
20241017,164900,3008141850,29700,29700,29700,29700,0
|
|
20241017,164800,3008141850,29700,29700,29700,29700,0
|
|
20241017,164700,3008141850,29700,29700,29700,29700,0
|
|
20241017,164600,3008141850,29700,29700,29700,29700,0
|
|
20241017,164500,3008141850,29700,29700,29700,29700,0
|
|
20241017,164400,3008141850,29700,29700,29700,29700,0
|
|
20241017,164300,3008141850,29700,29700,29700,29700,0
|
|
20241017,164200,3008141850,29700,29700,29700,29700,0
|
|
20241017,164100,3008141850,29700,29700,29700,29700,0
|
|
20241017,164000,3008141850,29700,29700,29700,29700,0
|
|
20241017,163900,3008141850,29700,29700,29700,29700,0
|
|
20241017,163800,3008141850,29700,29700,29700,29700,0
|
|
20241017,163700,3008141850,29700,29700,29700,29700,0
|
|
20241017,163600,3008141850,29700,29700,29700,29700,0
|
|
20241017,163500,3008141850,29700,29700,29700,29700,0
|
|
20241017,163400,3008141850,29700,29700,29700,29700,0
|
|
20241017,163300,3008141850,29700,29700,29700,29700,4477
|
|
20241017,163200,3008141850,29700,29700,29700,29700,0
|
|
20241017,163100,3008141850,29700,29700,29700,29700,0
|
|
20241017,163000,3008141850,29700,29700,29700,29700,0
|
|
20241017,162900,3008141850,29700,29700,29700,29700,0
|
|
20241017,162800,3008141850,29700,29700,29700,29700,0
|
|
20241017,162700,3008141850,29700,29700,29700,29700,0
|
|
20241017,162600,3008141850,29700,29700,29700,29700,0
|
|
20241017,162500,3008141850,29700,29700,29700,29700,0
|
|
20241017,162400,3008141850,29700,29700,29700,29700,0
|
|
20241017,162300,3008141850,29700,29700,29700,29700,0
|
|
20241017,162200,3008141850,29700,29700,29700,29700,0
|
|
20241017,162100,3008141850,29700,29700,29700,29700,0
|
|
20241017,162000,3008141850,29700,29700,29700,29700,0
|
|
20241017,161900,3008141850,29700,29700,29700,29700,0
|
|
20241017,161800,3008141850,29700,29700,29700,29700,0
|
|
20241017,161700,3008141850,29700,29700,29700,29700,0
|
|
20241017,161600,3008141850,29700,29700,29700,29700,0
|
|
20241017,161500,3008141850,29700,29700,29700,29700,0
|
|
20241017,161400,3008141850,29700,29700,29700,29700,0
|
|
20241017,161300,3008141850,29700,29700,29700,29700,0
|
|
20241017,161200,3008141850,29700,29700,29700,29700,0
|
|
20241017,161100,3008141850,29700,29700,29700,29700,0
|
|
20241017,161000,3008141850,29700,29700,29700,29700,0
|
|
20241017,160900,3008141850,29700,29700,29700,29700,0
|
|
20241017,160800,3008141850,29700,29700,29700,29700,0
|
|
20241017,160700,3008141850,29700,29700,29700,29700,0
|
|
20241017,160600,3008141850,29700,29700,29700,29700,0
|
|
20241017,160500,3008141850,29700,29700,29700,29700,0
|
|
20241017,160400,3008141850,29700,29700,29700,29700,0
|
|
20241017,160300,3008141850,29700,29700,29700,29700,4477
|
|
20241017,160200,3008141850,29700,29700,29700,29700,0
|
|
20241017,160100,3008141850,29700,29700,29700,29700,0
|
|
20241017,160000,3008141850,29700,29700,29700,29700,0
|
|
20241017,155900,3008141850,29700,29700,29700,29700,0
|
|
20241017,155800,3008141850,29700,29700,29700,29700,0
|
|
20241017,155700,3008141850,29700,29700,29700,29700,0
|
|
20241017,155600,3008141850,29700,29700,29700,29700,0
|
|
20241017,155500,3008141850,29700,29700,29700,29700,0
|
|
20241017,155400,3008141850,29700,29700,29700,29700,0
|
|
20241017,155300,3008141850,29700,29700,29700,29700,0
|
|
20241017,155200,3008141850,29700,29700,29700,29700,0
|
|
20241017,155100,3008141850,29700,29700,29700,29700,0
|
|
20241017,155000,3008141850,29700,29700,29700,29700,0
|
|
20241017,154900,3008141850,29700,29700,29700,29700,0
|
|
20241017,154800,3008141850,29700,29700,29700,29700,0
|
|
20241017,154700,3008141850,29700,29700,29700,29700,0
|
|
20241017,154600,3008141850,29700,29700,29700,29700,0
|
|
20241017,154500,3008141850,29700,29700,29700,29700,0
|
|
20241017,154400,3008141850,29700,29700,29700,29700,0
|
|
20241017,154300,3008141850,29700,29700,29700,29700,0
|
|
20241017,154200,3008141850,29700,29700,29700,29700,0
|
|
20241017,154100,3008141850,29700,29700,29700,29700,0
|
|
20241017,154000,3008141850,29700,29700,29700,29700,0
|
|
20241017,153900,3008141850,29700,29700,29700,29700,0
|
|
20241017,153800,3008141850,29700,29700,29700,29700,0
|
|
20241017,153700,3008141850,29700,29700,29700,29700,0
|
|
20241017,153600,3008141850,29700,29700,29700,29700,0
|
|
20241017,153500,3008141850,29700,29700,29700,29700,0
|
|
20241017,153400,3008141850,29700,29700,29700,29700,0
|
|
20241017,153300,3008141850,29700,29700,29700,29700,4477
|
|
20241017,153200,3008141850,29700,29700,29700,29700,0
|
|
20241017,153100,3008141850,29700,29700,29700,29700,0
|
|
20241017,153000,3008141850,29700,29700,29700,29700,4477
|
|
20241017,152900,2875174950,29600,29600,29600,29600,0
|
|
20241017,152800,2875174950,29600,29600,29600,29600,0
|
|
20241017,152700,2875174950,29600,29600,29600,29600,0
|
|
20241017,152600,2875174950,29600,29600,29600,29600,0
|
|
20241017,152500,2875174950,29600,29600,29600,29600,0
|
|
20241017,152400,2875174950,29600,29600,29600,29600,0
|
|
20241017,152300,2875174950,29600,29600,29600,29600,0
|
|
20241017,152200,2875174950,29600,29600,29600,29600,0
|
|
20241017,152100,2875174950,29600,29600,29600,29600,0
|
|
20241017,152000,2875174950,29600,29600,29600,29600,0
|
|
20241017,151900,2875174950,29600,29600,29700,29600,596
|
|
20241017,151800,2857500000,29600,29700,29700,29600,738
|
|
20241017,151700,2835618150,29650,29700,29800,29650,166
|
|
20241017,151600,2830687000,29800,29700,29800,29700,220
|
|
20241017,151500,2824149450,29700,29700,29700,29650,214
|
|
20241017,151400,2817798150,29700,29700,29700,29650,279
|
|
20241017,151300,2809513700,29700,29650,29700,29650,29
|
|
20241017,151200,2808653700,29700,29700,29700,29650,361
|
|
20241017,151100,2797948100,29700,29700,29700,29650,32
|
|
20241017,151000,2796997750,29750,29750,29750,29650,207
|
|
20241017,150900,2790859700,29700,29700,29700,29700,3
|
|
20241017,150800,2790770600,29700,29750,29750,29700,29
|
|
20241017,150700,2789908900,29650,29650,29750,29650,765
|
|
20241017,150600,2767225450,29500,29650,29650,29500,12
|
|
20241017,150500,2766870300,29500,29500,29600,29450,1443
|
|
20241017,150400,2724242200,29500,29500,29500,29500,311
|
|
20241017,150300,2715067700,29500,29550,29550,29500,331
|
|
20241017,150200,2705298350,29550,29550,29550,29550,32
|
|
20241017,150100,2704352750,29550,29550,29550,29550,100
|
|
20241017,150000,2701397750,29550,29600,29600,29550,12
|
|
20241017,145900,2701043100,29550,29650,29650,29550,48
|
|
20241017,145800,2699622200,29550,29600,29600,29550,303
|
|
20241017,145700,2690668500,29600,29600,29600,29600,272
|
|
20241017,145600,2682617300,29600,29600,29600,29600,87
|
|
20241017,145500,2680042100,29600,29600,29600,29600,347
|
|
20241017,145400,2669770900,29650,29650,29650,29600,528
|
|
20241017,145300,2654135150,29650,29700,29700,29650,518
|
|
20241017,145200,2638754800,29700,29700,29750,29700,70
|
|
20241017,145100,2636675650,29700,29700,29700,29700,76
|
|
20241017,145000,2634418450,29700,29700,29700,29700,0
|
|
20241017,144900,2634418450,29700,29750,29750,29700,9
|
|
20241017,144800,2634150750,29700,29700,29700,29700,109
|
|
20241017,144700,2630913450,29700,29750,29750,29700,51
|
|
20241017,144600,2629396250,29700,29700,29750,29700,81
|
|
20241017,144500,2626987150,29700,29800,29800,29700,7
|
|
20241017,144400,2626779050,29800,29700,29800,29700,438
|
|
20241017,144300,2613730250,29750,29800,29800,29700,174
|
|
20241017,144200,2608558900,29700,29700,29700,29700,6
|
|
20241017,144100,2608380700,29750,29700,29750,29700,211
|
|
20241017,144000,2602108450,29700,29700,29800,29700,261
|
|
20241017,143900,2594351000,29700,29700,29750,29700,19
|
|
20241017,143800,2593786650,29700,29750,29750,29700,30
|
|
20241017,143700,2592894650,29850,29750,29850,29700,107
|
|
20241017,143600,2589709900,29700,29650,29700,29650,610
|
|
20241017,143500,2571609700,29650,29750,29750,29650,2031
|
|
20241017,143400,2511269350,29750,29800,29850,29750,171
|
|
20241017,143300,2506173300,29850,29900,29900,29850,103
|
|
20241017,143200,2503098700,29900,29850,29900,29850,41
|
|
20241017,143100,2501874200,29850,29850,29850,29850,78
|
|
20241017,143000,2499545900,29900,29900,29950,29900,608
|
|
20241017,142900,2481366350,29950,29900,29950,29900,28
|
|
20241017,142800,2480527900,29950,29950,29950,29900,48
|
|
20241017,142700,2479090350,29900,29950,29950,29900,156
|
|
20241017,142600,2474418600,29950,29900,29950,29900,30
|
|
20241017,142500,2473520150,29950,29900,29950,29900,110
|
|
20241017,142400,2470228800,29950,29950,29950,29900,178
|
|
20241017,142300,2464898150,29950,29900,29950,29900,105
|
|
20241017,142200,2461755100,29950,29950,29950,29900,54
|
|
20241017,142100,2460137900,29900,29950,29950,29900,117
|
|
20241017,142000,2456634250,29950,29950,29950,29900,67
|
|
20241017,141900,2454628500,29950,29950,29950,29900,48
|
|
20241017,141800,2453190950,29900,29950,29950,29900,98
|
|
20241017,141700,2450259400,29900,29950,29950,29900,52
|
|
20241017,141600,2448702100,29900,29950,29950,29900,49
|
|
20241017,141500,2447234650,29900,29900,29950,29900,48
|
|
20241017,141400,2445798200,29950,29950,30000,29950,58
|
|
20241017,141300,2444059950,30000,30000,30000,29950,56
|
|
20241017,141200,2442380950,30000,29950,30000,29950,34
|
|
20241017,141100,2441361500,30000,29950,30000,29850,329
|
|
20241017,141000,2431506250,30000,30050,30050,29950,312
|
|
20241017,140900,2422146100,30000,30000,30050,30000,170
|
|
20241017,140800,2417043750,30050,30050,30050,30000,132
|
|
20241017,140700,2413077200,30050,30050,30050,30000,227
|
|
20241017,140600,2406256450,30050,29850,30050,29850,1967
|
|
20241017,140500,2347291600,29850,29900,29900,29850,171
|
|
20241017,140400,2342183250,29850,29850,29900,29850,217
|
|
20241017,140300,2335704600,29850,29850,29850,29700,107
|
|
20241017,140200,2332518050,29750,29800,29850,29750,1175
|
|
20241017,140100,2297517350,29800,29750,29800,29700,76
|
|
20241017,140000,2295255000,29750,29800,29800,29750,796
|
|
20241017,135900,2271571650,29800,29750,29800,29750,71
|
|
20241017,135800,2269458150,29750,29750,29750,29750,218
|
|
20241017,135700,2262972650,29750,29750,29750,29750,25
|
|
20241017,135600,2262228900,29750,29750,29750,29750,87
|
|
20241017,135500,2259640650,29750,29750,29750,29750,23
|
|
20241017,135400,2258956400,29750,29750,29800,29750,160
|
|
20241017,135300,2254196200,29750,29750,29750,29750,67
|
|
20241017,135200,2252202950,29750,29800,29800,29750,267
|
|
20241017,135100,2244254200,29800,29800,29850,29800,128
|
|
20241017,135000,2240439700,29800,29800,29800,29800,89
|
|
20241017,134900,2237787500,29800,29800,29800,29800,27
|
|
20241017,134800,2236982900,29800,29800,29800,29800,69
|
|
20241017,134700,2234926700,29850,29800,29850,29800,41
|
|
20241017,134600,2233704600,29800,29800,29850,29800,50
|
|
20241017,134500,2232214550,29800,29800,29800,29800,124
|
|
20241017,134400,2228519350,29800,29800,29800,29800,141
|
|
20241017,134300,2224317550,29800,29800,29800,29800,166
|
|
20241017,134200,2219370750,29800,29800,29800,29800,35
|
|
20241017,134100,2218327750,29800,29800,29800,29800,2
|
|
20241017,134000,2218268150,29850,29800,29850,29800,60
|
|
20241017,133900,2216479650,29850,29850,29850,29850,69
|
|
20241017,133800,2214420000,29850,29850,29850,29850,44
|
|
20241017,133700,2213106600,29850,29850,29850,29850,556
|
|
20241017,133600,2196510000,29850,29850,29850,29850,230
|
|
20241017,133500,2189644500,29850,29900,29900,29850,5
|
|
20241017,133400,2189495100,29850,29850,29850,29850,2
|
|
20241017,133300,2189435400,29850,29900,29900,29850,349
|
|
20241017,133200,2179005700,29900,29950,29950,29900,15
|
|
20241017,133100,2178556550,29900,29900,29900,29900,1
|
|
20241017,133000,2178526650,29900,29900,29900,29900,62
|
|
20241017,132900,2176672850,29900,29850,29900,29850,183
|
|
20241017,132800,2171201200,29850,29900,29900,29850,13
|
|
20241017,132700,2170812650,29850,29900,29900,29850,137
|
|
20241017,132600,2166716900,29850,29850,29850,29850,0
|
|
20241017,132500,2166716900,29850,29800,29900,29800,268
|
|
20241017,132400,2158720700,29800,29800,29850,29800,521
|
|
20241017,132300,2143194800,29800,29850,29850,29800,5
|
|
20241017,132200,2143045700,29800,29800,29800,29800,11
|
|
20241017,132100,2142717900,29800,29800,29800,29800,3
|
|
20241017,132000,2142628500,29850,29800,29850,29800,214
|
|
20241017,131900,2136241900,29800,29800,29800,29800,49
|
|
20241017,131800,2134781700,29800,29800,29800,29800,183
|
|
20241017,131700,2129328300,29800,29800,29800,29800,24
|
|
20241017,131600,2128613100,29800,29800,29850,29800,57
|
|
20241017,131500,2126913950,29800,29800,29850,29800,80
|
|
20241017,131400,2124529750,29800,29800,29800,29800,27
|
|
20241017,131300,2123725150,29800,29850,29850,29800,28
|
|
20241017,131200,2122889950,29800,29850,29850,29800,85
|
|
20241017,131100,2120354050,29850,29850,29850,29850,73
|
|
20241017,131000,2118175000,29850,29850,29850,29850,126
|
|
20241017,130900,2114413900,29850,29850,29850,29850,30
|
|
20241017,130800,2113518400,29850,29850,29850,29850,131
|
|
20241017,130700,2109608050,29850,29800,29850,29800,27
|
|
20241017,130600,2108803400,29800,29800,29800,29800,1
|
|
20241017,130500,2108773600,29850,29800,29850,29800,29
|
|
20241017,130400,2107908400,29800,29800,29800,29800,2
|
|
20241017,130300,2107848800,29800,29800,29800,29800,1
|
|
20241017,130200,2107819000,29800,29850,29850,29800,219
|
|
20241017,130100,2101282500,29800,29800,29800,29800,1
|
|
20241017,130000,2101252700,29800,29850,29850,29800,197
|
|
20241017,125900,2095372350,29800,29850,29850,29800,183
|
|
20241017,125800,2089910200,29850,29900,29900,29850,11
|
|
20241017,125700,2089581350,29900,29900,29900,29850,54
|
|
20241017,125600,2087966800,29850,29800,29850,29800,170
|
|
20241017,125500,2082892350,29800,29850,29850,29800,26
|
|
20241017,125400,2082117500,29800,29850,29850,29800,42
|
|
20241017,125300,2080865400,29850,29850,29850,29850,1
|
|
20241017,125200,2080835550,29800,29800,29900,29800,39
|
|
20241017,125100,2079673200,29800,29850,29850,29800,218
|
|
20241017,125000,2073176650,29800,29800,29800,29800,5
|
|
20241017,124900,2073027650,29800,29800,29850,29800,55
|
|
20241017,124800,2071388550,29850,29800,29850,29800,20
|
|
20241017,124700,2070792050,29800,29800,29800,29800,271
|
|
20241017,124600,2062716250,29850,29850,29850,29850,144
|
|
20241017,124500,2058417850,29850,29850,29850,29850,137
|
|
20241017,124400,2054328400,29850,29850,29850,29850,425
|
|
20241017,124300,2041642150,29900,29850,29900,29850,57
|
|
20241017,124200,2039940150,29850,29850,29850,29850,32
|
|
20241017,124100,2038984950,29850,29850,29850,29850,27
|
|
20241017,124000,2038179000,29850,29850,29850,29850,34
|
|
20241017,123900,2037164100,29900,29900,29900,29850,43
|
|
20241017,123800,2035879900,29850,29850,29850,29850,146
|
|
20241017,123700,2031521800,29850,29850,29850,29850,184
|
|
20241017,123600,2026029400,29850,29900,29900,29850,7
|
|
20241017,123500,2025820150,29900,29900,29900,29900,45
|
|
20241017,123400,2024474650,29900,29950,29950,29900,41
|
|
20241017,123300,2023248200,29900,29950,29950,29900,21
|
|
20241017,123200,2022619300,29950,29850,29950,29850,64
|
|
20241017,123100,2020702700,29850,29900,29950,29850,110
|
|
20241017,123000,2017409200,29950,29900,29950,29900,501
|
|
20241017,122900,2002429250,29900,30000,30000,29900,81
|
|
20241017,122800,2000002850,29850,29950,30000,29850,1251
|
|
20241017,122700,1962561250,29900,29900,29900,29900,110
|
|
20241017,122600,1959272250,29900,29900,29900,29850,89
|
|
20241017,122500,1956611250,29900,29900,29900,29850,527
|
|
20241017,122400,1940854400,29900,29950,29950,29900,245
|
|
20241017,122300,1933520350,29900,29950,29950,29900,15
|
|
20241017,122200,1933071800,29900,29900,29900,29900,3
|
|
20241017,122100,1932982100,29900,29950,29950,29900,137
|
|
20241017,122000,1928880950,29950,29950,29950,29900,34
|
|
20241017,121900,1927863150,29900,29900,29900,29900,32
|
|
20241017,121800,1926906350,29850,29900,29900,29850,352
|
|
20241017,121700,1916381650,29850,29750,29850,29750,329
|
|
20241017,121600,1906561900,29800,29800,29800,29750,165
|
|
20241017,121500,1901644950,29750,29750,29750,29750,25
|
|
20241017,121400,1900901200,29750,29800,29800,29750,42
|
|
20241017,121300,1899650800,29800,29800,29850,29800,83
|
|
20241017,121200,1897177200,29800,29800,29800,29800,59
|
|
20241017,121100,1895419000,29800,29800,29800,29800,10
|
|
20241017,121000,1895121000,29800,29850,29850,29800,105
|
|
20241017,120900,1891991750,29850,29800,29850,29800,22
|
|
20241017,120800,1891335500,29850,29850,29850,29800,94
|
|
20241017,120700,1888530050,29850,29800,29850,29800,7
|
|
20241017,120600,1888321200,29850,29800,29850,29800,228
|
|
20241017,120500,1881526650,29800,29850,29850,29800,5
|
|
20241017,120400,1881377550,29850,29800,29850,29800,198
|
|
20241017,120300,1875476600,29800,29800,29850,29750,195
|
|
20241017,120200,1869658550,29850,29800,29850,29800,15
|
|
20241017,120100,1869211400,29800,29750,29800,29750,366
|
|
20241017,120000,1858312200,29800,29800,29800,29750,94
|
|
20241017,115900,1855514050,29750,29750,29750,29750,7
|
|
20241017,115800,1855305800,29750,29750,29750,29750,24
|
|
20241017,115700,1854591800,29750,29800,29800,29750,29
|
|
20241017,115600,1853728050,29800,29800,29800,29750,273
|
|
20241017,115500,1845595350,29800,29900,29900,29800,115
|
|
20241017,115400,1842164250,29850,29900,29900,29850,58
|
|
20241017,115300,1840430700,29850,29850,29850,29850,86
|
|
20241017,115200,1837863600,29850,29850,29850,29850,9
|
|
20241017,115100,1837594950,29850,29850,29850,29850,2
|
|
20241017,115000,1837535250,29900,29850,29900,29850,64
|
|
20241017,114900,1835621700,29850,29900,29900,29850,251
|
|
20241017,114800,1828128800,29850,29850,29850,29850,1
|
|
20241017,114700,1828098950,29850,29850,29900,29850,16
|
|
20241017,114600,1827621150,29850,29850,29850,29850,11
|
|
20241017,114500,1827292800,29850,29900,29900,29850,12
|
|
20241017,114400,1826934050,29850,29900,29900,29850,130
|
|
20241017,114300,1823047100,29850,29850,29850,29850,11
|
|
20241017,114200,1822718750,29800,29800,29800,29800,9
|
|
20241017,114100,1822450550,29800,29800,29800,29800,100
|
|
20241017,114000,1819470550,29800,29800,29950,29800,106
|
|
20241017,113900,1816301650,29900,29800,29900,29750,1542
|
|
20241017,113800,1770228750,29750,29750,29800,29750,48
|
|
20241017,113700,1768799400,29750,29750,29800,29750,21
|
|
20241017,113600,1768174550,29750,29750,29750,29750,1
|
|
20241017,113500,1768144800,29800,29800,29850,29800,396
|
|
20241017,113400,1756343950,29800,29800,29800,29800,1
|
|
20241017,113300,1756314150,29850,29800,29900,29800,333
|
|
20241017,113200,1746374000,29800,29800,29800,29800,110
|
|
20241017,113100,1743096000,29800,29850,29850,29800,15
|
|
20241017,113000,1742648300,29850,29850,29850,29850,1
|
|
20241017,112900,1742618450,29800,29800,29850,29800,485
|
|
20241017,112800,1728141650,29800,29800,29800,29800,37
|
|
20241017,112700,1727039050,29850,29800,29850,29800,26
|
|
20241017,112600,1726263250,29850,29900,29900,29850,44
|
|
20241017,112500,1724949300,29800,29800,29800,29800,102
|
|
20241017,112400,1721909700,29850,29850,29900,29850,187
|
|
20241017,112300,1716318500,29800,29850,29850,29800,80
|
|
20241017,112200,1713931000,29800,29800,29800,29800,21
|
|
20241017,112100,1713305200,29800,29750,29850,29750,77
|
|
20241017,112000,1711010050,29750,29750,29750,29750,2
|
|
20241017,111900,1710950550,29800,29750,29800,29750,206
|
|
20241017,111800,1704814900,29800,29700,29800,29700,47
|
|
20241017,111700,1703417900,29700,29700,29700,29700,34
|
|
20241017,111600,1702408100,29750,29700,29800,29700,80
|
|
20241017,111500,1700028550,29700,29700,29750,29700,226
|
|
20241017,111400,1693316250,29750,29750,29800,29750,50
|
|
20241017,111300,1691828600,29750,29750,29750,29750,234
|
|
20241017,111200,1684867100,29800,29800,29850,29800,1258
|
|
20241017,111100,1647377200,29850,29850,29900,29850,1267
|
|
20241017,111000,1609550550,29850,29850,29850,29850,0
|
|
20241017,110900,1609550550,29850,29850,29850,29850,12
|
|
20241017,110800,1609192350,29850,29900,29900,29850,93
|
|
20241017,110700,1606413250,29850,29850,29850,29850,6
|
|
20241017,110600,1606234150,29850,29850,29900,29850,22
|
|
20241017,110500,1605576900,29850,29850,29850,29850,71
|
|
20241017,110400,1603457550,29850,29900,29900,29850,99
|
|
20241017,110300,1600498500,29900,29850,29900,29850,261
|
|
20241017,110200,1592694750,29850,29850,29850,29850,3
|
|
20241017,110100,1592605200,29900,29850,29900,29850,19
|
|
20241017,110000,1592037550,29850,29850,29850,29850,1
|
|
20241017,105900,1592007700,29900,29900,29900,29900,486
|
|
20241017,105800,1577476300,29900,29850,29900,29850,69
|
|
20241017,105700,1575413750,29900,29900,29900,29900,164
|
|
20241017,105600,1570510150,29900,29900,29950,29900,269
|
|
20241017,105500,1562466500,29900,29850,29900,29850,304
|
|
20241017,105400,1553377400,29850,29850,29850,29850,5
|
|
20241017,105300,1553228150,29850,29850,29850,29850,140
|
|
20241017,105200,1549049150,29850,29850,29900,29850,281
|
|
20241017,105100,1540647700,29900,29900,29900,29900,60
|
|
20241017,105000,1538853700,29950,29900,29950,29850,2673
|
|
20241017,104900,1458889700,29900,29850,29900,29850,2106
|
|
20241017,104800,1395954300,29850,29800,29850,29800,578
|
|
20241017,104700,1378720400,29800,29800,29800,29750,29
|
|
20241017,104600,1377856650,29750,29750,29750,29750,228
|
|
20241017,104500,1371073650,29700,29700,29700,29700,121
|
|
20241017,104400,1367479950,29600,29650,29650,29600,335
|
|
20241017,104300,1357547600,29650,29650,29700,29650,14
|
|
20241017,104200,1357131950,29650,29700,29750,29650,100
|
|
20241017,104100,1354162000,29700,29700,29750,29700,84
|
|
20241017,104000,1351667050,29700,29650,29700,29650,1225
|
|
20241017,103900,1315308300,29600,29600,29600,29600,56
|
|
20241017,103800,1313650700,29600,29600,29600,29600,11
|
|
20241017,103700,1313325100,29650,29600,29650,29600,14
|
|
20241017,103600,1312910100,29600,29550,29650,29550,209
|
|
20241017,103500,1306723950,29550,29550,29600,29550,41
|
|
20241017,103400,1305512250,29550,29600,29600,29550,72
|
|
20241017,103300,1303383400,29550,29550,29600,29550,63
|
|
20241017,103200,1301521650,29550,29550,29600,29550,18
|
|
20241017,103100,1300989250,29550,29550,29600,29550,321
|
|
20241017,103000,1291503650,29550,29550,29600,29550,201
|
|
20241017,102900,1285561600,29600,29600,29600,29550,154
|
|
20241017,102800,1281005700,29600,29600,29600,29550,168
|
|
20241017,102700,1276034300,29550,29600,29600,29550,78
|
|
20241017,102600,1273727700,29550,29550,29600,29550,78
|
|
20241017,102500,1271421900,29600,29550,29600,29550,48
|
|
20241017,102400,1270002350,29600,29550,29600,29550,69
|
|
20241017,102300,1267963250,29550,29550,29550,29550,11
|
|
20241017,102200,1267638200,29550,29500,29550,29500,251
|
|
20241017,102100,1260223750,29500,29500,29550,29500,84
|
|
20241017,102000,1257744100,29500,29500,29500,29500,37
|
|
20241017,101900,1256652600,29500,29450,29500,29450,183
|
|
20241017,101800,1251257000,29500,29500,29550,29450,327
|
|
20241017,101700,1241610050,29550,29450,29550,29450,104
|
|
20241017,101600,1238543750,29550,29450,29550,29450,191
|
|
20241017,101500,1232909650,29450,29500,29500,29450,402
|
|
20241017,101400,1221050750,29500,29550,29550,29500,165
|
|
20241017,101300,1216177050,29500,29550,29550,29500,33
|
|
20241017,101200,1215203050,29500,29550,29550,29500,93
|
|
20241017,101100,1212455250,29500,29500,29500,29500,188
|
|
20241017,101000,1206909250,29500,29500,29550,29500,61
|
|
20241017,100900,1205109600,29500,29500,29500,29500,26
|
|
20241017,100800,1204342600,29500,29500,29550,29500,145
|
|
20241017,100700,1200059450,29500,29500,29550,29500,266
|
|
20241017,100600,1192211700,29500,29500,29500,29500,76
|
|
20241017,100500,1189969700,29500,29500,29550,29500,77
|
|
20241017,100400,1187698100,29500,29550,29550,29500,186
|
|
20241017,100300,1182202300,29550,29600,29600,29550,50
|
|
20241017,100200,1180724250,29550,29550,29550,29500,42
|
|
20241017,100100,1179483600,29500,29550,29550,29500,334
|
|
20241017,100000,1169615150,29550,29550,29550,29550,5
|
|
20241017,095900,1169467400,29550,29550,29550,29550,9
|
|
20241017,095800,1169201450,29550,29500,29550,29500,371
|
|
20241017,095700,1158244300,29500,29500,29500,29500,63
|
|
20241017,095600,1156385800,29500,29500,29500,29500,107
|
|
20241017,095500,1153229300,29500,29500,29500,29500,92
|
|
20241017,095400,1150515300,29500,29500,29500,29500,174
|
|
20241017,095300,1145382300,29500,29450,29550,29450,190
|
|
20241017,095200,1139785300,29500,29450,29500,29450,525
|
|
20241017,095100,1124304100,29450,29500,29500,29450,96
|
|
20241017,095000,1121472150,29500,29500,29500,29500,16
|
|
20241017,094900,1121000150,29450,29450,29450,29450,1935
|
|
20241017,094800,1064014400,29450,29450,29500,29450,429
|
|
20241017,094700,1051379800,29500,29500,29600,29500,385
|
|
20241017,094600,1040017150,29500,29600,29600,29500,53
|
|
20241017,094500,1038453350,29500,29550,29550,29500,174
|
|
20241017,094400,1033311900,29550,29550,29550,29550,32
|
|
20241017,094300,1032366300,29500,29450,29500,29450,122
|
|
20241017,094200,1028767600,29450,29500,29500,29450,67
|
|
20241017,094100,1026791250,29500,29500,29500,29450,112
|
|
20241017,094000,1023487550,29500,29450,29500,29450,621
|
|
20241017,093900,1005180700,29450,29500,29500,29450,285
|
|
20241017,093800,996786200,29500,29500,29500,29450,584
|
|
20241017,093700,979576250,29500,29500,29550,29500,135
|
|
20241017,093600,975593250,29500,29500,29500,29500,558
|
|
20241017,093500,959132250,29500,29550,29550,29500,610
|
|
20241017,093400,941133800,29550,29550,29600,29550,173
|
|
20241017,093300,936021100,29550,29550,29650,29550,1077
|
|
20241017,093200,904157450,29550,29550,29600,29550,623
|
|
20241017,093100,885747500,29550,29600,29600,29550,75
|
|
20241017,093000,883528150,29600,29650,29700,29600,155
|
|
20241017,092900,878931800,29700,29550,29700,29550,662
|
|
20241017,092800,859305750,29550,29600,29650,29550,373
|
|
20241017,092700,848264950,29650,29650,29650,29600,108
|
|
20241017,092600,845064800,29650,29650,29650,29550,488
|
|
20241017,092500,830612450,29600,29650,29650,29600,105
|
|
20241017,092400,827504250,29650,29600,29650,29600,78
|
|
20241017,092300,825191750,29650,29450,29650,29450,72
|
|
20241017,092200,823070950,29450,29550,29600,29450,722
|
|
20241017,092100,801712150,29450,29450,29600,29350,7825
|
|
20241017,092000,571718950,29450,29600,29650,29450,5516
|
|
20241017,091900,409062700,29650,29650,29700,29600,328
|
|
20241017,091800,399339750,29700,29650,29700,29650,324
|
|
20241017,091700,389733050,29650,29700,29800,29650,962
|
|
20241017,091600,361175700,29700,29750,29800,29700,134
|
|
20241017,091500,357189150,29750,29800,29800,29750,126
|
|
20241017,091400,353440350,29800,29750,29800,29700,738
|
|
20241017,091300,331461800,29700,29700,29700,29650,761
|
|
20241017,091200,308883700,29750,29650,29800,29650,430
|
|
20241017,091100,296100100,29700,29700,29750,29650,1042
|
|
20241017,091000,265173700,29700,29750,29800,29650,962
|
|
20241017,090900,236587800,29750,29850,29850,29750,1938
|
|
20241017,090800,178821500,29850,29900,29900,29850,384
|
|
20241017,090700,167342500,29850,29900,29950,29850,733
|
|
20241017,090600,145440450,29900,29900,29900,29850,318
|
|
20241017,090500,135943000,29900,29900,29900,29800,439
|
|
20241017,090400,122836150,29850,29900,29900,29850,678
|
|
20241017,090300,102566250,29900,29950,29950,29900,595
|
|
20241017,090200,84770100,29950,30000,30000,29900,590
|
|
20241017,090100,67120250,30000,30000,30000,29950,430
|
|
20241017,090000,54226500,30050,30100,30100,30050,1802
|