574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183100,3985341550,39200,39200,39200,39200,1535
|
|
20241007,183000,3985341550,39200,39200,39200,39200,0
|
|
20241007,182900,3985341550,39200,39200,39200,39200,0
|
|
20241007,182800,3985341550,39200,39200,39200,39200,0
|
|
20241007,182700,3985341550,39200,39200,39200,39200,0
|
|
20241007,182600,3985341550,39200,39200,39200,39200,0
|
|
20241007,182500,3985341550,39200,39200,39200,39200,0
|
|
20241007,182400,3985341550,39200,39200,39200,39200,0
|
|
20241007,182300,3985341550,39200,39200,39200,39200,0
|
|
20241007,182200,3985341550,39200,39200,39200,39200,0
|
|
20241007,182100,3985341550,39200,39200,39200,39200,0
|
|
20241007,182000,3985341550,39200,39200,39200,39200,0
|
|
20241007,181900,3985341550,39200,39200,39200,39200,0
|
|
20241007,181800,3985341550,39200,39200,39200,39200,0
|
|
20241007,181700,3985341550,39200,39200,39200,39200,0
|
|
20241007,181600,3985341550,39200,39200,39200,39200,0
|
|
20241007,181500,3985341550,39200,39200,39200,39200,0
|
|
20241007,181400,3985341550,39200,39200,39200,39200,0
|
|
20241007,181300,3985341550,39200,39200,39200,39200,0
|
|
20241007,181200,3985341550,39200,39200,39200,39200,0
|
|
20241007,181100,3985341550,39200,39200,39200,39200,0
|
|
20241007,181000,3985341550,39200,39200,39200,39200,0
|
|
20241007,180900,3985341550,39200,39200,39200,39200,0
|
|
20241007,180800,3985341550,39200,39200,39200,39200,0
|
|
20241007,180700,3985341550,39200,39200,39200,39200,0
|
|
20241007,180600,3985341550,39200,39200,39200,39200,0
|
|
20241007,180500,3985341550,39200,39200,39200,39200,0
|
|
20241007,180400,3985341550,39200,39200,39200,39200,0
|
|
20241007,180300,3985341550,39200,39200,39200,39200,0
|
|
20241007,180200,3985341550,39200,39200,39200,39200,0
|
|
20241007,180100,3985341550,39200,39200,39200,39200,1535
|
|
20241007,180000,3985341550,39200,39200,39200,39200,0
|
|
20241007,175900,3985341550,39200,39200,39200,39200,0
|
|
20241007,175800,3985341550,39200,39200,39200,39200,0
|
|
20241007,175700,3985341550,39200,39200,39200,39200,0
|
|
20241007,175600,3985341550,39200,39200,39200,39200,0
|
|
20241007,175500,3985341550,39200,39200,39200,39200,0
|
|
20241007,175400,3985341550,39200,39200,39200,39200,0
|
|
20241007,175300,3985341550,39200,39200,39200,39200,0
|
|
20241007,175200,3985341550,39200,39200,39200,39200,0
|
|
20241007,175100,3985341550,39200,39200,39200,39200,0
|
|
20241007,175000,3985341550,39200,39200,39200,39200,0
|
|
20241007,174900,3985341550,39200,39200,39200,39200,0
|
|
20241007,174800,3985341550,39200,39200,39200,39200,0
|
|
20241007,174700,3985341550,39200,39200,39200,39200,0
|
|
20241007,174600,3985341550,39200,39200,39200,39200,0
|
|
20241007,174500,3985341550,39200,39200,39200,39200,0
|
|
20241007,174400,3985341550,39200,39200,39200,39200,0
|
|
20241007,174300,3985341550,39200,39200,39200,39200,0
|
|
20241007,174200,3985341550,39200,39200,39200,39200,0
|
|
20241007,174100,3985341550,39200,39200,39200,39200,0
|
|
20241007,174000,3985341550,39200,39200,39200,39200,0
|
|
20241007,173900,3985341550,39200,39200,39200,39200,0
|
|
20241007,173800,3985341550,39200,39200,39200,39200,0
|
|
20241007,173700,3985341550,39200,39200,39200,39200,0
|
|
20241007,173600,3985341550,39200,39200,39200,39200,0
|
|
20241007,173500,3985341550,39200,39200,39200,39200,0
|
|
20241007,173400,3985341550,39200,39200,39200,39200,0
|
|
20241007,173300,3985341550,39200,39200,39200,39200,0
|
|
20241007,173200,3985341550,39200,39200,39200,39200,0
|
|
20241007,173100,3985341550,39200,39200,39200,39200,1535
|
|
20241007,173000,3985341550,39200,39200,39200,39200,0
|
|
20241007,172900,3985341550,39200,39200,39200,39200,0
|
|
20241007,172800,3985341550,39200,39200,39200,39200,0
|
|
20241007,172700,3985341550,39200,39200,39200,39200,0
|
|
20241007,172600,3985341550,39200,39200,39200,39200,0
|
|
20241007,172500,3985341550,39200,39200,39200,39200,0
|
|
20241007,172400,3985341550,39200,39200,39200,39200,0
|
|
20241007,172300,3985341550,39200,39200,39200,39200,0
|
|
20241007,172200,3985341550,39200,39200,39200,39200,0
|
|
20241007,172100,3985341550,39200,39200,39200,39200,0
|
|
20241007,172000,3985341550,39200,39200,39200,39200,0
|
|
20241007,171900,3985341550,39200,39200,39200,39200,0
|
|
20241007,171800,3985341550,39200,39200,39200,39200,0
|
|
20241007,171700,3985341550,39200,39200,39200,39200,0
|
|
20241007,171600,3985341550,39200,39200,39200,39200,0
|
|
20241007,171500,3985341550,39200,39200,39200,39200,0
|
|
20241007,171400,3985341550,39200,39200,39200,39200,0
|
|
20241007,171300,3985341550,39200,39200,39200,39200,0
|
|
20241007,171200,3985341550,39200,39200,39200,39200,0
|
|
20241007,171100,3985341550,39200,39200,39200,39200,0
|
|
20241007,171000,3985341550,39200,39200,39200,39200,0
|
|
20241007,170900,3985341550,39200,39200,39200,39200,0
|
|
20241007,170800,3985341550,39200,39200,39200,39200,0
|
|
20241007,170700,3985341550,39200,39200,39200,39200,0
|
|
20241007,170600,3985341550,39200,39200,39200,39200,0
|
|
20241007,170500,3985341550,39200,39200,39200,39200,0
|
|
20241007,170400,3985341550,39200,39200,39200,39200,0
|
|
20241007,170300,3985341550,39200,39200,39200,39200,0
|
|
20241007,170200,3985341550,39200,39200,39200,39200,0
|
|
20241007,170100,3985341550,39200,39200,39200,39200,1535
|
|
20241007,170000,3985341550,39200,39200,39200,39200,0
|
|
20241007,165900,3985341550,39200,39200,39200,39200,0
|
|
20241007,165800,3985341550,39200,39200,39200,39200,0
|
|
20241007,165700,3985341550,39200,39200,39200,39200,0
|
|
20241007,165600,3985341550,39200,39200,39200,39200,0
|
|
20241007,165500,3985341550,39200,39200,39200,39200,0
|
|
20241007,165400,3985341550,39200,39200,39200,39200,0
|
|
20241007,165300,3985341550,39200,39200,39200,39200,0
|
|
20241007,165200,3985341550,39200,39200,39200,39200,0
|
|
20241007,165100,3985341550,39200,39200,39200,39200,0
|
|
20241007,165000,3985341550,39200,39200,39200,39200,0
|
|
20241007,164900,3985341550,39200,39200,39200,39200,0
|
|
20241007,164800,3985341550,39200,39200,39200,39200,0
|
|
20241007,164700,3985341550,39200,39200,39200,39200,0
|
|
20241007,164600,3985341550,39200,39200,39200,39200,0
|
|
20241007,164500,3985341550,39200,39200,39200,39200,0
|
|
20241007,164400,3985341550,39200,39200,39200,39200,0
|
|
20241007,164300,3985341550,39200,39200,39200,39200,0
|
|
20241007,164200,3985341550,39200,39200,39200,39200,0
|
|
20241007,164100,3985341550,39200,39200,39200,39200,0
|
|
20241007,164000,3985341550,39200,39200,39200,39200,0
|
|
20241007,163900,3985341550,39200,39200,39200,39200,0
|
|
20241007,163800,3985341550,39200,39200,39200,39200,0
|
|
20241007,163700,3985341550,39200,39200,39200,39200,0
|
|
20241007,163600,3985341550,39200,39200,39200,39200,0
|
|
20241007,163500,3985341550,39200,39200,39200,39200,0
|
|
20241007,163400,3985341550,39200,39200,39200,39200,0
|
|
20241007,163300,3985341550,39200,39200,39200,39200,0
|
|
20241007,163200,3985341550,39200,39200,39200,39200,0
|
|
20241007,163100,3985341550,39200,39200,39200,39200,1535
|
|
20241007,163000,3985341550,39200,39200,39200,39200,0
|
|
20241007,162900,3985341550,39200,39200,39200,39200,0
|
|
20241007,162800,3985341550,39200,39200,39200,39200,0
|
|
20241007,162700,3985341550,39200,39200,39200,39200,0
|
|
20241007,162600,3985341550,39200,39200,39200,39200,0
|
|
20241007,162500,3985341550,39200,39200,39200,39200,0
|
|
20241007,162400,3985341550,39200,39200,39200,39200,0
|
|
20241007,162300,3985341550,39200,39200,39200,39200,0
|
|
20241007,162200,3985341550,39200,39200,39200,39200,0
|
|
20241007,162100,3985341550,39200,39200,39200,39200,0
|
|
20241007,162000,3985341550,39200,39200,39200,39200,0
|
|
20241007,161900,3985341550,39200,39200,39200,39200,0
|
|
20241007,161800,3985341550,39200,39200,39200,39200,0
|
|
20241007,161700,3985341550,39200,39200,39200,39200,0
|
|
20241007,161600,3985341550,39200,39200,39200,39200,0
|
|
20241007,161500,3985341550,39200,39200,39200,39200,0
|
|
20241007,161400,3985341550,39200,39200,39200,39200,0
|
|
20241007,161300,3985341550,39200,39200,39200,39200,0
|
|
20241007,161200,3985341550,39200,39200,39200,39200,0
|
|
20241007,161100,3985341550,39200,39200,39200,39200,0
|
|
20241007,161000,3985341550,39200,39200,39200,39200,0
|
|
20241007,160900,3985341550,39200,39200,39200,39200,0
|
|
20241007,160800,3985341550,39200,39200,39200,39200,0
|
|
20241007,160700,3985341550,39200,39200,39200,39200,0
|
|
20241007,160600,3985341550,39200,39200,39200,39200,0
|
|
20241007,160500,3985341550,39200,39200,39200,39200,0
|
|
20241007,160400,3985341550,39200,39200,39200,39200,0
|
|
20241007,160300,3985341550,39200,39200,39200,39200,0
|
|
20241007,160200,3985341550,39200,39200,39200,39200,0
|
|
20241007,160100,3985341550,39200,39200,39200,39200,1535
|
|
20241007,160000,3985341550,39200,39200,39200,39200,0
|
|
20241007,155900,3985341550,39200,39200,39200,39200,0
|
|
20241007,155800,3985341550,39200,39200,39200,39200,0
|
|
20241007,155700,3985341550,39200,39200,39200,39200,0
|
|
20241007,155600,3985341550,39200,39200,39200,39200,0
|
|
20241007,155500,3985341550,39200,39200,39200,39200,0
|
|
20241007,155400,3985341550,39200,39200,39200,39200,0
|
|
20241007,155300,3985341550,39200,39200,39200,39200,0
|
|
20241007,155200,3985341550,39200,39200,39200,39200,0
|
|
20241007,155100,3985341550,39200,39200,39200,39200,0
|
|
20241007,155000,3985341550,39200,39200,39200,39200,0
|
|
20241007,154900,3985341550,39200,39200,39200,39200,0
|
|
20241007,154800,3985341550,39200,39200,39200,39200,0
|
|
20241007,154700,3985341550,39200,39200,39200,39200,0
|
|
20241007,154600,3985341550,39200,39200,39200,39200,0
|
|
20241007,154500,3985341550,39200,39200,39200,39200,0
|
|
20241007,154400,3985341550,39200,39200,39200,39200,0
|
|
20241007,154300,3985341550,39200,39200,39200,39200,0
|
|
20241007,154200,3985341550,39200,39200,39200,39200,0
|
|
20241007,154100,3985341550,39200,39200,39200,39200,0
|
|
20241007,154000,3985341550,39200,39200,39200,39200,0
|
|
20241007,153900,3985341550,39200,39200,39200,39200,0
|
|
20241007,153800,3985341550,39200,39200,39200,39200,0
|
|
20241007,153700,3985341550,39200,39200,39200,39200,0
|
|
20241007,153600,3985341550,39200,39200,39200,39200,0
|
|
20241007,153500,3985341550,39200,39200,39200,39200,0
|
|
20241007,153400,3985341550,39200,39200,39200,39200,0
|
|
20241007,153300,3985341550,39200,39200,39200,39200,0
|
|
20241007,153200,3985341550,39200,39200,39200,39200,0
|
|
20241007,153100,3985341550,39200,39200,39200,39200,1535
|
|
20241007,153000,3985341550,39200,39200,39200,39200,1535
|
|
20241007,152900,3925169550,39200,39200,39200,39200,0
|
|
20241007,152800,3925169550,39200,39200,39200,39200,0
|
|
20241007,152700,3925169550,39200,39200,39200,39200,0
|
|
20241007,152600,3925169550,39200,39200,39200,39200,0
|
|
20241007,152500,3925169550,39200,39200,39200,39200,0
|
|
20241007,152400,3925169550,39200,39200,39200,39200,0
|
|
20241007,152300,3925169550,39200,39200,39200,39200,0
|
|
20241007,152200,3925169550,39200,39200,39200,39200,0
|
|
20241007,152100,3925169550,39200,39200,39200,39200,0
|
|
20241007,152000,3925169550,39200,39200,39200,39200,0
|
|
20241007,151900,3925169550,39200,39200,39250,39150,241
|
|
20241007,151800,3915719900,39200,39300,39300,39200,310
|
|
20241007,151700,3903545650,39300,39300,39400,39300,88
|
|
20241007,151600,3900086700,39300,39250,39300,39250,176
|
|
20241007,151500,3893170000,39250,39250,39250,39250,101
|
|
20241007,151400,3889205750,39300,39250,39300,39250,451
|
|
20241007,151300,3871482600,39200,39200,39200,39200,60
|
|
20241007,151200,3869130600,39200,39250,39250,39200,187
|
|
20241007,151100,3861799350,39200,39250,39250,39200,59
|
|
20241007,151000,3859484050,39250,39150,39250,39100,457
|
|
20241007,150900,3841615150,39100,39150,39150,39100,47
|
|
20241007,150800,3839776500,39150,39150,39150,39100,286
|
|
20241007,150700,3828582300,39150,39150,39150,39150,237
|
|
20241007,150600,3819303750,39150,39200,39200,39150,116
|
|
20241007,150500,3814760100,39200,39200,39200,39200,112
|
|
20241007,150400,3810369700,39200,39200,39200,39200,142
|
|
20241007,150300,3804803300,39200,39250,39250,39200,30
|
|
20241007,150200,3803626450,39250,39250,39250,39250,100
|
|
20241007,150100,3799701450,39250,39200,39250,39200,137
|
|
20241007,150000,3794330350,39250,39250,39300,39200,928
|
|
20241007,145900,3757930400,39300,39300,39300,39300,4
|
|
20241007,145800,3757773200,39300,39300,39300,39300,474
|
|
20241007,145700,3739145000,39350,39300,39350,39300,65
|
|
20241007,145600,3736590400,39350,39300,39350,39300,316
|
|
20241007,145500,3724171300,39300,39300,39300,39300,74
|
|
20241007,145400,3721263100,39250,39300,39300,39250,69
|
|
20241007,145300,3718552950,39300,39300,39300,39300,2
|
|
20241007,145200,3718474350,39300,39300,39300,39300,62
|
|
20241007,145100,3716037750,39250,39350,39350,39250,151
|
|
20241007,145000,3710103900,39350,39300,39350,39300,130
|
|
20241007,144900,3704994700,39300,39350,39350,39300,16
|
|
20241007,144800,3704365250,39350,39350,39350,39350,70
|
|
20241007,144700,3701610750,39350,39300,39400,39300,894
|
|
20241007,144600,3666421400,39300,39300,39300,39300,56
|
|
20241007,144500,3664220600,39300,39300,39300,39250,302
|
|
20241007,144400,3652352050,39300,39250,39300,39250,275
|
|
20241007,144300,3641549450,39250,39300,39300,39250,92
|
|
20241007,144200,3637936400,39250,39250,39250,39250,115
|
|
20241007,144100,3633422650,39250,39200,39250,39200,134
|
|
20241007,144000,3628163800,39200,39250,39250,39200,192
|
|
20241007,143900,3620629600,39250,39250,39250,39250,106
|
|
20241007,143800,3616469100,39250,39200,39300,39200,5
|
|
20241007,143700,3616272900,39200,39200,39200,39200,130
|
|
20241007,143600,3611176900,39300,39200,39300,39200,164
|
|
20241007,143500,3604742800,39200,39250,39250,39200,253
|
|
20241007,143400,3594825150,39200,39250,39250,39200,268
|
|
20241007,143300,3584314550,39250,39250,39250,39250,214
|
|
20241007,143200,3575915050,39250,39350,39350,39250,279
|
|
20241007,143100,3564949600,39350,39350,39350,39350,0
|
|
20241007,143000,3564949600,39350,39350,39350,39350,11
|
|
20241007,142900,3564516750,39350,39400,39400,39350,171
|
|
20241007,142800,3557781300,39350,39350,39350,39350,85
|
|
20241007,142700,3554436550,39400,39350,39400,39350,27
|
|
20241007,142600,3553373500,39350,39350,39350,39350,183
|
|
20241007,142500,3546172450,39300,39200,39300,39200,993
|
|
20241007,142400,3507226450,39200,39250,39250,39200,78
|
|
20241007,142300,3504165450,39250,39250,39250,39250,33
|
|
20241007,142200,3502870200,39250,39250,39250,39250,0
|
|
20241007,142100,3502870200,39250,39250,39300,39250,338
|
|
20241007,142000,3489603650,39300,39300,39300,39300,14
|
|
20241007,141900,3489053450,39300,39300,39300,39300,33
|
|
20241007,141800,3487756550,39300,39300,39300,39300,92
|
|
20241007,141700,3484140950,39350,39350,39400,39300,507
|
|
20241007,141600,3464203400,39350,39350,39350,39300,131
|
|
20241007,141500,3459051700,39350,39350,39350,39350,1
|
|
20241007,141400,3459012350,39350,39350,39350,39350,75
|
|
20241007,141300,3456061100,39350,39400,39450,39350,440
|
|
20241007,141200,3438726100,39450,39500,39500,39450,51
|
|
20241007,141100,3436713600,39500,39450,39500,39450,199
|
|
20241007,141000,3428857600,39450,39400,39450,39400,246
|
|
20241007,140900,3419158850,39350,39350,39350,39350,33
|
|
20241007,140800,3417860300,39400,39400,39400,39350,70
|
|
20241007,140700,3415102800,39350,39350,39400,39350,117
|
|
20241007,140600,3410497500,39400,39350,39400,39350,123
|
|
20241007,140500,3405652300,39350,39400,39400,39350,236
|
|
20241007,140400,3396365650,39350,39350,39350,39350,0
|
|
20241007,140300,3396365650,39350,39450,39450,39350,89
|
|
20241007,140200,3392860400,39450,39400,39450,39400,92
|
|
20241007,140100,3389232950,39400,39400,39400,39400,28
|
|
20241007,140000,3388129750,39350,39400,39450,39350,34
|
|
20241007,135900,3386790150,39450,39450,39450,39400,121
|
|
20241007,135800,3382017950,39400,39400,39400,39400,81
|
|
20241007,135700,3378826550,39400,39400,39400,39400,11
|
|
20241007,135600,3378393150,39400,39400,39400,39350,41
|
|
20241007,135500,3376779350,39400,39400,39450,39350,28
|
|
20241007,135400,3375676800,39450,39450,39450,39450,6
|
|
20241007,135300,3375440100,39450,39450,39450,39400,214
|
|
20241007,135200,3367003150,39450,39450,39450,39450,5
|
|
20241007,135100,3366805900,39400,39400,39400,39350,112
|
|
20241007,135000,3362394700,39400,39400,39450,39400,136
|
|
20241007,134900,3357035850,39400,39450,39450,39400,125
|
|
20241007,134800,3352110300,39450,39450,39450,39450,27
|
|
20241007,134700,3351045150,39500,39500,39550,39400,483
|
|
20241007,134600,3331987650,39450,39500,39500,39450,43
|
|
20241007,134500,3330290800,39450,39500,39550,39400,822
|
|
20241007,134400,3297831400,39500,39500,39500,39450,155
|
|
20241007,134300,3291710600,39500,39450,39500,39400,427
|
|
20241007,134200,3274855000,39400,39400,39400,39400,172
|
|
20241007,134100,3268078200,39400,39450,39500,39400,358
|
|
20241007,134000,3253949000,39400,39350,39400,39300,1408
|
|
20241007,133900,3198584200,39300,39300,39350,39300,50
|
|
20241007,133800,3196619150,39300,39300,39300,39300,30
|
|
20241007,133700,3195440150,39300,39300,39300,39300,5
|
|
20241007,133600,3195243650,39250,39300,39350,39250,21
|
|
20241007,133500,3194418500,39250,39350,39400,39250,74
|
|
20241007,133400,3191510150,39350,39350,39400,39300,384
|
|
20241007,133300,3176394700,39350,39400,39400,39350,23
|
|
20241007,133200,3175489250,39400,39350,39400,39300,951
|
|
20241007,133100,3138078900,39350,39350,39350,39350,101
|
|
20241007,133000,3134104550,39350,39400,39450,39350,195
|
|
20241007,132900,3126420000,39350,39300,39350,39300,112
|
|
20241007,132800,3122014150,39250,39300,39300,39250,41
|
|
20241007,132700,3120404850,39300,39300,39300,39250,69
|
|
20241007,132600,3117694750,39300,39350,39400,39300,70
|
|
20241007,132500,3114940800,39150,39400,39400,39150,350
|
|
20241007,132400,3101183900,39350,39450,39450,39350,390
|
|
20241007,132300,3085813350,39450,39500,39550,39400,594
|
|
20241007,132200,3062352950,39500,39300,39500,39200,1402
|
|
20241007,132100,3007126600,39300,39250,39400,39250,1365
|
|
20241007,132000,2953476450,39250,39100,39300,39100,312
|
|
20241007,131900,2941246300,39100,39050,39100,39050,17
|
|
20241007,131800,2940581700,39050,39050,39050,39000,107
|
|
20241007,131700,2936406850,39050,39050,39050,39050,47
|
|
20241007,131600,2934571500,39050,39050,39050,39050,17
|
|
20241007,131500,2933907650,39000,39000,39000,39000,128
|
|
20241007,131400,2928915650,38950,38950,38950,38900,80
|
|
20241007,131300,2925802050,38950,38950,38950,38900,387
|
|
20241007,131200,2910733350,38950,39000,39000,38950,165
|
|
20241007,131100,2904306350,38950,39000,39000,38950,34
|
|
20241007,131000,2902981950,39000,38950,39000,38950,70
|
|
20241007,130900,2900255100,38950,39000,39000,38950,65
|
|
20241007,130800,2897723050,39000,39000,39000,39000,65
|
|
20241007,130700,2895188050,39000,39050,39050,39000,56
|
|
20241007,130600,2893002650,39050,39050,39050,39000,23
|
|
20241007,130500,2892104550,39050,39000,39050,39000,230
|
|
20241007,130400,2883133950,39000,39000,39000,38950,242
|
|
20241007,130300,2873697400,39000,39050,39050,39000,17
|
|
20241007,130200,2873034050,39050,39100,39100,39050,138
|
|
20241007,130100,2867644650,39100,39050,39150,39050,184
|
|
20241007,130000,2860450600,39100,39100,39100,39100,7
|
|
20241007,125900,2860176900,39100,39100,39150,39100,217
|
|
20241007,125800,2851691700,39150,39100,39150,39100,18
|
|
20241007,125700,2850987500,39150,39200,39200,39100,195
|
|
20241007,125600,2843353050,39250,39150,39250,39150,23
|
|
20241007,125500,2842452300,39150,39100,39150,39100,3
|
|
20241007,125400,2842334900,39250,39250,39350,39000,952
|
|
20241007,125300,2805050900,39300,39200,39400,39100,612
|
|
20241007,125200,2780980200,39200,39050,39200,39050,288
|
|
20241007,125100,2769711150,39050,39050,39050,39050,42
|
|
20241007,125000,2768071050,39050,39050,39050,39000,90
|
|
20241007,124900,2764559550,39050,39050,39050,39050,37
|
|
20241007,124800,2763114700,39100,39050,39100,39000,151
|
|
20241007,124700,2757213650,39050,39050,39100,39050,61
|
|
20241007,124600,2754831550,39050,39100,39100,39050,112
|
|
20241007,124500,2750456350,39100,39150,39150,39100,236
|
|
20241007,124400,2741228650,39150,39150,39150,39100,37
|
|
20241007,124300,2739781050,39100,39100,39150,39100,63
|
|
20241007,124200,2737315750,39250,39200,39250,39200,53
|
|
20241007,124100,2735236150,39250,39200,39250,39150,635
|
|
20241007,124000,2710337950,39200,39100,39200,39100,573
|
|
20241007,123900,2687892000,39150,39100,39150,39100,216
|
|
20241007,123800,2679439550,39100,38950,39100,38950,554
|
|
20241007,123700,2657834500,38950,38950,38950,38950,50
|
|
20241007,123600,2655887000,38950,38900,38950,38900,349
|
|
20241007,123500,2642300350,38900,38900,38900,38850,43
|
|
20241007,123400,2640627700,38900,38900,38900,38850,53
|
|
20241007,123300,2638567600,38900,38850,38900,38850,43
|
|
20241007,123200,2636896550,38900,38850,38900,38850,20
|
|
20241007,123100,2636118950,38850,38900,38900,38850,7
|
|
20241007,123000,2635846750,38900,38900,38900,38900,32
|
|
20241007,122900,2634601950,38900,38900,38900,38900,8
|
|
20241007,122800,2634290750,38950,38900,38950,38900,454
|
|
20241007,122700,2616617400,38850,38800,38850,38800,272
|
|
20241007,122600,2606057250,38850,38850,38850,38800,57
|
|
20241007,122500,2603845350,38850,38900,38900,38850,291
|
|
20241007,122400,2592539850,38900,38900,38900,38850,48
|
|
20241007,122300,2590674250,38850,38900,38900,38850,156
|
|
20241007,122200,2584613400,38900,38900,38950,38900,10
|
|
20241007,122100,2584224300,38900,38850,38900,38850,268
|
|
20241007,122000,2573799300,38850,38900,38900,38850,37
|
|
20241007,121900,2572361600,38900,38900,38900,38900,4
|
|
20241007,121800,2572206000,38900,38900,38900,38850,167
|
|
20241007,121700,2565711200,38950,38900,38950,38900,79
|
|
20241007,121600,2562636700,38950,38950,38950,38950,2
|
|
20241007,121500,2562558800,38950,38950,38950,38900,59
|
|
20241007,121400,2560262350,38900,38900,38900,38900,32
|
|
20241007,121300,2559017550,38900,38950,38950,38900,2
|
|
20241007,121200,2558939700,38900,38850,38900,38850,83
|
|
20241007,121100,2555712800,38900,38900,38900,38850,56
|
|
20241007,121000,2553534450,38850,38850,38850,38850,121
|
|
20241007,120900,2548833600,38850,38850,38850,38850,8
|
|
20241007,120800,2548522800,38850,38900,38900,38850,185
|
|
20241007,120700,2541335250,38900,38900,38900,38900,21
|
|
20241007,120600,2540518350,38900,38900,38900,38900,402
|
|
20241007,120500,2524880550,38950,39000,39000,38950,277
|
|
20241007,120400,2514086050,39000,38950,39000,38950,234
|
|
20241007,120300,2504965800,38950,38900,38950,38900,143
|
|
20241007,120200,2499398050,38950,38950,38950,38900,318
|
|
20241007,120100,2487022000,38950,38950,39000,38900,251
|
|
20241007,120000,2477247050,38900,38900,38900,38850,244
|
|
20241007,115900,2467761100,38850,38850,38850,38850,238
|
|
20241007,115800,2458514800,38850,38800,38850,38800,37
|
|
20241007,115700,2457078950,38850,38850,38850,38850,11
|
|
20241007,115600,2456651600,38800,38800,38800,38800,45
|
|
20241007,115500,2454905600,38800,38800,38800,38800,201
|
|
20241007,115400,2447106800,38800,38800,38800,38750,146
|
|
20241007,115300,2441443550,38800,38800,38800,38750,16
|
|
20241007,115200,2440823250,38750,38800,38800,38750,174
|
|
20241007,115100,2434073650,38800,38800,38800,38750,39
|
|
20241007,115000,2432562050,38750,38800,38800,38750,146
|
|
20241007,114900,2426904050,38800,38800,38800,38800,40
|
|
20241007,114800,2425352050,38800,38800,38800,38800,114
|
|
20241007,114700,2420928850,38800,38800,38800,38800,94
|
|
20241007,114600,2417281650,38800,38800,38800,38800,6
|
|
20241007,114500,2417048850,38750,38800,38800,38750,38
|
|
20241007,114400,2415576050,38750,38750,38750,38750,45
|
|
20241007,114300,2413832300,38800,38750,38800,38750,135
|
|
20241007,114200,2408595800,38750,38800,38800,38750,193
|
|
20241007,114100,2401116900,38800,38750,38800,38750,176
|
|
20241007,114000,2394296600,38750,38750,38800,38750,37
|
|
20241007,113900,2392862600,38800,38750,38800,38750,33
|
|
20241007,113800,2391583800,38800,38750,38800,38750,35
|
|
20241007,113700,2390227250,38800,38800,38800,38750,71
|
|
20241007,113600,2387474050,38800,38800,38800,38800,4
|
|
20241007,113500,2387318850,38800,38800,38800,38750,38
|
|
20241007,113400,2385846000,38800,38800,38800,38750,53
|
|
20241007,113300,2383789900,38750,38750,38800,38750,50
|
|
20241007,113200,2381852250,38750,38800,38800,38750,47
|
|
20241007,113100,2380028700,38800,38800,38800,38750,17
|
|
20241007,113000,2379369350,38800,38750,38850,38750,84
|
|
20241007,112900,2376110450,38800,38800,38800,38800,330
|
|
20241007,112800,2363306450,38800,38850,38850,38800,146
|
|
20241007,112700,2357641400,38800,38800,38800,38800,5
|
|
20241007,112600,2357447400,38800,38850,38850,38750,107
|
|
20241007,112500,2353293800,38800,38800,38800,38800,69
|
|
20241007,112400,2350616600,38800,38800,38800,38800,114
|
|
20241007,112300,2346193400,38800,38750,38800,38750,63
|
|
20241007,112200,2343751850,38800,38750,38800,38750,65
|
|
20241007,112100,2341231500,38750,38750,38750,38750,58
|
|
20241007,112000,2338984000,38750,38700,38750,38700,58
|
|
20241007,111900,2336739000,38750,38750,38750,38700,75
|
|
20241007,111800,2333834350,38750,38700,38750,38700,212
|
|
20241007,111700,2325629200,38750,38750,38750,38700,51
|
|
20241007,111600,2323654450,38750,38700,38750,38700,65
|
|
20241007,111500,2321138250,38750,38700,38750,38700,17
|
|
20241007,111400,2320480100,38700,38750,38750,38700,136
|
|
20241007,111300,2315212200,38750,38750,38750,38750,1
|
|
20241007,111200,2315173450,38750,38800,38800,38750,197
|
|
20241007,111100,2307538350,38800,38800,38800,38800,5
|
|
20241007,111000,2307344350,38750,38750,38750,38750,146
|
|
20241007,110900,2301686850,38750,38800,38850,38750,263
|
|
20241007,110800,2291488600,38750,38800,38800,38750,859
|
|
20241007,110700,2258168000,38800,38800,38850,38800,149
|
|
20241007,110600,2252381200,38800,38850,38850,38800,257
|
|
20241007,110500,2242397250,38850,38900,38900,38850,38
|
|
20241007,110400,2240920650,38900,38950,38950,38900,598
|
|
20241007,110300,2217652700,38950,38950,38950,38950,106
|
|
20241007,110200,2213524000,38900,38900,38900,38900,44
|
|
20241007,110100,2211812400,38900,38900,38900,38900,35
|
|
20241007,110000,2210450900,38900,38900,38950,38850,277
|
|
20241007,105900,2199670900,38900,38900,38900,38900,28
|
|
20241007,105800,2198581700,38900,38900,38900,38850,44
|
|
20241007,105700,2196871700,38900,38950,38950,38900,44
|
|
20241007,105600,2195160050,38950,38950,38950,38950,1
|
|
20241007,105500,2195121100,39000,39000,39000,38850,153
|
|
20241007,105400,2189164150,39000,38950,39000,38850,226
|
|
20241007,105300,2180356000,38950,38950,38950,38850,246
|
|
20241007,105200,2170780000,38850,38900,38900,38850,298
|
|
20241007,105100,2159188700,38900,38900,38900,38900,100
|
|
20241007,105000,2155298700,38850,38850,38850,38850,2
|
|
20241007,104900,2155221000,38850,38950,38950,38850,392
|
|
20241007,104800,2139964600,38950,38900,38950,38800,302
|
|
20241007,104700,2128212350,38850,38800,38850,38800,223
|
|
20241007,104600,2119556350,38700,38800,38850,38700,50
|
|
20241007,104500,2117617150,38700,38700,38700,38700,0
|
|
20241007,104400,2117617150,38700,38900,38900,38700,879
|
|
20241007,104300,2083525650,38850,38900,38950,38850,186
|
|
20241007,104200,2076285700,38900,38900,38900,38900,1
|
|
20241007,104100,2076246800,38850,38850,38850,38850,32
|
|
20241007,104000,2075003600,38900,38900,38900,38900,31
|
|
20241007,103900,2073797700,38850,38900,38900,38750,386
|
|
20241007,103800,2058808500,38900,38850,38900,38850,18
|
|
20241007,103700,2058108800,38850,38900,38900,38850,48
|
|
20241007,103600,2056243650,38950,38750,38950,38750,173
|
|
20241007,103500,2049532850,38850,38850,38850,38800,44
|
|
20241007,103400,2047824750,38900,38950,38950,38800,85
|
|
20241007,103300,2044523900,38950,38950,39000,38800,178
|
|
20241007,103200,2037590800,39000,38800,39000,38750,132
|
|
20241007,103100,2032468850,38800,38750,38800,38750,19
|
|
20241007,103000,2031731800,38700,38700,38800,38700,79
|
|
20241007,102900,2028670250,38800,38750,38800,38750,160
|
|
20241007,102800,2022464000,38750,38750,38800,38750,62
|
|
20241007,102700,2020061100,38750,38700,38750,38700,228
|
|
20241007,102600,2011234000,38700,38700,38700,38650,650
|
|
20241007,102500,1986109000,38600,38700,38700,38600,644
|
|
20241007,102400,1961216400,38700,38600,38700,38600,19
|
|
20241007,102300,1960482600,38600,38700,38700,38600,38
|
|
20241007,102200,1959013850,38650,38650,38650,38600,149
|
|
20241007,102100,1953256600,38650,38600,38650,38600,110
|
|
20241007,102000,1949009500,38700,38750,38750,38600,969
|
|
20241007,101900,1911551750,38700,38750,38750,38700,616
|
|
20241007,101800,1887683900,38750,38800,38800,38750,64
|
|
20241007,101700,1885202300,38800,38800,38800,38800,134
|
|
20241007,101600,1880003100,38750,39000,39000,38750,148
|
|
20241007,101500,1874261900,39000,38750,39000,38700,454
|
|
20241007,101400,1856595700,38700,38800,38800,38700,15
|
|
20241007,101300,1856014100,38850,38750,39250,38700,470
|
|
20241007,101200,1837757000,38750,38750,38750,38700,26
|
|
20241007,101100,1836750200,38750,38800,38850,38750,1165
|
|
20241007,101000,1791597100,38800,38900,38900,38800,681
|
|
20241007,100900,1765123850,39000,38950,39050,38900,486
|
|
20241007,100800,1746194700,38950,38850,38950,38850,270
|
|
20241007,100700,1735689000,38850,38800,38850,38750,229
|
|
20241007,100600,1726805600,38800,38700,38800,38700,790
|
|
20241007,100500,1696200150,38700,38700,38700,38650,440
|
|
20241007,100400,1679193600,38650,38600,38650,38600,108
|
|
20241007,100300,1675020400,38600,38700,38700,38600,122
|
|
20241007,100200,1670299200,38700,38600,38700,38550,470
|
|
20241007,100100,1652138600,38600,38600,38600,38500,109
|
|
20241007,100000,1647935700,38650,38450,38650,38400,543
|
|
20241007,095900,1627004150,38400,38400,38500,38400,200
|
|
20241007,095800,1619318250,38400,38450,38450,38400,332
|
|
20241007,095700,1606555050,38450,38500,38600,38450,901
|
|
20241007,095600,1571874800,38550,38600,38600,38550,540
|
|
20241007,095500,1551043700,38550,38600,38600,38550,80
|
|
20241007,095400,1547959600,38600,38600,38600,38550,104
|
|
20241007,095300,1543947650,38600,38600,38650,38550,265
|
|
20241007,095200,1533719500,38550,38500,38550,38400,468
|
|
20241007,095100,1515710100,38450,38600,38600,38450,324
|
|
20241007,095000,1503230100,38550,38450,38550,38450,752
|
|
20241007,094900,1474251250,38400,38400,38450,38400,106
|
|
20241007,094800,1470180750,38400,38500,38500,38350,1308
|
|
20241007,094700,1419866400,38450,38400,38450,38400,211
|
|
20241007,094600,1411754250,38400,38350,38450,38350,147
|
|
20241007,094500,1406113050,38300,38300,38400,38300,109
|
|
20241007,094400,1401936000,38300,38400,38400,38300,948
|
|
20241007,094300,1365607550,38400,38350,38400,38350,355
|
|
20241007,094200,1351992800,38350,38350,38350,38300,106
|
|
20241007,094100,1347931200,38300,38250,38350,38250,328
|
|
20241007,094000,1335369550,38300,38250,38300,38250,331
|
|
20241007,093900,1322708000,38250,38300,38300,38250,400
|
|
20241007,093800,1307395950,38300,38450,38450,38300,3076
|
|
20241007,093700,1189402450,38450,38450,38450,38450,224
|
|
20241007,093600,1180789650,38450,38400,38500,38400,461
|
|
20241007,093500,1163067700,38450,38400,38450,38400,185
|
|
20241007,093400,1155960400,38400,38550,38550,38400,406
|
|
20241007,093300,1140347000,38500,38500,38550,38500,762
|
|
20241007,093200,1111008400,38500,38350,38500,38300,637
|
|
20241007,093100,1086567150,38350,38350,38400,38350,301
|
|
20241007,093000,1075021600,38350,38450,38450,38300,1266
|
|
20241007,092900,1026425700,38450,38450,38500,38450,115
|
|
20241007,092800,1022003650,38450,38450,38550,38400,714
|
|
20241007,092700,994552600,38500,38650,38650,38500,3101
|
|
20241007,092600,875017150,38650,38650,38700,38600,460
|
|
20241007,092500,857240600,38650,38700,38700,38650,276
|
|
20241007,092400,846567250,38700,38800,38850,38650,2198
|
|
20241007,092300,761464600,38750,38800,38900,38750,172
|
|
20241007,092200,754781400,38750,38800,38800,38750,696
|
|
20241007,092100,727808200,38800,38850,38850,38750,383
|
|
20241007,092000,712947300,38850,38800,38850,38800,446
|
|
20241007,091900,695637700,38800,38800,38850,38750,213
|
|
20241007,091800,687376600,38800,38800,38800,38750,250
|
|
20241007,091700,677677500,38750,38750,38800,38750,587
|
|
20241007,091600,654927000,38750,38900,38900,38750,575
|
|
20241007,091500,632601000,38900,39000,39200,38900,989
|
|
20241007,091400,594080550,39000,39050,39050,38900,352
|
|
20241007,091300,580356550,38900,39100,39150,38900,2492
|
|
20241007,091200,483057250,39150,39200,39250,39100,1367
|
|
20241007,091100,429585400,39150,39200,39350,39150,630
|
|
20241007,091000,404902750,39150,39200,39400,39150,235
|
|
20241007,090900,395678350,39100,39100,39200,39050,469
|
|
20241007,090800,377339450,39100,39100,39200,39050,286
|
|
20241007,090700,366152050,39050,39100,39150,39000,328
|
|
20241007,090600,353337750,39000,39150,39200,39000,2037
|
|
20241007,090500,273822950,39150,39350,39350,39100,898
|
|
20241007,090400,238676350,39400,39250,39400,39100,662
|
|
20241007,090300,212719500,39250,39600,39600,39250,1558
|
|
20241007,090200,151255450,39600,39600,39600,39500,1187
|
|
20241007,090100,104288450,39600,39700,39750,39500,802
|
|
20241007,090000,72528050,39950,39900,40000,39700,1818
|