578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183500,6293523450,39450,39450,39450,39450,3212
|
|
20241010,183400,6293523450,39450,39450,39450,39450,0
|
|
20241010,183300,6293523450,39450,39450,39450,39450,0
|
|
20241010,183200,6293523450,39450,39450,39450,39450,0
|
|
20241010,183100,6293523450,39450,39450,39450,39450,0
|
|
20241010,183000,6293523450,39450,39450,39450,39450,0
|
|
20241010,182900,6293523450,39450,39450,39450,39450,0
|
|
20241010,182800,6293523450,39450,39450,39450,39450,0
|
|
20241010,182700,6293523450,39450,39450,39450,39450,0
|
|
20241010,182600,6293523450,39450,39450,39450,39450,0
|
|
20241010,182500,6293523450,39450,39450,39450,39450,0
|
|
20241010,182400,6293523450,39450,39450,39450,39450,0
|
|
20241010,182300,6293523450,39450,39450,39450,39450,0
|
|
20241010,182200,6293523450,39450,39450,39450,39450,0
|
|
20241010,182100,6293523450,39450,39450,39450,39450,0
|
|
20241010,182000,6293523450,39450,39450,39450,39450,0
|
|
20241010,181900,6293523450,39450,39450,39450,39450,0
|
|
20241010,181800,6293523450,39450,39450,39450,39450,0
|
|
20241010,181700,6293523450,39450,39450,39450,39450,0
|
|
20241010,181600,6293523450,39450,39450,39450,39450,0
|
|
20241010,181500,6293523450,39450,39450,39450,39450,0
|
|
20241010,181400,6293523450,39450,39450,39450,39450,0
|
|
20241010,181300,6293523450,39450,39450,39450,39450,0
|
|
20241010,181200,6293523450,39450,39450,39450,39450,0
|
|
20241010,181100,6293523450,39450,39450,39450,39450,0
|
|
20241010,181000,6293523450,39450,39450,39450,39450,0
|
|
20241010,180900,6293523450,39450,39450,39450,39450,0
|
|
20241010,180800,6293523450,39450,39450,39450,39450,0
|
|
20241010,180700,6293523450,39450,39450,39450,39450,0
|
|
20241010,180600,6293523450,39450,39450,39450,39450,0
|
|
20241010,180500,6293523450,39450,39450,39450,39450,3212
|
|
20241010,180400,6293523450,39450,39450,39450,39450,0
|
|
20241010,180300,6293523450,39450,39450,39450,39450,0
|
|
20241010,180200,6293523450,39450,39450,39450,39450,0
|
|
20241010,180100,6293523450,39450,39450,39450,39450,0
|
|
20241010,180000,6293523450,39450,39450,39450,39450,0
|
|
20241010,175900,6293523450,39450,39450,39450,39450,0
|
|
20241010,175800,6293523450,39450,39450,39450,39450,0
|
|
20241010,175700,6293523450,39450,39450,39450,39450,0
|
|
20241010,175600,6293523450,39450,39450,39450,39450,0
|
|
20241010,175500,6293523450,39450,39450,39450,39450,0
|
|
20241010,175400,6293523450,39450,39450,39450,39450,0
|
|
20241010,175300,6293523450,39450,39450,39450,39450,0
|
|
20241010,175200,6293523450,39450,39450,39450,39450,0
|
|
20241010,175100,6293523450,39450,39450,39450,39450,0
|
|
20241010,175000,6293523450,39450,39450,39450,39450,0
|
|
20241010,174900,6293523450,39450,39450,39450,39450,0
|
|
20241010,174800,6293523450,39450,39450,39450,39450,0
|
|
20241010,174700,6293523450,39450,39450,39450,39450,0
|
|
20241010,174600,6293523450,39450,39450,39450,39450,0
|
|
20241010,174500,6293523450,39450,39450,39450,39450,0
|
|
20241010,174400,6293523450,39450,39450,39450,39450,0
|
|
20241010,174300,6293523450,39450,39450,39450,39450,0
|
|
20241010,174200,6293523450,39450,39450,39450,39450,0
|
|
20241010,174100,6293523450,39450,39450,39450,39450,0
|
|
20241010,174000,6293523450,39450,39450,39450,39450,0
|
|
20241010,173900,6293523450,39450,39450,39450,39450,0
|
|
20241010,173800,6293523450,39450,39450,39450,39450,0
|
|
20241010,173700,6293523450,39450,39450,39450,39450,0
|
|
20241010,173600,6293523450,39450,39450,39450,39450,0
|
|
20241010,173500,6293523450,39450,39450,39450,39450,3212
|
|
20241010,173400,6293523450,39450,39450,39450,39450,0
|
|
20241010,173300,6293523450,39450,39450,39450,39450,0
|
|
20241010,173200,6293523450,39450,39450,39450,39450,0
|
|
20241010,173100,6293523450,39450,39450,39450,39450,0
|
|
20241010,173000,6293523450,39450,39450,39450,39450,0
|
|
20241010,172900,6293523450,39450,39450,39450,39450,0
|
|
20241010,172800,6293523450,39450,39450,39450,39450,0
|
|
20241010,172700,6293523450,39450,39450,39450,39450,0
|
|
20241010,172600,6293523450,39450,39450,39450,39450,0
|
|
20241010,172500,6293523450,39450,39450,39450,39450,0
|
|
20241010,172400,6293523450,39450,39450,39450,39450,0
|
|
20241010,172300,6293523450,39450,39450,39450,39450,0
|
|
20241010,172200,6293523450,39450,39450,39450,39450,0
|
|
20241010,172100,6293523450,39450,39450,39450,39450,0
|
|
20241010,172000,6293523450,39450,39450,39450,39450,0
|
|
20241010,171900,6293523450,39450,39450,39450,39450,0
|
|
20241010,171800,6293523450,39450,39450,39450,39450,0
|
|
20241010,171700,6293523450,39450,39450,39450,39450,0
|
|
20241010,171600,6293523450,39450,39450,39450,39450,0
|
|
20241010,171500,6293523450,39450,39450,39450,39450,0
|
|
20241010,171400,6293523450,39450,39450,39450,39450,0
|
|
20241010,171300,6293523450,39450,39450,39450,39450,0
|
|
20241010,171200,6293523450,39450,39450,39450,39450,0
|
|
20241010,171100,6293523450,39450,39450,39450,39450,0
|
|
20241010,171000,6293523450,39450,39450,39450,39450,0
|
|
20241010,170900,6293523450,39450,39450,39450,39450,0
|
|
20241010,170800,6293523450,39450,39450,39450,39450,0
|
|
20241010,170700,6293523450,39450,39450,39450,39450,0
|
|
20241010,170600,6293523450,39450,39450,39450,39450,0
|
|
20241010,170500,6293523450,39450,39450,39450,39450,3212
|
|
20241010,170400,6293523450,39450,39450,39450,39450,0
|
|
20241010,170300,6293523450,39450,39450,39450,39450,0
|
|
20241010,170200,6293523450,39450,39450,39450,39450,0
|
|
20241010,170100,6293523450,39450,39450,39450,39450,0
|
|
20241010,170000,6293523450,39450,39450,39450,39450,0
|
|
20241010,165900,6293523450,39450,39450,39450,39450,0
|
|
20241010,165800,6293523450,39450,39450,39450,39450,0
|
|
20241010,165700,6293523450,39450,39450,39450,39450,0
|
|
20241010,165600,6293523450,39450,39450,39450,39450,0
|
|
20241010,165500,6293523450,39450,39450,39450,39450,0
|
|
20241010,165400,6293523450,39450,39450,39450,39450,0
|
|
20241010,165300,6293523450,39450,39450,39450,39450,0
|
|
20241010,165200,6293523450,39450,39450,39450,39450,0
|
|
20241010,165100,6293523450,39450,39450,39450,39450,0
|
|
20241010,165000,6293523450,39450,39450,39450,39450,0
|
|
20241010,164900,6293523450,39450,39450,39450,39450,0
|
|
20241010,164800,6293523450,39450,39450,39450,39450,0
|
|
20241010,164700,6293523450,39450,39450,39450,39450,0
|
|
20241010,164600,6293523450,39450,39450,39450,39450,0
|
|
20241010,164500,6293523450,39450,39450,39450,39450,0
|
|
20241010,164400,6293523450,39450,39450,39450,39450,0
|
|
20241010,164300,6293523450,39450,39450,39450,39450,0
|
|
20241010,164200,6293523450,39450,39450,39450,39450,0
|
|
20241010,164100,6293523450,39450,39450,39450,39450,0
|
|
20241010,164000,6293523450,39450,39450,39450,39450,0
|
|
20241010,163900,6293523450,39450,39450,39450,39450,0
|
|
20241010,163800,6293523450,39450,39450,39450,39450,0
|
|
20241010,163700,6293523450,39450,39450,39450,39450,0
|
|
20241010,163600,6293523450,39450,39450,39450,39450,0
|
|
20241010,163500,6293523450,39450,39450,39450,39450,3212
|
|
20241010,163400,6293523450,39450,39450,39450,39450,0
|
|
20241010,163300,6293523450,39450,39450,39450,39450,0
|
|
20241010,163200,6293523450,39450,39450,39450,39450,0
|
|
20241010,163100,6293523450,39450,39450,39450,39450,0
|
|
20241010,163000,6293523450,39450,39450,39450,39450,0
|
|
20241010,162900,6293523450,39450,39450,39450,39450,0
|
|
20241010,162800,6293523450,39450,39450,39450,39450,0
|
|
20241010,162700,6293523450,39450,39450,39450,39450,0
|
|
20241010,162600,6293523450,39450,39450,39450,39450,0
|
|
20241010,162500,6293523450,39450,39450,39450,39450,0
|
|
20241010,162400,6293523450,39450,39450,39450,39450,0
|
|
20241010,162300,6293523450,39450,39450,39450,39450,0
|
|
20241010,162200,6293523450,39450,39450,39450,39450,0
|
|
20241010,162100,6293523450,39450,39450,39450,39450,0
|
|
20241010,162000,6293523450,39450,39450,39450,39450,0
|
|
20241010,161900,6293523450,39450,39450,39450,39450,0
|
|
20241010,161800,6293523450,39450,39450,39450,39450,0
|
|
20241010,161700,6293523450,39450,39450,39450,39450,0
|
|
20241010,161600,6293523450,39450,39450,39450,39450,0
|
|
20241010,161500,6293523450,39450,39450,39450,39450,0
|
|
20241010,161400,6293523450,39450,39450,39450,39450,0
|
|
20241010,161300,6293523450,39450,39450,39450,39450,0
|
|
20241010,161200,6293523450,39450,39450,39450,39450,0
|
|
20241010,161100,6293523450,39450,39450,39450,39450,0
|
|
20241010,161000,6293523450,39450,39450,39450,39450,0
|
|
20241010,160900,6293523450,39450,39450,39450,39450,0
|
|
20241010,160800,6293523450,39450,39450,39450,39450,0
|
|
20241010,160700,6293523450,39450,39450,39450,39450,0
|
|
20241010,160600,6293523450,39450,39450,39450,39450,0
|
|
20241010,160500,6293523450,39450,39450,39450,39450,3212
|
|
20241010,160400,6293523450,39450,39450,39450,39450,0
|
|
20241010,160300,6293523450,39450,39450,39450,39450,0
|
|
20241010,160200,6293523450,39450,39450,39450,39450,0
|
|
20241010,160100,6293523450,39450,39450,39450,39450,0
|
|
20241010,160000,6293523450,39450,39450,39450,39450,0
|
|
20241010,155900,6293523450,39450,39450,39450,39450,0
|
|
20241010,155800,6293523450,39450,39450,39450,39450,0
|
|
20241010,155700,6293523450,39450,39450,39450,39450,0
|
|
20241010,155600,6293523450,39450,39450,39450,39450,0
|
|
20241010,155500,6293523450,39450,39450,39450,39450,0
|
|
20241010,155400,6293523450,39450,39450,39450,39450,0
|
|
20241010,155300,6293523450,39450,39450,39450,39450,0
|
|
20241010,155200,6293523450,39450,39450,39450,39450,0
|
|
20241010,155100,6293523450,39450,39450,39450,39450,0
|
|
20241010,155000,6293523450,39450,39450,39450,39450,0
|
|
20241010,154900,6293523450,39450,39450,39450,39450,0
|
|
20241010,154800,6293523450,39450,39450,39450,39450,0
|
|
20241010,154700,6293523450,39450,39450,39450,39450,0
|
|
20241010,154600,6293523450,39450,39450,39450,39450,0
|
|
20241010,154500,6293523450,39450,39450,39450,39450,0
|
|
20241010,154400,6293523450,39450,39450,39450,39450,0
|
|
20241010,154300,6293523450,39450,39450,39450,39450,0
|
|
20241010,154200,6293523450,39450,39450,39450,39450,0
|
|
20241010,154100,6293523450,39450,39450,39450,39450,0
|
|
20241010,154000,6293523450,39450,39450,39450,39450,0
|
|
20241010,153900,6293523450,39450,39450,39450,39450,0
|
|
20241010,153800,6293523450,39450,39450,39450,39450,0
|
|
20241010,153700,6293523450,39450,39450,39450,39450,0
|
|
20241010,153600,6293523450,39450,39450,39450,39450,0
|
|
20241010,153500,6293523450,39450,39450,39450,39450,3212
|
|
20241010,153400,6293523450,39450,39450,39450,39450,0
|
|
20241010,153300,6293523450,39450,39450,39450,39450,0
|
|
20241010,153200,6293523450,39450,39450,39450,39450,0
|
|
20241010,153100,6293523450,39450,39450,39450,39450,0
|
|
20241010,153000,6293523450,39450,39450,39450,39450,3212
|
|
20241010,152900,6166810050,39500,39500,39500,39500,0
|
|
20241010,152800,6166810050,39500,39500,39500,39500,0
|
|
20241010,152700,6166810050,39500,39500,39500,39500,0
|
|
20241010,152600,6166810050,39500,39500,39500,39500,0
|
|
20241010,152500,6166810050,39500,39500,39500,39500,0
|
|
20241010,152400,6166810050,39500,39500,39500,39500,0
|
|
20241010,152300,6166810050,39500,39500,39500,39500,0
|
|
20241010,152200,6166810050,39500,39500,39500,39500,0
|
|
20241010,152100,6166810050,39500,39500,39500,39500,0
|
|
20241010,152000,6166810050,39500,39500,39500,39500,0
|
|
20241010,151900,6166810050,39500,39450,39500,39400,507
|
|
20241010,151800,6146818300,39450,39450,39450,39400,328
|
|
20241010,151700,6133888800,39400,39450,39450,39350,575
|
|
20241010,151600,6111243600,39450,39400,39450,39400,17
|
|
20241010,151500,6110573050,39450,39500,39500,39400,1125
|
|
20241010,151400,6066217250,39450,39500,39500,39450,461
|
|
20241010,151300,6048030650,39500,39450,39500,39450,603
|
|
20241010,151200,6024238500,39450,39500,39500,39450,213
|
|
20241010,151100,6015828600,39500,39450,39500,39400,751
|
|
20241010,151000,5986199350,39400,39400,39450,39400,130
|
|
20241010,150900,5981071100,39400,39400,39450,39400,44
|
|
20241010,150800,5979335650,39400,39450,39450,39400,232
|
|
20241010,150700,5970183350,39450,39450,39450,39450,39
|
|
20241010,150600,5968644800,39450,39450,39450,39400,87
|
|
20241010,150500,5965215200,39450,39400,39450,39350,167
|
|
20241010,150400,5958634950,39400,39400,39450,39400,160
|
|
20241010,150300,5952327950,39450,39400,39450,39400,109
|
|
20241010,150200,5948032450,39400,39400,39450,39400,166
|
|
20241010,150100,5941489700,39300,39450,39450,39300,23
|
|
20241010,150000,5940584150,39450,39450,39500,39250,10136
|
|
20241010,145900,5541307200,39400,39450,39450,39400,2597
|
|
20241010,145800,5438930550,39450,39400,39450,39400,130
|
|
20241010,145700,5433805700,39400,39450,39450,39400,196
|
|
20241010,145600,5426082200,39450,39400,39450,39350,1176
|
|
20241010,145500,5379743000,39400,39400,39400,39400,1797
|
|
20241010,145400,5308941200,39350,39400,39400,39350,16
|
|
20241010,145300,5308310900,39400,39400,39400,39400,275
|
|
20241010,145200,5297475900,39400,39350,39400,39350,714
|
|
20241010,145100,5269353550,39350,39400,39400,39350,1100
|
|
20241010,145000,5226066750,39400,39350,39400,39350,194
|
|
20241010,144900,5218428150,39400,39350,39400,39350,94
|
|
20241010,144800,5214725150,39400,39350,39400,39350,31
|
|
20241010,144700,5213505250,39350,39300,39400,39300,385
|
|
20241010,144600,5198353750,39350,39350,39350,39350,901
|
|
20241010,144500,5162899400,39350,39350,39350,39350,29
|
|
20241010,144400,5161758250,39350,39350,39350,39300,45
|
|
20241010,144300,5159987650,39350,39400,39400,39350,414
|
|
20241010,144200,5143695400,39350,39400,39400,39350,151
|
|
20241010,144100,5137750850,39350,39350,39350,39350,1428
|
|
20241010,144000,5081559050,39350,39350,39400,39350,208
|
|
20241010,143900,5073373000,39350,39300,39350,39300,2413
|
|
20241010,143800,4978454400,39300,39300,39300,39250,239
|
|
20241010,143700,4969062100,39300,39250,39300,39250,119
|
|
20241010,143600,4964391250,39300,39250,39300,39250,33
|
|
20241010,143500,4963094750,39250,39250,39250,39250,573
|
|
20241010,143400,4940604500,39200,39250,39250,39150,551
|
|
20241010,143300,4919004750,39250,39300,39300,39250,330
|
|
20241010,143200,4906051000,39300,39250,39300,39250,3
|
|
20241010,143100,4905933150,39300,39350,39350,39300,271
|
|
20241010,143000,4895281350,39350,39300,39350,39300,145
|
|
20241010,142900,4889580800,39300,39250,39300,39250,2255
|
|
20241010,142800,4800982700,39250,39200,39250,39200,311
|
|
20241010,142700,4788776050,39250,39150,39250,39150,391
|
|
20241010,142600,4773432950,39150,39200,39250,39150,3414
|
|
20241010,142500,4639651400,39150,39150,39150,39150,1214
|
|
20241010,142400,4592123300,39150,39150,39150,39150,1006
|
|
20241010,142300,4552738400,39150,39100,39150,39100,1058
|
|
20241010,142200,4511368100,39100,39050,39100,39050,894
|
|
20241010,142100,4476457000,39050,39100,39100,39050,2562
|
|
20241010,142000,4376350700,39100,39050,39100,39050,66
|
|
20241010,141900,4373771100,39100,38950,39100,38950,5354
|
|
20241010,141800,4164850650,38950,39000,39000,38950,68
|
|
20241010,141700,4162199150,38950,38950,39000,38950,2115
|
|
20241010,141600,4079819300,39000,39000,39000,38950,43
|
|
20241010,141500,4078142400,39000,39000,39000,39000,36
|
|
20241010,141400,4076738400,39000,39000,39000,39000,38
|
|
20241010,141300,4075256400,39000,38950,39000,38950,805
|
|
20241010,141200,4043900500,38900,38900,38900,38900,2
|
|
20241010,141100,4043822700,38900,38950,38950,38900,37
|
|
20241010,141000,4042381900,38900,38900,38900,38900,65
|
|
20241010,140900,4039853400,38950,38900,38950,38900,26
|
|
20241010,140800,4038840750,38950,38950,38950,38950,341
|
|
20241010,140700,4025558800,38950,38950,38950,38950,335
|
|
20241010,140600,4012510550,38950,38950,38950,38950,100
|
|
20241010,140500,4008615550,38950,38900,38950,38900,252
|
|
20241010,140400,3998801500,38950,38950,38950,38950,340
|
|
20241010,140300,3985558500,38950,38950,38950,38900,89
|
|
20241010,140200,3982092200,38950,38900,38950,38900,28
|
|
20241010,140100,3981001750,38900,38900,38900,38900,538
|
|
20241010,140000,3960073550,38900,38850,38900,38800,946
|
|
20241010,135900,3923325800,38900,38900,38900,38900,162
|
|
20241010,135800,3917024000,38900,38950,38950,38900,141
|
|
20241010,135700,3911535650,38900,38900,38900,38900,40
|
|
20241010,135600,3909979650,38900,38950,38950,38900,1844
|
|
20241010,135500,3838197500,38950,38900,38950,38900,15
|
|
20241010,135400,3837613350,38950,38950,38950,38950,25
|
|
20241010,135300,3836639600,38950,38950,38950,38950,25
|
|
20241010,135200,3835665850,38950,38950,38950,38950,3
|
|
20241010,135100,3835549000,38950,38900,38950,38900,95
|
|
20241010,135000,3831851850,38900,38900,38900,38900,99
|
|
20241010,134900,3828000750,38900,38900,38900,38900,35
|
|
20241010,134800,3826639250,38900,38900,38900,38900,35
|
|
20241010,134700,3825277750,38900,38900,38900,38900,82
|
|
20241010,134600,3822087950,38900,38900,38900,38900,40
|
|
20241010,134500,3820531950,38900,38950,38950,38900,225
|
|
20241010,134400,3811778200,38900,38950,38950,38900,57
|
|
20241010,134300,3809558150,38900,38900,38900,38900,81
|
|
20241010,134200,3806407250,38950,38950,38950,38950,26
|
|
20241010,134100,3805394550,38950,38950,38950,38950,22
|
|
20241010,134000,3804537650,38900,38950,38950,38900,28
|
|
20241010,133900,3803447200,38900,38900,38900,38900,1
|
|
20241010,133800,3803408300,38950,38950,38950,38950,36
|
|
20241010,133700,3802006100,38900,38900,38900,38900,3
|
|
20241010,133600,3801889400,38900,38900,38950,38900,152
|
|
20241010,133500,3795974100,38950,38900,38950,38900,13
|
|
20241010,133400,3795467850,38850,38900,38950,38850,4
|
|
20241010,133300,3795312250,38900,38950,38950,38900,133
|
|
20241010,133200,3790136950,38950,38950,38950,38950,18
|
|
20241010,133100,3789435850,38950,38900,38950,38900,18
|
|
20241010,133000,3788734850,38950,38900,38950,38900,7
|
|
20241010,132900,3788462250,38900,38900,38900,38900,76
|
|
20241010,132800,3785505850,38900,38900,38900,38900,112
|
|
20241010,132700,3781149050,38900,38950,38950,38900,1102
|
|
20241010,132600,3738278450,38950,38950,38950,38900,21
|
|
20241010,132500,3737460600,38950,38950,38950,38950,77
|
|
20241010,132400,3734461450,38950,38950,38950,38950,8
|
|
20241010,132300,3734149850,38950,38950,38950,38900,401
|
|
20241010,132200,3718548600,38950,38950,38950,38950,38
|
|
20241010,132100,3717068500,38950,38950,38950,38900,239
|
|
20241010,132000,3707769600,38950,38950,38950,38950,52
|
|
20241010,131900,3705744200,38900,38950,38950,38900,49
|
|
20241010,131800,3703835750,38950,38950,38950,38950,253
|
|
20241010,131700,3693981400,38950,38900,38950,38900,274
|
|
20241010,131600,3683321600,38950,38900,38950,38900,214
|
|
20241010,131500,3674995750,38900,38900,38900,38900,32
|
|
20241010,131400,3673750950,38950,38900,38950,38900,83
|
|
20241010,131300,3670520300,38850,38950,38950,38850,190
|
|
20241010,131200,3663127400,38900,38950,38950,38900,104
|
|
20241010,131100,3659081050,38950,38950,38950,38900,48
|
|
20241010,131000,3657211500,38950,38900,38950,38900,124
|
|
20241010,130900,3652386250,38900,38900,38900,38850,192
|
|
20241010,130800,3644917600,38900,38900,38900,38900,114
|
|
20241010,130700,3640483000,38900,38900,38900,38900,39
|
|
20241010,130600,3638965900,38850,38900,38950,38850,458
|
|
20241010,130500,3621131600,38900,38900,38900,38850,205
|
|
20241010,130400,3613157200,38900,38900,38900,38850,335
|
|
20241010,130300,3600141200,38900,38950,38950,38900,125
|
|
20241010,130200,3595278000,38950,38950,38950,38900,563
|
|
20241010,130100,3573349250,38900,38900,38900,38900,68
|
|
20241010,130000,3570704050,38900,38900,38900,38900,40
|
|
20241010,125900,3569148050,38900,38900,38900,38900,14
|
|
20241010,125800,3568603450,38850,38900,38900,38850,86
|
|
20241010,125700,3565258100,38900,38900,38900,38900,14
|
|
20241010,125600,3564713500,38900,38900,38900,38900,106
|
|
20241010,125500,3560590100,38900,38900,38950,38900,848
|
|
20241010,125400,3527602200,38950,38950,38950,38900,98
|
|
20241010,125300,3523785400,38950,38950,38950,38950,25
|
|
20241010,125200,3522811650,38950,38900,38950,38900,88
|
|
20241010,125100,3519386500,38900,38950,38950,38900,41
|
|
20241010,125000,3517789650,38950,38950,38950,38950,14
|
|
20241010,124900,3517244350,38950,38950,38950,38950,54
|
|
20241010,124800,3515141050,38950,38950,38950,38900,52
|
|
20241010,124700,3513115750,38950,38950,38950,38950,42
|
|
20241010,124600,3511479850,38900,38950,38950,38900,18
|
|
20241010,124500,3510778800,38950,38950,38950,38900,97
|
|
20241010,124400,3507003400,38950,38950,38950,38900,21
|
|
20241010,124300,3506185550,38950,38950,38950,38900,45
|
|
20241010,124200,3504432850,38950,38950,38950,38950,677
|
|
20241010,124100,3478063700,38900,38950,38950,38900,69
|
|
20241010,124000,3475378750,38950,38950,38950,38950,42
|
|
20241010,123900,3473742850,38950,38950,38950,38950,67
|
|
20241010,123800,3471133200,38950,38950,38950,38950,54
|
|
20241010,123700,3469029900,38900,38950,38950,38900,52
|
|
20241010,123600,3467004600,38950,38900,38950,38900,56
|
|
20241010,123500,3464823550,38950,38950,38950,38900,167
|
|
20241010,123400,3458325150,38950,38900,38950,38900,261
|
|
20241010,123300,3448170150,38900,38950,38950,38900,57
|
|
20241010,123200,3445952000,38950,38900,38950,38900,273
|
|
20241010,123100,3435328750,38900,38900,38900,38900,42
|
|
20241010,123000,3433694950,38850,38900,38900,38850,19
|
|
20241010,122900,3432955950,38900,38900,38900,38900,44
|
|
20241010,122800,3431244350,38950,38950,38950,38950,17
|
|
20241010,122700,3430582200,38900,38900,38950,38850,45
|
|
20241010,122600,3428831250,38900,38950,38950,38900,131
|
|
20241010,122500,3423734500,38950,38950,38950,38950,43
|
|
20241010,122400,3422059650,38950,38950,38950,38950,17
|
|
20241010,122300,3421397500,38950,38950,38950,38900,45
|
|
20241010,122200,3419644850,38950,38950,38950,38900,26
|
|
20241010,122100,3418632600,38900,38950,38950,38900,644
|
|
20241010,122000,3393572900,38950,38950,38950,38950,42
|
|
20241010,121900,3391937000,38900,38950,38950,38900,123
|
|
20241010,121800,3387151450,38950,38950,38950,38900,54
|
|
20241010,121700,3385048200,38950,38950,38950,38950,19
|
|
20241010,121600,3384308150,38950,38950,38950,38900,78
|
|
20241010,121500,3381270150,38950,38950,38950,38950,17
|
|
20241010,121400,3380608000,38950,38950,38950,38950,42
|
|
20241010,121300,3378972100,38950,38950,38950,38950,17
|
|
20241010,121200,3378309950,38900,38950,38950,38900,50
|
|
20241010,121100,3376362550,38950,38950,38950,38950,19
|
|
20241010,121000,3375622500,38950,38950,38950,38950,47
|
|
20241010,120900,3373791850,38900,38950,38950,38900,44
|
|
20241010,120800,3372078150,38950,38950,38950,38950,17
|
|
20241010,120700,3371416000,38950,38950,38950,38950,45
|
|
20241010,120600,3369663250,38950,38950,38950,38950,17
|
|
20241010,120500,3369001100,38900,38950,38950,38900,70
|
|
20241010,120400,3366275250,38950,38950,38950,38950,18
|
|
20241010,120300,3365574150,38950,38950,38950,38950,42
|
|
20241010,120200,3363938250,38900,38950,38950,38900,50
|
|
20241010,120100,3361992400,38950,38950,38950,38950,42
|
|
20241010,120000,3360356500,38950,38950,38950,38950,17
|
|
20241010,115900,3359694350,38900,38950,38950,38900,194
|
|
20241010,115800,3352146850,38900,38950,38950,38900,44
|
|
20241010,115700,3350433150,38950,38950,38950,38950,132
|
|
20241010,115600,3345291750,38950,38950,38950,38900,1092
|
|
20241010,115500,3302810550,38950,38900,38950,38900,37
|
|
20241010,115400,3301369550,38950,38950,38950,38950,42
|
|
20241010,115300,3299733650,38950,38900,38950,38900,29
|
|
20241010,115200,3298604150,38950,38950,38950,38900,43
|
|
20241010,115100,3296929350,38900,38950,38950,38900,19
|
|
20241010,115000,3296189400,38950,38950,38950,38950,57
|
|
20241010,114900,3293969250,38950,38950,38950,38950,44
|
|
20241010,114800,3292255450,38900,38950,38950,38900,38
|
|
20241010,114700,3290776300,38900,38950,38950,38900,69
|
|
20241010,114600,3288090100,38950,38950,38950,38950,17
|
|
20241010,114500,3287427950,38950,38950,38950,38950,42
|
|
20241010,114400,3285792050,38900,38950,38950,38900,149
|
|
20241010,114300,3279990600,38950,38950,38950,38950,45
|
|
20241010,114200,3278237850,38950,38950,38950,38950,17
|
|
20241010,114100,3277575700,38950,38950,38950,38900,55
|
|
20241010,114000,3275433550,38950,38950,38950,38950,38
|
|
20241010,113900,3273953450,38950,38950,38950,38950,53
|
|
20241010,113800,3271889100,38950,38950,38950,38950,54
|
|
20241010,113700,3269785800,38950,38950,38950,38900,54
|
|
20241010,113600,3267682600,38950,38950,38950,38950,53
|
|
20241010,113500,3265618250,38950,38950,38950,38900,40
|
|
20241010,113400,3264060300,38950,38950,38950,38900,55
|
|
20241010,113300,3261918150,38950,38950,38950,38950,61
|
|
20241010,113200,3259542200,38950,38950,38950,38900,79
|
|
20241010,113100,3256465800,38950,38950,38950,38950,28
|
|
20241010,113000,3255375200,38950,38950,38950,38900,67
|
|
20241010,112900,3252765700,38950,38950,38950,38950,53
|
|
20241010,112800,3250701350,38950,38950,38950,38950,29
|
|
20241010,112700,3249571800,38950,38950,38950,38900,66
|
|
20241010,112600,3247001200,38900,38950,38950,38900,19
|
|
20241010,112500,3246261250,38950,38950,38950,38950,17
|
|
20241010,112400,3245599100,38950,38850,38950,38850,77
|
|
20241010,112300,3242604850,38850,38950,38950,38850,2086
|
|
20241010,112200,3161548050,38950,38950,38950,38950,28
|
|
20241010,112100,3160457450,38950,38950,38950,38950,64
|
|
20241010,112000,3157964650,38950,38900,38950,38900,49
|
|
20241010,111900,3156056200,38950,38950,38950,38950,517
|
|
20241010,111800,3135919050,38850,38950,38950,38850,1435
|
|
20241010,111700,3080093850,38950,39000,39000,38950,267
|
|
20241010,111600,3069693250,38950,39000,39000,38950,158
|
|
20241010,111500,3063537050,39000,39000,39000,39000,880
|
|
20241010,111400,3029217050,39050,39050,39050,39050,83
|
|
20241010,111300,3025975900,39050,38950,39050,38950,838
|
|
20241010,111200,2993293450,39000,39000,39000,39000,53
|
|
20241010,111100,2991226450,39000,39000,39000,39000,39
|
|
20241010,111000,2989705450,39000,39050,39050,39000,1164
|
|
20241010,110900,2944308600,39000,39000,39000,38950,778
|
|
20241010,110800,2913966750,38900,39000,39000,38900,34
|
|
20241010,110700,2912641650,38950,38950,38950,38950,43
|
|
20241010,110600,2910966800,38900,39000,39000,38900,188
|
|
20241010,110500,2903648750,39000,39000,39000,38950,114
|
|
20241010,110400,2899204250,39000,39000,39000,39000,168
|
|
20241010,110300,2892652250,39000,39000,39000,38950,105
|
|
20241010,110200,2888559400,38950,39000,39000,38950,336
|
|
20241010,110100,2875467650,39000,39000,39000,38950,117
|
|
20241010,110000,2870904700,39000,39000,39000,38950,173
|
|
20241010,105900,2864157850,39000,39050,39050,39000,85
|
|
20241010,105800,2860841300,39000,39000,39050,39000,188
|
|
20241010,105700,2853508300,39000,39050,39050,39000,112
|
|
20241010,105600,2849137900,39050,39000,39050,38950,260
|
|
20241010,105500,2838997900,39000,39000,39000,38950,69
|
|
20241010,105400,2836308500,39000,39000,39000,39000,1098
|
|
20241010,105300,2793486500,39000,39000,39000,39000,46
|
|
20241010,105200,2791692500,39000,39000,39000,39000,42
|
|
20241010,105100,2790054500,38950,39000,39000,38950,1054
|
|
20241010,105000,2748999100,39000,39000,39000,38950,2502
|
|
20241010,104900,2651421200,39000,38950,39000,38950,2586
|
|
20241010,104800,2550640650,38950,38950,38950,38900,172
|
|
20241010,104700,2543942750,38900,38950,38950,38900,804
|
|
20241010,104600,2512652000,38950,38950,38950,38900,235
|
|
20241010,104500,2503509050,38950,38900,38950,38900,540
|
|
20241010,104400,2482502500,38900,38900,38900,38850,42
|
|
20241010,104300,2480868800,38900,38900,38900,38900,78
|
|
20241010,104200,2477834600,38900,38950,38950,38900,68
|
|
20241010,104100,2475188550,38900,38950,38950,38850,472
|
|
20241010,104000,2456826300,38950,38950,38950,38950,36
|
|
20241010,103900,2455424100,38950,38950,38950,38900,214
|
|
20241010,103800,2447096300,38950,38950,38950,38950,17
|
|
20241010,103700,2446434150,38950,38950,38950,38900,52
|
|
20241010,103600,2444408800,38950,38950,38950,38850,271
|
|
20241010,103500,2433863750,38800,38950,38950,38800,118
|
|
20241010,103400,2429282650,38800,38900,38900,38800,662
|
|
20241010,103300,2403538950,38900,38900,38900,38900,53
|
|
20241010,103200,2401477250,38950,38950,38950,38900,1342
|
|
20241010,103100,2349229400,38950,38950,38950,38900,2059
|
|
20241010,103000,2269033100,38950,38950,38950,38950,107
|
|
20241010,102900,2264865450,39000,38950,39000,38950,246
|
|
20241010,102800,2255279000,38950,39000,39000,38950,189
|
|
20241010,102700,2247917200,38950,39000,39000,38950,933
|
|
20241010,102600,2211531600,38850,38900,39000,38850,4971
|
|
20241010,102500,2018203100,38900,38900,38900,38900,189
|
|
20241010,102400,2010851000,38900,38850,38900,38800,1225
|
|
20241010,102300,1963254950,38850,38900,38900,38850,94
|
|
20241010,102200,1959601300,38900,38900,38900,38900,160
|
|
20241010,102100,1953377300,38900,38900,38900,38900,136
|
|
20241010,102000,1948086900,38900,38850,38900,38800,1825
|
|
20241010,101900,1877145250,38850,38750,38850,38750,2154
|
|
20241010,101800,1793584750,38750,38750,38750,38700,592
|
|
20241010,101700,1770662500,38750,38700,38750,38700,503
|
|
20241010,101600,1751195900,38650,38800,38800,38650,77
|
|
20241010,101500,1748214650,38750,38800,38800,38750,199
|
|
20241010,101400,1740503100,38800,38800,38800,38750,740
|
|
20241010,101300,1711791650,38800,38550,38800,38550,5165
|
|
20241010,101200,1511970250,38600,38600,38600,38600,25
|
|
20241010,101100,1511005250,38600,38600,38600,38600,200
|
|
20241010,101000,1503285250,38600,38600,38600,38600,46
|
|
20241010,100900,1501509650,38650,38600,38650,38600,512
|
|
20241010,100800,1481745850,38650,38650,38650,38650,37
|
|
20241010,100700,1480315800,38650,38650,38650,38650,2
|
|
20241010,100600,1480238500,38650,38650,38650,38600,487
|
|
20241010,100500,1461416050,38650,38700,38700,38600,1291
|
|
20241010,100400,1411517700,38650,38650,38650,38650,293
|
|
20241010,100300,1400193250,38700,38600,38700,38600,1708
|
|
20241010,100200,1334202100,38650,38600,38650,38600,124
|
|
20241010,100100,1329412100,38600,38450,38650,38450,7994
|
|
20241010,100000,1021126400,38500,38500,38500,38500,1
|
|
20241010,095900,1021087900,38500,38500,38500,38450,134
|
|
20241010,095800,1015933700,38500,38500,38500,38500,0
|
|
20241010,095700,1015933700,38500,38500,38500,38450,89
|
|
20241010,095600,1012508700,38500,38500,38500,38500,526
|
|
20241010,095500,992257700,38450,38450,38450,38450,12
|
|
20241010,095400,991796300,38400,38500,38500,38400,303
|
|
20241010,095300,980147200,38500,38500,38500,38500,0
|
|
20241010,095200,980147200,38500,38450,38500,38450,27
|
|
20241010,095100,979107800,38500,38550,38550,38500,327
|
|
20241010,095000,966517750,38500,38500,38500,38500,75
|
|
20241010,094900,963630250,38450,38500,38500,38450,16
|
|
20241010,094800,963014500,38500,38450,38500,38450,27
|
|
20241010,094700,961975100,38500,38500,38500,38500,225
|
|
20241010,094600,953312600,38500,38500,38500,38500,58
|
|
20241010,094500,951079600,38500,38500,38550,38500,590
|
|
20241010,094400,928358000,38550,38550,38550,38550,72
|
|
20241010,094300,925582400,38550,38550,38550,38500,2260
|
|
20241010,094200,838561500,38500,38500,38500,38500,1405
|
|
20241010,094100,784469000,38500,38500,38500,38450,29
|
|
20241010,094000,783352600,38500,38500,38550,38500,1145
|
|
20241010,093900,739270050,38500,38500,38500,38500,1695
|
|
20241010,093800,674012550,38450,38450,38450,38450,150
|
|
20241010,093700,668245050,38500,38500,38550,38450,2428
|
|
20241010,093600,574759200,38500,38500,38500,38450,482
|
|
20241010,093500,556202400,38500,38500,38500,38450,1295
|
|
20241010,093400,506403550,38500,38400,38500,38400,647
|
|
20241010,093300,481525400,38450,38400,38450,38400,475
|
|
20241010,093200,463284850,38450,38400,38450,38400,1249
|
|
20241010,093100,415296600,38350,38350,38400,38350,275
|
|
20241010,093000,404749350,38300,38350,38400,38300,1156
|
|
20241010,092900,360416700,38350,38300,38350,38250,325
|
|
20241010,092800,347961950,38300,38300,38350,38300,103
|
|
20241010,092700,344013150,38300,38350,38350,38300,45
|
|
20241010,092600,342287650,38350,38350,38350,38300,97
|
|
20241010,092500,338570250,38350,38300,38350,38250,74
|
|
20241010,092400,335734450,38350,38300,38350,38300,63
|
|
20241010,092300,333318500,38350,38300,38350,38300,192
|
|
20241010,092200,325960950,38300,38300,38350,38300,26
|
|
20241010,092100,324964150,38300,38300,38350,38250,229
|
|
20241010,092000,316191700,38300,38350,38350,38300,140
|
|
20241010,091900,310827150,38350,38350,38350,38300,109
|
|
20241010,091800,306647850,38350,38350,38350,38300,50
|
|
20241010,091700,304730500,38300,38300,38350,38250,430
|
|
20241010,091600,288245500,38350,38350,38350,38350,49
|
|
20241010,091500,286366350,38300,38250,38350,38250,129
|
|
20241010,091400,281424450,38250,38250,38300,38250,78
|
|
20241010,091300,278437200,38300,38300,38300,38250,145
|
|
20241010,091200,272883800,38300,38300,38300,38250,83
|
|
20241010,091100,269707500,38300,38250,38300,38250,54
|
|
20241010,091000,267640450,38300,38350,38350,38250,1332
|
|
20241010,090900,216688250,38350,38250,38350,38250,34
|
|
20241010,090800,215384650,38350,38250,38350,38250,314
|
|
20241010,090700,203367400,38250,38350,38350,38250,616
|
|
20241010,090600,179779500,38350,38350,38350,38300,48
|
|
20241010,090500,177939450,38350,38300,38350,38250,1262
|
|
20241010,090400,129663150,38250,38400,38400,38250,564
|
|
20241010,090300,108059500,38400,38400,38450,38400,222
|
|
20241010,090200,99534550,38350,38400,38400,38350,17
|
|
20241010,090100,98881850,38450,38350,38450,38300,2111
|
|
20241010,090000,17832300,38300,38350,38350,38300,464
|