578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183500,5477891100,40000,40000,40000,40000,1803
|
|
20241014,183400,5477891100,40000,40000,40000,40000,0
|
|
20241014,183300,5477891100,40000,40000,40000,40000,0
|
|
20241014,183200,5477891100,40000,40000,40000,40000,0
|
|
20241014,183100,5477891100,40000,40000,40000,40000,0
|
|
20241014,183000,5477891100,40000,40000,40000,40000,0
|
|
20241014,182900,5477891100,40000,40000,40000,40000,0
|
|
20241014,182800,5477891100,40000,40000,40000,40000,0
|
|
20241014,182700,5477891100,40000,40000,40000,40000,0
|
|
20241014,182600,5477891100,40000,40000,40000,40000,0
|
|
20241014,182500,5477891100,40000,40000,40000,40000,0
|
|
20241014,182400,5477891100,40000,40000,40000,40000,0
|
|
20241014,182300,5477891100,40000,40000,40000,40000,0
|
|
20241014,182200,5477891100,40000,40000,40000,40000,0
|
|
20241014,182100,5477891100,40000,40000,40000,40000,0
|
|
20241014,182000,5477891100,40000,40000,40000,40000,0
|
|
20241014,181900,5477891100,40000,40000,40000,40000,0
|
|
20241014,181800,5477891100,40000,40000,40000,40000,0
|
|
20241014,181700,5477891100,40000,40000,40000,40000,0
|
|
20241014,181600,5477891100,40000,40000,40000,40000,0
|
|
20241014,181500,5477891100,40000,40000,40000,40000,0
|
|
20241014,181400,5477891100,40000,40000,40000,40000,0
|
|
20241014,181300,5477891100,40000,40000,40000,40000,0
|
|
20241014,181200,5477891100,40000,40000,40000,40000,0
|
|
20241014,181100,5477891100,40000,40000,40000,40000,0
|
|
20241014,181000,5477891100,40000,40000,40000,40000,0
|
|
20241014,180900,5477891100,40000,40000,40000,40000,0
|
|
20241014,180800,5477891100,40000,40000,40000,40000,0
|
|
20241014,180700,5477891100,40000,40000,40000,40000,0
|
|
20241014,180600,5477891100,40000,40000,40000,40000,0
|
|
20241014,180500,5477891100,40000,40000,40000,40000,1803
|
|
20241014,180400,5477891100,40000,40000,40000,40000,0
|
|
20241014,180300,5477891100,40000,40000,40000,40000,0
|
|
20241014,180200,5477891100,40000,40000,40000,40000,0
|
|
20241014,180100,5477891100,40000,40000,40000,40000,0
|
|
20241014,180000,5477891100,40000,40000,40000,40000,0
|
|
20241014,175900,5477891100,40000,40000,40000,40000,0
|
|
20241014,175800,5477891100,40000,40000,40000,40000,0
|
|
20241014,175700,5477891100,40000,40000,40000,40000,0
|
|
20241014,175600,5477891100,40000,40000,40000,40000,0
|
|
20241014,175500,5477891100,40000,40000,40000,40000,0
|
|
20241014,175400,5477891100,40000,40000,40000,40000,0
|
|
20241014,175300,5477891100,40000,40000,40000,40000,0
|
|
20241014,175200,5477891100,40000,40000,40000,40000,0
|
|
20241014,175100,5477891100,40000,40000,40000,40000,0
|
|
20241014,175000,5477891100,40000,40000,40000,40000,0
|
|
20241014,174900,5477891100,40000,40000,40000,40000,0
|
|
20241014,174800,5477891100,40000,40000,40000,40000,0
|
|
20241014,174700,5477891100,40000,40000,40000,40000,0
|
|
20241014,174600,5477891100,40000,40000,40000,40000,0
|
|
20241014,174500,5477891100,40000,40000,40000,40000,0
|
|
20241014,174400,5477891100,40000,40000,40000,40000,0
|
|
20241014,174300,5477891100,40000,40000,40000,40000,0
|
|
20241014,174200,5477891100,40000,40000,40000,40000,0
|
|
20241014,174100,5477891100,40000,40000,40000,40000,0
|
|
20241014,174000,5477891100,40000,40000,40000,40000,0
|
|
20241014,173900,5477891100,40000,40000,40000,40000,0
|
|
20241014,173800,5477891100,40000,40000,40000,40000,0
|
|
20241014,173700,5477891100,40000,40000,40000,40000,0
|
|
20241014,173600,5477891100,40000,40000,40000,40000,0
|
|
20241014,173500,5477891100,40000,40000,40000,40000,1803
|
|
20241014,173400,5477891100,40000,40000,40000,40000,0
|
|
20241014,173300,5477891100,40000,40000,40000,40000,0
|
|
20241014,173200,5477891100,40000,40000,40000,40000,0
|
|
20241014,173100,5477891100,40000,40000,40000,40000,0
|
|
20241014,173000,5477891100,40000,40000,40000,40000,0
|
|
20241014,172900,5477891100,40000,40000,40000,40000,0
|
|
20241014,172800,5477891100,40000,40000,40000,40000,0
|
|
20241014,172700,5477891100,40000,40000,40000,40000,0
|
|
20241014,172600,5477891100,40000,40000,40000,40000,0
|
|
20241014,172500,5477891100,40000,40000,40000,40000,0
|
|
20241014,172400,5477891100,40000,40000,40000,40000,0
|
|
20241014,172300,5477891100,40000,40000,40000,40000,0
|
|
20241014,172200,5477891100,40000,40000,40000,40000,0
|
|
20241014,172100,5477891100,40000,40000,40000,40000,0
|
|
20241014,172000,5477891100,40000,40000,40000,40000,0
|
|
20241014,171900,5477891100,40000,40000,40000,40000,0
|
|
20241014,171800,5477891100,40000,40000,40000,40000,0
|
|
20241014,171700,5477891100,40000,40000,40000,40000,0
|
|
20241014,171600,5477891100,40000,40000,40000,40000,0
|
|
20241014,171500,5477891100,40000,40000,40000,40000,0
|
|
20241014,171400,5477891100,40000,40000,40000,40000,0
|
|
20241014,171300,5477891100,40000,40000,40000,40000,0
|
|
20241014,171200,5477891100,40000,40000,40000,40000,0
|
|
20241014,171100,5477891100,40000,40000,40000,40000,0
|
|
20241014,171000,5477891100,40000,40000,40000,40000,0
|
|
20241014,170900,5477891100,40000,40000,40000,40000,0
|
|
20241014,170800,5477891100,40000,40000,40000,40000,0
|
|
20241014,170700,5477891100,40000,40000,40000,40000,0
|
|
20241014,170600,5477891100,40000,40000,40000,40000,0
|
|
20241014,170500,5477891100,40000,40000,40000,40000,1803
|
|
20241014,170400,5477891100,40000,40000,40000,40000,0
|
|
20241014,170300,5477891100,40000,40000,40000,40000,0
|
|
20241014,170200,5477891100,40000,40000,40000,40000,0
|
|
20241014,170100,5477891100,40000,40000,40000,40000,0
|
|
20241014,170000,5477891100,40000,40000,40000,40000,0
|
|
20241014,165900,5477891100,40000,40000,40000,40000,0
|
|
20241014,165800,5477891100,40000,40000,40000,40000,0
|
|
20241014,165700,5477891100,40000,40000,40000,40000,0
|
|
20241014,165600,5477891100,40000,40000,40000,40000,0
|
|
20241014,165500,5477891100,40000,40000,40000,40000,0
|
|
20241014,165400,5477891100,40000,40000,40000,40000,0
|
|
20241014,165300,5477891100,40000,40000,40000,40000,0
|
|
20241014,165200,5477891100,40000,40000,40000,40000,0
|
|
20241014,165100,5477891100,40000,40000,40000,40000,0
|
|
20241014,165000,5477891100,40000,40000,40000,40000,0
|
|
20241014,164900,5477891100,40000,40000,40000,40000,0
|
|
20241014,164800,5477891100,40000,40000,40000,40000,0
|
|
20241014,164700,5477891100,40000,40000,40000,40000,0
|
|
20241014,164600,5477891100,40000,40000,40000,40000,0
|
|
20241014,164500,5477891100,40000,40000,40000,40000,0
|
|
20241014,164400,5477891100,40000,40000,40000,40000,0
|
|
20241014,164300,5477891100,40000,40000,40000,40000,0
|
|
20241014,164200,5477891100,40000,40000,40000,40000,0
|
|
20241014,164100,5477891100,40000,40000,40000,40000,0
|
|
20241014,164000,5477891100,40000,40000,40000,40000,0
|
|
20241014,163900,5477891100,40000,40000,40000,40000,0
|
|
20241014,163800,5477891100,40000,40000,40000,40000,0
|
|
20241014,163700,5477891100,40000,40000,40000,40000,0
|
|
20241014,163600,5477891100,40000,40000,40000,40000,0
|
|
20241014,163500,5477891100,40000,40000,40000,40000,1803
|
|
20241014,163400,5477891100,40000,40000,40000,40000,0
|
|
20241014,163300,5477891100,40000,40000,40000,40000,0
|
|
20241014,163200,5477891100,40000,40000,40000,40000,0
|
|
20241014,163100,5477891100,40000,40000,40000,40000,0
|
|
20241014,163000,5477891100,40000,40000,40000,40000,0
|
|
20241014,162900,5477891100,40000,40000,40000,40000,0
|
|
20241014,162800,5477891100,40000,40000,40000,40000,0
|
|
20241014,162700,5477891100,40000,40000,40000,40000,0
|
|
20241014,162600,5477891100,40000,40000,40000,40000,0
|
|
20241014,162500,5477891100,40000,40000,40000,40000,0
|
|
20241014,162400,5477891100,40000,40000,40000,40000,0
|
|
20241014,162300,5477891100,40000,40000,40000,40000,0
|
|
20241014,162200,5477891100,40000,40000,40000,40000,0
|
|
20241014,162100,5477891100,40000,40000,40000,40000,0
|
|
20241014,162000,5477891100,40000,40000,40000,40000,0
|
|
20241014,161900,5477891100,40000,40000,40000,40000,0
|
|
20241014,161800,5477891100,40000,40000,40000,40000,0
|
|
20241014,161700,5477891100,40000,40000,40000,40000,0
|
|
20241014,161600,5477891100,40000,40000,40000,40000,0
|
|
20241014,161500,5477891100,40000,40000,40000,40000,0
|
|
20241014,161400,5477891100,40000,40000,40000,40000,0
|
|
20241014,161300,5477891100,40000,40000,40000,40000,0
|
|
20241014,161200,5477891100,40000,40000,40000,40000,0
|
|
20241014,161100,5477891100,40000,40000,40000,40000,0
|
|
20241014,161000,5477891100,40000,40000,40000,40000,0
|
|
20241014,160900,5477891100,40000,40000,40000,40000,0
|
|
20241014,160800,5477891100,40000,40000,40000,40000,0
|
|
20241014,160700,5477891100,40000,40000,40000,40000,0
|
|
20241014,160600,5477891100,40000,40000,40000,40000,0
|
|
20241014,160500,5477891100,40000,40000,40000,40000,1803
|
|
20241014,160400,5477891100,40000,40000,40000,40000,0
|
|
20241014,160300,5477891100,40000,40000,40000,40000,0
|
|
20241014,160200,5477891100,40000,40000,40000,40000,0
|
|
20241014,160100,5477891100,40000,40000,40000,40000,0
|
|
20241014,160000,5477891100,40000,40000,40000,40000,0
|
|
20241014,155900,5477891100,40000,40000,40000,40000,0
|
|
20241014,155800,5477891100,40000,40000,40000,40000,0
|
|
20241014,155700,5477891100,40000,40000,40000,40000,0
|
|
20241014,155600,5477891100,40000,40000,40000,40000,0
|
|
20241014,155500,5477891100,40000,40000,40000,40000,0
|
|
20241014,155400,5477891100,40000,40000,40000,40000,0
|
|
20241014,155300,5477891100,40000,40000,40000,40000,0
|
|
20241014,155200,5477891100,40000,40000,40000,40000,0
|
|
20241014,155100,5477891100,40000,40000,40000,40000,0
|
|
20241014,155000,5477891100,40000,40000,40000,40000,0
|
|
20241014,154900,5477891100,40000,40000,40000,40000,0
|
|
20241014,154800,5477891100,40000,40000,40000,40000,0
|
|
20241014,154700,5477891100,40000,40000,40000,40000,0
|
|
20241014,154600,5477891100,40000,40000,40000,40000,0
|
|
20241014,154500,5477891100,40000,40000,40000,40000,0
|
|
20241014,154400,5477891100,40000,40000,40000,40000,0
|
|
20241014,154300,5477891100,40000,40000,40000,40000,0
|
|
20241014,154200,5477891100,40000,40000,40000,40000,0
|
|
20241014,154100,5477891100,40000,40000,40000,40000,0
|
|
20241014,154000,5477891100,40000,40000,40000,40000,0
|
|
20241014,153900,5477891100,40000,40000,40000,40000,0
|
|
20241014,153800,5477891100,40000,40000,40000,40000,0
|
|
20241014,153700,5477891100,40000,40000,40000,40000,0
|
|
20241014,153600,5477891100,40000,40000,40000,40000,0
|
|
20241014,153500,5477891100,40000,40000,40000,40000,1803
|
|
20241014,153400,5477891100,40000,40000,40000,40000,0
|
|
20241014,153300,5477891100,40000,40000,40000,40000,0
|
|
20241014,153200,5477891100,40000,40000,40000,40000,0
|
|
20241014,153100,5477891100,40000,40000,40000,40000,0
|
|
20241014,153000,5477891100,40000,40000,40000,40000,1803
|
|
20241014,152900,5405771100,39950,39950,39950,39950,0
|
|
20241014,152800,5405771100,39950,39950,39950,39950,0
|
|
20241014,152700,5405771100,39950,39950,39950,39950,0
|
|
20241014,152600,5405771100,39950,39950,39950,39950,0
|
|
20241014,152500,5405771100,39950,39950,39950,39950,0
|
|
20241014,152400,5405771100,39950,39950,39950,39950,0
|
|
20241014,152300,5405771100,39950,39950,39950,39950,0
|
|
20241014,152200,5405771100,39950,39950,39950,39950,0
|
|
20241014,152100,5405771100,39950,39950,39950,39950,0
|
|
20241014,152000,5405771100,39950,39950,39950,39950,0
|
|
20241014,151900,5405771100,39950,39900,39950,39850,1667
|
|
20241014,151800,5339206400,39900,39900,39900,39900,255
|
|
20241014,151700,5329031900,39900,39950,39950,39900,924
|
|
20241014,151600,5292163600,39950,39900,39950,39900,28
|
|
20241014,151500,5291045700,39900,39950,39950,39900,215
|
|
20241014,151400,5282464000,39950,39950,39950,39950,185
|
|
20241014,151300,5275073250,39950,39900,39950,39900,21
|
|
20241014,151200,5274234450,39900,39900,39950,39850,290
|
|
20241014,151100,5262667450,39950,39950,39950,39950,320
|
|
20241014,151000,5249883450,39950,39950,39950,39950,26
|
|
20241014,150900,5248844750,39950,39950,39950,39900,42
|
|
20241014,150800,5247166900,39900,39950,39950,39900,40
|
|
20241014,150700,5245569200,39900,39900,39900,39850,399
|
|
20241014,150600,5229649200,39850,39900,39900,39850,54
|
|
20241014,150500,5227494650,39900,39900,39900,39900,88
|
|
20241014,150400,5223983450,39850,39900,39900,39850,367
|
|
20241014,150300,5209346100,39900,39900,39900,39900,189
|
|
20241014,150200,5201805000,39900,39900,39900,39900,117
|
|
20241014,150100,5197136700,39900,39900,39900,39900,28
|
|
20241014,150000,5196019500,39900,39900,39950,39850,1670
|
|
20241014,145900,5129385400,39900,39900,39900,39900,50
|
|
20241014,145800,5127390400,39900,39900,39900,39900,141
|
|
20241014,145700,5121764500,39900,39900,39900,39900,185
|
|
20241014,145600,5114383000,39900,39900,39900,39900,6
|
|
20241014,145500,5114143600,39850,39850,39850,39850,0
|
|
20241014,145400,5114143600,39850,39900,39900,39850,508
|
|
20241014,145300,5093874550,39900,39950,39950,39900,515
|
|
20241014,145200,5073325400,39900,39950,39950,39900,128
|
|
20241014,145100,5068216850,39950,39950,39950,39950,47
|
|
20241014,145000,5066339200,39950,39950,39950,39950,153
|
|
20241014,144900,5060226850,39950,39950,39950,39950,27
|
|
20241014,144800,5059148200,39950,39900,39950,39900,6
|
|
20241014,144700,5058908650,39950,39950,39950,39950,2901
|
|
20241014,144600,4943013700,39950,39950,39950,39950,176
|
|
20241014,144500,4935982500,39950,39950,39950,39900,702
|
|
20241014,144400,4907946000,39950,39950,39950,39900,94
|
|
20241014,144300,4904190800,39900,39900,39950,39900,89
|
|
20241014,144200,4900638550,39900,39900,39900,39900,36
|
|
20241014,144100,4899202150,39900,39900,39900,39900,41
|
|
20241014,144000,4897566250,39900,39900,39900,39900,201
|
|
20241014,143900,4889546350,39900,39900,39900,39900,12
|
|
20241014,143800,4889067550,39900,39900,39900,39900,36
|
|
20241014,143700,4887631150,39900,39900,39900,39900,141
|
|
20241014,143600,4882005250,39900,39900,39900,39900,175
|
|
20241014,143500,4875022750,39900,39900,39900,39900,36
|
|
20241014,143400,4873586350,39900,39900,39900,39900,5
|
|
20241014,143300,4873386850,39900,39900,39900,39900,165
|
|
20241014,143200,4866803350,39900,39900,39900,39900,59
|
|
20241014,143100,4864449250,39900,39900,39900,39900,140
|
|
20241014,143000,4858863250,39900,39900,39900,39900,126
|
|
20241014,142900,4853835850,39900,39900,39900,39900,702
|
|
20241014,142800,4825826050,39900,39900,39900,39900,226
|
|
20241014,142700,4816808650,39900,39900,39900,39850,60
|
|
20241014,142600,4814415050,39900,39900,39900,39850,1232
|
|
20241014,142500,4765258300,39900,39900,39900,39900,1137
|
|
20241014,142400,4719892000,39900,39900,39900,39900,43
|
|
20241014,142300,4718176300,39900,39900,39900,39900,74
|
|
20241014,142200,4715223700,39900,39900,39900,39900,257
|
|
20241014,142100,4704969400,39900,39900,39900,39900,7
|
|
20241014,142000,4704690100,39900,39900,39900,39900,26
|
|
20241014,141900,4703652700,39900,39900,39900,39900,185
|
|
20241014,141800,4696271200,39900,39900,39900,39900,223
|
|
20241014,141700,4687373500,39900,39900,39900,39900,231
|
|
20241014,141600,4678156600,39900,39900,39900,39900,414
|
|
20241014,141500,4661638000,39900,39900,39900,39900,750
|
|
20241014,141400,4631713000,39900,39900,39900,39900,9
|
|
20241014,141300,4631353900,39900,39900,39900,39900,1251
|
|
20241014,141200,4581439000,39900,39900,39900,39900,304
|
|
20241014,141100,4569309400,39900,39850,39900,39800,2421
|
|
20241014,141000,4472782950,39900,39900,39900,39850,1020
|
|
20241014,140900,4432132950,39900,39900,39900,39900,332
|
|
20241014,140800,4418886150,39900,39900,39900,39900,24
|
|
20241014,140700,4417928550,39900,39900,39900,39900,3
|
|
20241014,140600,4417808850,39900,39900,39900,39900,133
|
|
20241014,140500,4412502150,39900,39900,39900,39850,790
|
|
20241014,140400,4380991150,39900,39900,39900,39900,22
|
|
20241014,140300,4380113350,39900,39900,39900,39850,479
|
|
20241014,140200,4361008350,39900,39900,39900,39900,293
|
|
20241014,140100,4349317650,39900,39900,39900,39900,38
|
|
20241014,140000,4347801450,39900,39900,39900,39850,219
|
|
20241014,135900,4339064600,39900,39900,39900,39900,59
|
|
20241014,135800,4336710500,39900,39900,39900,39900,194
|
|
20241014,135700,4328969900,39900,39900,39900,39900,125
|
|
20241014,135600,4323982400,39900,39850,39900,39850,53
|
|
20241014,135500,4321868700,39900,39900,39900,39900,155
|
|
20241014,135400,4315684200,39900,39900,39900,39900,2
|
|
20241014,135300,4315604400,39900,39900,39900,39900,16
|
|
20241014,135200,4314966000,39900,39900,39900,39900,5
|
|
20241014,135100,4314766500,39900,39850,39900,39850,213
|
|
20241014,135000,4306270300,39900,39900,39900,39850,940
|
|
20241014,134900,4268771800,39900,39900,39900,39850,2039
|
|
20241014,134800,4187430700,39900,39900,39900,39850,1189
|
|
20241014,134700,4140014600,39900,39900,39900,39900,45
|
|
20241014,134600,4138219100,39900,39900,39900,39900,3
|
|
20241014,134500,4138099400,39900,39900,39900,39900,2
|
|
20241014,134400,4138019600,39900,39900,39900,39900,185
|
|
20241014,134300,4130638100,39900,39900,39900,39900,111
|
|
20241014,134200,4126209200,39900,39900,39900,39900,5
|
|
20241014,134100,4126009700,39900,39900,39900,39900,150
|
|
20241014,134000,4120024700,39900,39900,39900,39900,110
|
|
20241014,133900,4115635700,39900,39900,39900,39900,434
|
|
20241014,133800,4098319100,39900,39900,39900,39900,91
|
|
20241014,133700,4094688200,39900,39900,39900,39900,280
|
|
20241014,133600,4083516200,39900,39900,39900,39900,1480
|
|
20241014,133500,4024464200,39900,39950,39950,39900,4
|
|
20241014,133400,4024304450,39950,39950,39950,39950,151
|
|
20241014,133300,4018272000,39950,39950,39950,39950,64
|
|
20241014,133200,4015715200,39950,39950,39950,39950,22
|
|
20241014,133100,4014836300,39950,39900,39950,39900,179
|
|
20241014,133000,4007687700,39900,39900,39900,39900,322
|
|
20241014,132900,3994839900,39950,39900,39950,39900,63
|
|
20241014,132800,3992324850,39900,39900,39900,39900,1
|
|
20241014,132700,3992284950,39950,39950,39950,39900,177
|
|
20241014,132600,3985213850,39950,39950,39950,39950,0
|
|
20241014,132500,3985213850,39950,39950,39950,39950,3
|
|
20241014,132400,3985094000,39950,39950,39950,39950,151
|
|
20241014,132300,3979061550,39950,39900,39950,39900,27
|
|
20241014,132200,3977982950,39950,39950,39950,39950,11
|
|
20241014,132100,3977543500,39950,39950,39950,39950,153
|
|
20241014,132000,3971431150,39900,39950,39950,39900,82
|
|
20241014,131900,3968157750,39950,39850,39950,39850,1033
|
|
20241014,131800,3926989400,39950,39850,39950,39850,2660
|
|
20241014,131700,3820788150,39900,39900,39900,39900,161
|
|
20241014,131600,3814364250,39900,39900,39900,39900,3
|
|
20241014,131500,3814244550,39900,39850,39900,39850,168
|
|
20241014,131400,3807541450,39900,39900,39900,39900,158
|
|
20241014,131300,3801237250,39850,39850,39850,39850,1
|
|
20241014,131200,3801197400,39900,39900,39900,39900,181
|
|
20241014,131100,3793975500,39950,39950,39950,39950,33
|
|
20241014,131000,3792657150,39950,39900,39950,39900,154
|
|
20241014,130900,3786504900,39950,39950,39950,39950,0
|
|
20241014,130800,3786504900,39950,39900,39950,39900,35
|
|
20241014,130700,3785107050,39950,39950,39950,39950,20
|
|
20241014,130600,3784308050,39900,39900,39900,39900,134
|
|
20241014,130500,3778961450,39900,39900,39900,39900,244
|
|
20241014,130400,3769225850,39900,39900,39900,39900,15
|
|
20241014,130300,3768627350,39900,39900,39900,39900,153
|
|
20241014,130200,3762522650,39800,39800,39800,39800,0
|
|
20241014,130100,3762522650,39800,39800,39800,39800,0
|
|
20241014,130000,3762522650,39800,39900,39900,39800,1134
|
|
20241014,125900,3717357300,39850,39850,39900,39850,1131
|
|
20241014,125800,3672286750,39900,39950,39950,39900,606
|
|
20241014,125700,3648101800,39950,39950,40000,39950,616
|
|
20241014,125600,3623492450,39950,40000,40000,39950,154
|
|
20241014,125500,3617332500,40000,39950,40000,39950,117
|
|
20241014,125400,3612658200,39950,39950,39950,39950,16
|
|
20241014,125300,3612019000,40000,39950,40000,39950,687
|
|
20241014,125200,3584558700,39950,39950,39950,39950,2
|
|
20241014,125100,3584478800,40000,40000,40000,39950,48
|
|
20241014,125000,3582559900,39950,39950,40000,39950,229
|
|
20241014,124900,3573403850,40000,40000,40000,40000,153
|
|
20241014,124800,3567283850,40000,40000,40000,39950,28
|
|
20241014,124700,3566163950,40000,40000,40000,40000,0
|
|
20241014,124600,3566163950,40000,40000,40000,39950,174
|
|
20241014,124500,3559204000,40000,40000,40000,40000,366
|
|
20241014,124400,3544564000,39950,39900,39950,39900,995
|
|
20241014,124300,3504813900,39950,39950,39950,39950,2
|
|
20241014,124200,3504734000,39950,39950,39950,39900,197
|
|
20241014,124100,3496864500,39900,39950,39950,39900,58
|
|
20241014,124000,3494547500,39950,39950,39950,39950,3
|
|
20241014,123900,3494427650,39900,39950,39950,39900,276
|
|
20241014,123800,3483401550,39950,39950,39950,39950,235
|
|
20241014,123700,3474013300,39900,39950,39950,39900,3
|
|
20241014,123600,3473893550,39950,39950,39950,39950,236
|
|
20241014,123500,3464465350,39900,39950,39950,39900,55
|
|
20241014,123400,3462270700,39950,39950,39950,39950,33
|
|
20241014,123300,3460952350,39900,39900,39900,39900,5
|
|
20241014,123200,3460752850,39950,39900,39950,39900,155
|
|
20241014,123100,3454560650,39900,39950,39950,39900,5
|
|
20241014,123000,3454361000,39900,39900,39950,39900,33
|
|
20241014,122900,3453043150,39900,39950,39950,39900,6
|
|
20241014,122800,3452803600,39950,39950,39950,39950,150
|
|
20241014,122700,3446811100,39950,39900,39950,39900,30
|
|
20241014,122600,3445612750,39950,39900,39950,39900,21
|
|
20241014,122500,3444774300,39950,39950,39950,39950,187
|
|
20241014,122400,3437303650,39900,39900,39900,39900,7
|
|
20241014,122300,3437024350,39900,39950,39950,39900,2038
|
|
20241014,122200,3355706250,39900,39950,39950,39900,152
|
|
20241014,122100,3349633900,39950,39950,39950,39950,29
|
|
20241014,122000,3348475350,39950,39950,39950,39900,37
|
|
20241014,121900,3346997550,39950,39950,39950,39950,155
|
|
20241014,121800,3340805300,39950,39950,39950,39900,46
|
|
20241014,121700,3338967700,39950,39950,39950,39950,15
|
|
20241014,121600,3338368450,39950,39950,39950,39900,13
|
|
20241014,121500,3337849200,39950,39950,39950,39950,189
|
|
20241014,121400,3330298650,39900,39950,39950,39900,5
|
|
20241014,121300,3330099000,39900,39900,39900,39900,10
|
|
20241014,121200,3329700000,39950,39900,39950,39900,5
|
|
20241014,121100,3329500350,39950,39950,39950,39950,205
|
|
20241014,121000,3321310600,39950,39900,39950,39900,228
|
|
20241014,120900,3312202100,39900,39900,39900,39900,10
|
|
20241014,120800,3311803100,39950,39950,39950,39950,155
|
|
20241014,120700,3305610850,39900,39950,39950,39900,35
|
|
20241014,120600,3304212700,39900,39950,39950,39900,84
|
|
20241014,120500,3300860900,39900,39950,39950,39900,4
|
|
20241014,120400,3300701250,39950,39950,39950,39900,776
|
|
20241014,120300,3269730050,39900,39950,39950,39900,75
|
|
20241014,120200,3266733900,39950,39900,39950,39900,13
|
|
20241014,120100,3266215050,39900,39950,39950,39900,181
|
|
20241014,120000,3258984200,39950,39950,39950,39950,60
|
|
20241014,115900,3256587200,39950,39950,39950,39900,98
|
|
20241014,115800,3252672150,39900,39900,39900,39900,70
|
|
20241014,115700,3249879150,39950,39950,39950,39900,189
|
|
20241014,115600,3242328700,39950,39950,39950,39950,43
|
|
20241014,115500,3240610850,39950,39900,39950,39900,23
|
|
20241014,115400,3239692150,39900,39950,39950,39900,256
|
|
20241014,115300,3229466400,39950,39900,39950,39900,32
|
|
20241014,115200,3228188100,39950,39950,40000,39950,748
|
|
20241014,115100,3198305450,39950,39900,39950,39900,359
|
|
20241014,115000,3183963650,39900,39950,39950,39900,826
|
|
20241014,114900,3150965050,39900,39950,39950,39900,41
|
|
20241014,114800,3149327150,39950,39950,39950,39900,4
|
|
20241014,114700,3149167450,39950,39950,39950,39950,171
|
|
20241014,114600,3142336000,39950,39950,39950,39900,330
|
|
20241014,114500,3129152600,39950,39950,39950,39950,356
|
|
20241014,114400,3114930400,39950,40000,40000,39950,675
|
|
20241014,114300,3087956150,39950,39950,39950,39950,671
|
|
20241014,114200,3061149700,39950,39950,39950,39900,37
|
|
20241014,114100,3059671650,39950,39950,39950,39950,403
|
|
20241014,114000,3043571800,39950,39950,40000,39900,281
|
|
20241014,113900,3032337900,39950,39950,39950,39950,601
|
|
20241014,113800,3008327950,39950,39900,39950,39900,70
|
|
20241014,113700,3005531550,39900,39950,39950,39900,165
|
|
20241014,113600,2998940550,39950,39950,39950,39900,229
|
|
20241014,113500,2989792050,39950,39950,39950,39950,1155
|
|
20241014,113400,2943649800,40000,39950,40000,39950,200
|
|
20241014,113300,2935651950,39950,39950,39950,39950,137
|
|
20241014,113200,2930178800,40000,39900,40000,39900,1274
|
|
20241014,113100,2879280400,39900,39850,39900,39850,61
|
|
20241014,113000,2876846600,39900,39900,39900,39900,157
|
|
20241014,112900,2870582300,39900,39950,39950,39850,354
|
|
20241014,112800,2856456150,39950,39950,39950,39950,4
|
|
20241014,112700,2856296350,39950,39900,39950,39900,174
|
|
20241014,112600,2849352550,39900,39900,39900,39900,432
|
|
20241014,112500,2832115750,39900,39900,39900,39850,358
|
|
20241014,112400,2817831650,39900,39900,39900,39850,527
|
|
20241014,112300,2796804400,39900,39900,39900,39850,204
|
|
20241014,112200,2788664900,39900,39900,39900,39900,51
|
|
20241014,112100,2786630000,39900,39800,39900,39800,28
|
|
20241014,112000,2785513000,39900,39850,39900,39850,1088
|
|
20241014,111900,2742139950,39850,39850,39850,39850,4
|
|
20241014,111800,2741980550,39800,39850,39850,39800,4
|
|
20241014,111700,2741821300,39850,39850,39850,39850,3
|
|
20241014,111600,2741701750,39800,39850,39850,39800,177
|
|
20241014,111500,2734648400,39850,39850,39850,39850,4
|
|
20241014,111400,2734489000,39800,39850,39850,39800,2
|
|
20241014,111300,2734409350,39850,39800,39850,39800,157
|
|
20241014,111200,2728153100,39800,39850,39850,39800,3
|
|
20241014,111100,2728033650,39850,39850,39850,39800,205
|
|
20241014,111000,2719870400,39800,39850,39850,39800,348
|
|
20241014,110900,2706013600,39850,39850,39850,39850,24
|
|
20241014,110800,2705057200,39800,39850,39850,39800,5
|
|
20241014,110700,2704858050,39850,39800,39850,39800,101
|
|
20241014,110600,2700838200,39850,39750,39850,39750,217
|
|
20241014,110500,2692194200,39800,39800,39800,39800,312
|
|
20241014,110400,2679776600,39800,39850,39850,39800,1128
|
|
20241014,110300,2634882050,39800,39850,39850,39800,157
|
|
20241014,110200,2628625850,39800,39850,39850,39800,37
|
|
20241014,110100,2627151950,39800,39850,39850,39800,3
|
|
20241014,110000,2627032500,39800,39800,39850,39800,7
|
|
20241014,105900,2626753750,39800,39850,39850,39800,153
|
|
20241014,105800,2620656800,39850,39850,39850,39850,3
|
|
20241014,105700,2620537250,39800,39850,39850,39800,17
|
|
20241014,105600,2619860400,39800,39850,39850,39800,204
|
|
20241014,105500,2611733500,39800,39850,39850,39800,26
|
|
20241014,105400,2610697550,39850,39850,39850,39850,16
|
|
20241014,105300,2610059950,39800,39850,39850,39800,6
|
|
20241014,105200,2609820950,39800,39850,39850,39800,258
|
|
20241014,105100,2599539800,39850,39850,39850,39800,102
|
|
20241014,105000,2595475150,39850,39850,39850,39800,41
|
|
20241014,104900,2593841350,39850,39850,39850,39800,201
|
|
20241014,104800,2585831600,39800,39800,39800,39800,873
|
|
20241014,104700,2551086200,39800,39750,39800,39750,53
|
|
20241014,104600,2548976900,39800,39800,39800,39800,43
|
|
20241014,104500,2547265500,39800,39750,39800,39750,360
|
|
20241014,104400,2532947800,39700,39750,39750,39700,8
|
|
20241014,104300,2532630050,39750,39700,39750,39700,47
|
|
20241014,104200,2530761850,39750,39750,39750,39700,157
|
|
20241014,104100,2524521200,39750,39800,39800,39750,213
|
|
20241014,104000,2516048300,39750,39750,39800,39750,16
|
|
20241014,103900,2515412250,39800,39800,39800,39750,178
|
|
20241014,103800,2508330050,39750,39750,39800,39700,343
|
|
20241014,103700,2494695800,39750,39700,39750,39650,575
|
|
20241014,103600,2471868600,39700,39750,39750,39700,41
|
|
20241014,103500,2470239450,39700,39700,39700,39700,162
|
|
20241014,103400,2463808050,39700,39650,39700,39650,68
|
|
20241014,103300,2461111600,39700,39700,39700,39700,63
|
|
20241014,103200,2458610500,39700,39650,39700,39650,571
|
|
20241014,103100,2435946200,39650,39650,39650,39650,230
|
|
20241014,103000,2426826700,39650,39700,39700,39650,111
|
|
20241014,102900,2422423750,39700,39700,39700,39650,37
|
|
20241014,102800,2420955000,39700,39700,39700,39700,214
|
|
20241014,102700,2412459200,39700,39650,39700,39650,63
|
|
20241014,102600,2409959500,39650,39700,39700,39650,560
|
|
20241014,102500,2387752650,39650,39650,39700,39600,3919
|
|
20241014,102400,2232489350,39650,39600,39650,39600,1409
|
|
20241014,102300,2176680400,39550,39600,39600,39550,156
|
|
20241014,102200,2170503350,39600,39650,39650,39600,419
|
|
20241014,102100,2153903400,39600,39650,39650,39600,175
|
|
20241014,102000,2146973150,39650,39650,39650,39650,0
|
|
20241014,101900,2146973150,39650,39650,39650,39600,154
|
|
20241014,101800,2140873200,39650,39600,39650,39600,200
|
|
20241014,101700,2132943250,39650,39550,39650,39550,151
|
|
20241014,101600,2126963700,39600,39550,39600,39550,44
|
|
20241014,101500,2125221350,39600,39600,39600,39550,139
|
|
20241014,101400,2119717050,39550,39550,39550,39550,129
|
|
20241014,101300,2114615100,39550,39550,39550,39550,10
|
|
20241014,101200,2114219600,39500,39550,39550,39500,5
|
|
20241014,101100,2114021950,39550,39500,39550,39500,227
|
|
20241014,101000,2105055400,39450,39500,39500,39450,55
|
|
20241014,100900,2102883500,39500,39550,39550,39500,552
|
|
20241014,100800,2081078950,39500,39600,39600,39500,1072
|
|
20241014,100700,2038674000,39600,39600,39600,39600,7
|
|
20241014,100600,2038396800,39600,39600,39600,39500,605
|
|
20241014,100500,2014467850,39600,39600,39600,39550,136
|
|
20241014,100400,2009082450,39550,39550,39600,39550,37
|
|
20241014,100300,2007619000,39550,39600,39600,39550,773
|
|
20241014,100200,1977046500,39600,39600,39600,39550,881
|
|
20241014,100100,1942201350,39600,39600,39600,39600,909
|
|
20241014,100000,1906204950,39600,39550,39600,39500,524
|
|
20241014,095900,1885478050,39550,39500,39550,39500,1168
|
|
20241014,095800,1839323550,39500,39500,39500,39450,175
|
|
20241014,095700,1832411150,39450,39450,39450,39450,121
|
|
20241014,095600,1827637700,39450,39450,39450,39450,31
|
|
20241014,095500,1826414750,39400,39450,39450,39400,155
|
|
20241014,095400,1820300100,39450,39450,39450,39400,167
|
|
20241014,095300,1813712250,39400,39450,39450,39400,177
|
|
20241014,095200,1806737200,39450,39400,39450,39400,128
|
|
20241014,095100,1801693700,39400,39450,39450,39400,13
|
|
20241014,095000,1801180950,39450,39400,39450,39350,955
|
|
20241014,094900,1763548500,39450,39450,39450,39400,28
|
|
20241014,094800,1762444000,39450,39450,39450,39400,53
|
|
20241014,094700,1760353400,39450,39450,39450,39400,181
|
|
20241014,094600,1753213050,39450,39400,39450,39400,700
|
|
20241014,094500,1725630650,39400,39400,39400,39350,32
|
|
20241014,094400,1724370000,39400,39400,39400,39400,153
|
|
20241014,094300,1718341800,39400,39400,39400,39350,115
|
|
20241014,094200,1713810900,39400,39450,39450,39400,187
|
|
20241014,094100,1706441950,39400,39400,39450,39400,56
|
|
20241014,094000,1704235300,39450,39450,39450,39450,890
|
|
20241014,093900,1669124800,39450,39400,39450,39400,257
|
|
20241014,093800,1658997850,39350,39400,39450,39350,376
|
|
20241014,093700,1644188750,39450,39450,39450,39450,185
|
|
20241014,093600,1636890500,39300,39450,39450,39300,743
|
|
20241014,093500,1607650350,39400,39450,39450,39350,692
|
|
20241014,093400,1580413100,39400,39350,39450,39300,83
|
|
20241014,093300,1577146450,39350,39200,39450,39200,1595
|
|
20241014,093200,1514563100,39200,39200,39200,39150,1093
|
|
20241014,093100,1471771600,39150,39200,39200,39150,1255
|
|
20241014,093000,1422581350,39250,39400,39450,39250,5008
|
|
20241014,092900,1225800400,39350,39450,39450,39350,2028
|
|
20241014,092800,1145950750,39400,39450,39450,39400,15
|
|
20241014,092700,1145359150,39450,39400,39450,39400,187
|
|
20241014,092600,1137989000,39450,39450,39450,39400,112
|
|
20241014,092500,1133570650,39450,39450,39450,39400,958
|
|
20241014,092400,1095822600,39450,39450,39500,39400,358
|
|
20241014,092300,1081696300,39400,39500,39500,39400,462
|
|
20241014,092200,1063466800,39500,39450,39500,39450,83
|
|
20241014,092100,1060189500,39500,39500,39550,39450,529
|
|
20241014,092000,1039303950,39500,39450,39500,39450,118
|
|
20241014,091900,1034647100,39500,39500,39500,39450,2413
|
|
20241014,091800,939452100,39500,39500,39550,39500,110
|
|
20241014,091700,935106950,39500,39500,39500,39500,237
|
|
20241014,091600,925745450,39550,39500,39550,39500,16
|
|
20241014,091500,925113150,39550,39550,39550,39500,360
|
|
20241014,091400,910880150,39550,39550,39550,39500,956
|
|
20241014,091300,873077850,39550,39550,39600,39550,565
|
|
20241014,091200,850730950,39550,39500,39550,39500,947
|
|
20241014,091100,813287100,39600,39450,39600,39450,3704
|
|
20241014,091000,667146350,39600,39550,39650,39450,563
|
|
20241014,090900,644907700,39650,39650,39650,39500,1517
|
|
20241014,090800,584854550,39650,39600,39750,39550,5245
|
|
20241014,090700,376925650,39650,39650,39650,39600,2269
|
|
20241014,090600,287048200,39650,39550,39650,39550,711
|
|
20241014,090500,258902100,39550,39550,39550,39500,587
|
|
20241014,090400,235687000,39550,39500,39550,39450,2339
|
|
20241014,090300,143401250,39500,39550,39600,39500,994
|
|
20241014,090200,104112300,39600,39650,39700,39500,772
|
|
20241014,090100,73589400,39650,39600,39650,39450,671
|
|
20241014,090000,47079700,39750,39800,39800,39550,1186
|