578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183500,7612496350,39400,39400,39400,39400,2246
|
|
20241015,183400,7612496350,39400,39400,39400,39400,0
|
|
20241015,183300,7612496350,39400,39400,39400,39400,0
|
|
20241015,183200,7612496350,39400,39400,39400,39400,0
|
|
20241015,183100,7612496350,39400,39400,39400,39400,0
|
|
20241015,183000,7612496350,39400,39400,39400,39400,0
|
|
20241015,182900,7612496350,39400,39400,39400,39400,0
|
|
20241015,182800,7612496350,39400,39400,39400,39400,0
|
|
20241015,182700,7612496350,39400,39400,39400,39400,0
|
|
20241015,182600,7612496350,39400,39400,39400,39400,0
|
|
20241015,182500,7612496350,39400,39400,39400,39400,0
|
|
20241015,182400,7612496350,39400,39400,39400,39400,0
|
|
20241015,182300,7612496350,39400,39400,39400,39400,0
|
|
20241015,182200,7612496350,39400,39400,39400,39400,0
|
|
20241015,182100,7612496350,39400,39400,39400,39400,0
|
|
20241015,182000,7612496350,39400,39400,39400,39400,0
|
|
20241015,181900,7612496350,39400,39400,39400,39400,0
|
|
20241015,181800,7612496350,39400,39400,39400,39400,0
|
|
20241015,181700,7612496350,39400,39400,39400,39400,0
|
|
20241015,181600,7612496350,39400,39400,39400,39400,0
|
|
20241015,181500,7612496350,39400,39400,39400,39400,0
|
|
20241015,181400,7612496350,39400,39400,39400,39400,0
|
|
20241015,181300,7612496350,39400,39400,39400,39400,0
|
|
20241015,181200,7612496350,39400,39400,39400,39400,0
|
|
20241015,181100,7612496350,39400,39400,39400,39400,0
|
|
20241015,181000,7612496350,39400,39400,39400,39400,0
|
|
20241015,180900,7612496350,39400,39400,39400,39400,0
|
|
20241015,180800,7612496350,39400,39400,39400,39400,0
|
|
20241015,180700,7612496350,39400,39400,39400,39400,0
|
|
20241015,180600,7612496350,39400,39400,39400,39400,0
|
|
20241015,180500,7612496350,39400,39400,39400,39400,2246
|
|
20241015,180400,7612496350,39400,39400,39400,39400,0
|
|
20241015,180300,7612496350,39400,39400,39400,39400,0
|
|
20241015,180200,7612496350,39400,39400,39400,39400,0
|
|
20241015,180100,7612496350,39400,39400,39400,39400,0
|
|
20241015,180000,7612496350,39400,39400,39400,39400,0
|
|
20241015,175900,7612496350,39400,39400,39400,39400,0
|
|
20241015,175800,7612496350,39400,39400,39400,39400,0
|
|
20241015,175700,7612496350,39400,39400,39400,39400,0
|
|
20241015,175600,7612496350,39400,39400,39400,39400,0
|
|
20241015,175500,7612496350,39400,39400,39400,39400,0
|
|
20241015,175400,7612496350,39400,39400,39400,39400,0
|
|
20241015,175300,7612496350,39400,39400,39400,39400,0
|
|
20241015,175200,7612496350,39400,39400,39400,39400,0
|
|
20241015,175100,7612496350,39400,39400,39400,39400,0
|
|
20241015,175000,7612496350,39400,39400,39400,39400,0
|
|
20241015,174900,7612496350,39400,39400,39400,39400,0
|
|
20241015,174800,7612496350,39400,39400,39400,39400,0
|
|
20241015,174700,7612496350,39400,39400,39400,39400,0
|
|
20241015,174600,7612496350,39400,39400,39400,39400,0
|
|
20241015,174500,7612496350,39400,39400,39400,39400,0
|
|
20241015,174400,7612496350,39400,39400,39400,39400,0
|
|
20241015,174300,7612496350,39400,39400,39400,39400,0
|
|
20241015,174200,7612496350,39400,39400,39400,39400,0
|
|
20241015,174100,7612496350,39400,39400,39400,39400,0
|
|
20241015,174000,7612496350,39400,39400,39400,39400,0
|
|
20241015,173900,7612496350,39400,39400,39400,39400,0
|
|
20241015,173800,7612496350,39400,39400,39400,39400,0
|
|
20241015,173700,7612496350,39400,39400,39400,39400,0
|
|
20241015,173600,7612496350,39400,39400,39400,39400,0
|
|
20241015,173500,7612496350,39400,39400,39400,39400,2246
|
|
20241015,173400,7612496350,39400,39400,39400,39400,0
|
|
20241015,173300,7612496350,39400,39400,39400,39400,0
|
|
20241015,173200,7612496350,39400,39400,39400,39400,0
|
|
20241015,173100,7612496350,39400,39400,39400,39400,0
|
|
20241015,173000,7612496350,39400,39400,39400,39400,0
|
|
20241015,172900,7612496350,39400,39400,39400,39400,0
|
|
20241015,172800,7612496350,39400,39400,39400,39400,0
|
|
20241015,172700,7612496350,39400,39400,39400,39400,0
|
|
20241015,172600,7612496350,39400,39400,39400,39400,0
|
|
20241015,172500,7612496350,39400,39400,39400,39400,0
|
|
20241015,172400,7612496350,39400,39400,39400,39400,0
|
|
20241015,172300,7612496350,39400,39400,39400,39400,0
|
|
20241015,172200,7612496350,39400,39400,39400,39400,0
|
|
20241015,172100,7612496350,39400,39400,39400,39400,0
|
|
20241015,172000,7612496350,39400,39400,39400,39400,0
|
|
20241015,171900,7612496350,39400,39400,39400,39400,0
|
|
20241015,171800,7612496350,39400,39400,39400,39400,0
|
|
20241015,171700,7612496350,39400,39400,39400,39400,0
|
|
20241015,171600,7612496350,39400,39400,39400,39400,0
|
|
20241015,171500,7612496350,39400,39400,39400,39400,0
|
|
20241015,171400,7612496350,39400,39400,39400,39400,0
|
|
20241015,171300,7612496350,39400,39400,39400,39400,0
|
|
20241015,171200,7612496350,39400,39400,39400,39400,0
|
|
20241015,171100,7612496350,39400,39400,39400,39400,0
|
|
20241015,171000,7612496350,39400,39400,39400,39400,0
|
|
20241015,170900,7612496350,39400,39400,39400,39400,0
|
|
20241015,170800,7612496350,39400,39400,39400,39400,0
|
|
20241015,170700,7612496350,39400,39400,39400,39400,0
|
|
20241015,170600,7612496350,39400,39400,39400,39400,0
|
|
20241015,170500,7612496350,39400,39400,39400,39400,2246
|
|
20241015,170400,7612496350,39400,39400,39400,39400,0
|
|
20241015,170300,7612496350,39400,39400,39400,39400,0
|
|
20241015,170200,7612496350,39400,39400,39400,39400,0
|
|
20241015,170100,7612496350,39400,39400,39400,39400,0
|
|
20241015,170000,7612496350,39400,39400,39400,39400,0
|
|
20241015,165900,7612496350,39400,39400,39400,39400,0
|
|
20241015,165800,7612496350,39400,39400,39400,39400,0
|
|
20241015,165700,7612496350,39400,39400,39400,39400,0
|
|
20241015,165600,7612496350,39400,39400,39400,39400,0
|
|
20241015,165500,7612496350,39400,39400,39400,39400,0
|
|
20241015,165400,7612496350,39400,39400,39400,39400,0
|
|
20241015,165300,7612496350,39400,39400,39400,39400,0
|
|
20241015,165200,7612496350,39400,39400,39400,39400,0
|
|
20241015,165100,7612496350,39400,39400,39400,39400,0
|
|
20241015,165000,7612496350,39400,39400,39400,39400,0
|
|
20241015,164900,7612496350,39400,39400,39400,39400,0
|
|
20241015,164800,7612496350,39400,39400,39400,39400,0
|
|
20241015,164700,7612496350,39400,39400,39400,39400,0
|
|
20241015,164600,7612496350,39400,39400,39400,39400,0
|
|
20241015,164500,7612496350,39400,39400,39400,39400,0
|
|
20241015,164400,7612496350,39400,39400,39400,39400,0
|
|
20241015,164300,7612496350,39400,39400,39400,39400,0
|
|
20241015,164200,7612496350,39400,39400,39400,39400,0
|
|
20241015,164100,7612496350,39400,39400,39400,39400,0
|
|
20241015,164000,7612496350,39400,39400,39400,39400,0
|
|
20241015,163900,7612496350,39400,39400,39400,39400,0
|
|
20241015,163800,7612496350,39400,39400,39400,39400,0
|
|
20241015,163700,7612496350,39400,39400,39400,39400,0
|
|
20241015,163600,7612496350,39400,39400,39400,39400,0
|
|
20241015,163500,7612496350,39400,39400,39400,39400,2246
|
|
20241015,163400,7612496350,39400,39400,39400,39400,0
|
|
20241015,163300,7612496350,39400,39400,39400,39400,0
|
|
20241015,163200,7612496350,39400,39400,39400,39400,0
|
|
20241015,163100,7612496350,39400,39400,39400,39400,0
|
|
20241015,163000,7612496350,39400,39400,39400,39400,0
|
|
20241015,162900,7612496350,39400,39400,39400,39400,0
|
|
20241015,162800,7612496350,39400,39400,39400,39400,0
|
|
20241015,162700,7612496350,39400,39400,39400,39400,0
|
|
20241015,162600,7612496350,39400,39400,39400,39400,0
|
|
20241015,162500,7612496350,39400,39400,39400,39400,0
|
|
20241015,162400,7612496350,39400,39400,39400,39400,0
|
|
20241015,162300,7612496350,39400,39400,39400,39400,0
|
|
20241015,162200,7612496350,39400,39400,39400,39400,0
|
|
20241015,162100,7612496350,39400,39400,39400,39400,0
|
|
20241015,162000,7612496350,39400,39400,39400,39400,0
|
|
20241015,161900,7612496350,39400,39400,39400,39400,0
|
|
20241015,161800,7612496350,39400,39400,39400,39400,0
|
|
20241015,161700,7612496350,39400,39400,39400,39400,0
|
|
20241015,161600,7612496350,39400,39400,39400,39400,0
|
|
20241015,161500,7612496350,39400,39400,39400,39400,0
|
|
20241015,161400,7612496350,39400,39400,39400,39400,0
|
|
20241015,161300,7612496350,39400,39400,39400,39400,0
|
|
20241015,161200,7612496350,39400,39400,39400,39400,0
|
|
20241015,161100,7612496350,39400,39400,39400,39400,0
|
|
20241015,161000,7612496350,39400,39400,39400,39400,0
|
|
20241015,160900,7612496350,39400,39400,39400,39400,0
|
|
20241015,160800,7612496350,39400,39400,39400,39400,0
|
|
20241015,160700,7612496350,39400,39400,39400,39400,0
|
|
20241015,160600,7612496350,39400,39400,39400,39400,0
|
|
20241015,160500,7612496350,39400,39400,39400,39400,2246
|
|
20241015,160400,7612496350,39400,39400,39400,39400,0
|
|
20241015,160300,7612496350,39400,39400,39400,39400,0
|
|
20241015,160200,7612496350,39400,39400,39400,39400,0
|
|
20241015,160100,7612496350,39400,39400,39400,39400,0
|
|
20241015,160000,7612496350,39400,39400,39400,39400,0
|
|
20241015,155900,7612496350,39400,39400,39400,39400,0
|
|
20241015,155800,7612496350,39400,39400,39400,39400,0
|
|
20241015,155700,7612496350,39400,39400,39400,39400,0
|
|
20241015,155600,7612496350,39400,39400,39400,39400,0
|
|
20241015,155500,7612496350,39400,39400,39400,39400,0
|
|
20241015,155400,7612496350,39400,39400,39400,39400,0
|
|
20241015,155300,7612496350,39400,39400,39400,39400,0
|
|
20241015,155200,7612496350,39400,39400,39400,39400,0
|
|
20241015,155100,7612496350,39400,39400,39400,39400,0
|
|
20241015,155000,7612496350,39400,39400,39400,39400,0
|
|
20241015,154900,7612496350,39400,39400,39400,39400,0
|
|
20241015,154800,7612496350,39400,39400,39400,39400,0
|
|
20241015,154700,7612496350,39400,39400,39400,39400,0
|
|
20241015,154600,7612496350,39400,39400,39400,39400,0
|
|
20241015,154500,7612496350,39400,39400,39400,39400,0
|
|
20241015,154400,7612496350,39400,39400,39400,39400,0
|
|
20241015,154300,7612496350,39400,39400,39400,39400,0
|
|
20241015,154200,7612496350,39400,39400,39400,39400,0
|
|
20241015,154100,7612496350,39400,39400,39400,39400,0
|
|
20241015,154000,7612496350,39400,39400,39400,39400,0
|
|
20241015,153900,7612496350,39400,39400,39400,39400,0
|
|
20241015,153800,7612496350,39400,39400,39400,39400,0
|
|
20241015,153700,7612496350,39400,39400,39400,39400,0
|
|
20241015,153600,7612496350,39400,39400,39400,39400,0
|
|
20241015,153500,7612496350,39400,39400,39400,39400,2246
|
|
20241015,153400,7612496350,39400,39400,39400,39400,0
|
|
20241015,153300,7612496350,39400,39400,39400,39400,0
|
|
20241015,153200,7612496350,39400,39400,39400,39400,0
|
|
20241015,153100,7612496350,39400,39400,39400,39400,0
|
|
20241015,153000,7612496350,39400,39400,39400,39400,2246
|
|
20241015,152900,7524003950,39400,39400,39400,39400,0
|
|
20241015,152800,7524003950,39400,39400,39400,39400,0
|
|
20241015,152700,7524003950,39400,39400,39400,39400,0
|
|
20241015,152600,7524003950,39400,39400,39400,39400,0
|
|
20241015,152500,7524003950,39400,39400,39400,39400,0
|
|
20241015,152400,7524003950,39400,39400,39400,39400,0
|
|
20241015,152300,7524003950,39400,39400,39400,39400,0
|
|
20241015,152200,7524003950,39400,39400,39400,39400,0
|
|
20241015,152100,7524003950,39400,39400,39400,39400,0
|
|
20241015,152000,7524003950,39400,39400,39400,39400,0
|
|
20241015,151900,7524003950,39400,39350,39450,39350,1299
|
|
20241015,151800,7472837200,39300,39250,39300,39250,998
|
|
20241015,151700,7433664600,39250,39400,39400,39250,3163
|
|
20241015,151600,7309455000,39350,39350,39400,39350,55
|
|
20241015,151500,7307290700,39350,39400,39400,39350,1249
|
|
20241015,151400,7258140400,39400,39400,39400,39400,58
|
|
20241015,151300,7255855200,39400,39450,39450,39350,511
|
|
20241015,151200,7235717600,39450,39450,39450,39450,62
|
|
20241015,151100,7233271700,39450,39450,39450,39400,129
|
|
20241015,151000,7228187000,39450,39450,39450,39450,96
|
|
20241015,150900,7224399800,39450,39450,39450,39400,139
|
|
20241015,150800,7218918050,39450,39450,39450,39450,167
|
|
20241015,150700,7212329900,39450,39400,39450,39350,395
|
|
20241015,150600,7196765250,39450,39400,39450,39400,354
|
|
20241015,150500,7182811500,39450,39450,39450,39400,168
|
|
20241015,150400,7176186400,39450,39450,39450,39450,264
|
|
20241015,150300,7165771600,39450,39450,39450,39450,107
|
|
20241015,150200,7161550450,39450,39400,39450,39350,1694
|
|
20241015,150100,7094809800,39400,39400,39400,39400,28
|
|
20241015,150000,7093706600,39400,39400,39400,39350,89
|
|
20241015,145900,7090201000,39350,39400,39400,39350,132
|
|
20241015,145800,7085002400,39400,39400,39400,39400,194
|
|
20241015,145700,7077358800,39350,39400,39450,39350,163
|
|
20241015,145600,7070938400,39400,39450,39450,39400,154
|
|
20241015,145500,7064867400,39450,39450,39450,39400,1049
|
|
20241015,145400,7023535100,39400,39450,39450,39400,120
|
|
20241015,145300,7018801150,39450,39450,39450,39450,83
|
|
20241015,145200,7015526800,39450,39450,39450,39450,84
|
|
20241015,145100,7012213000,39400,39450,39500,39400,308
|
|
20241015,145000,7000071900,39450,39500,39500,39400,178
|
|
20241015,144900,6993045700,39450,39500,39500,39450,52
|
|
20241015,144800,6990992150,39500,39500,39500,39500,262
|
|
20241015,144700,6980643150,39500,39450,39500,39450,567
|
|
20241015,144600,6958268350,39450,39450,39450,39400,2195
|
|
20241015,144500,6871725600,39450,39450,39450,39300,3000
|
|
20241015,144400,6753501800,39450,39400,39450,39350,2347
|
|
20241015,144300,6660998100,39400,39350,39400,39350,1501
|
|
20241015,144200,6601859750,39400,39350,39400,39350,1270
|
|
20241015,144100,6551848500,39350,39250,39350,39250,2624
|
|
20241015,144000,6448748900,39250,39150,39250,39100,3199
|
|
20241015,143900,6323490150,39150,39150,39150,39150,1603
|
|
20241015,143800,6260732700,39150,39150,39150,39100,59
|
|
20241015,143700,6258423100,39150,39150,39150,39150,125
|
|
20241015,143600,6253529350,39100,39150,39150,39100,83
|
|
20241015,143500,6250279950,39150,39150,39150,39100,94
|
|
20241015,143400,6246599900,39150,39100,39150,39050,6121
|
|
20241015,143300,6007233950,39100,39100,39100,39100,252
|
|
20241015,143200,5997380750,39100,39100,39100,39100,1167
|
|
20241015,143100,5951751050,39100,39000,39100,39000,1063
|
|
20241015,143000,5910240100,39000,38950,39000,38950,1124
|
|
20241015,142900,5866407500,38950,38900,38950,38900,137
|
|
20241015,142800,5861072700,38900,38900,38950,38900,355
|
|
20241015,142700,5847259650,38950,38950,38950,38950,22
|
|
20241015,142600,5846402750,38950,38950,38950,38950,364
|
|
20241015,142500,5832224950,38950,38950,38950,38950,1030
|
|
20241015,142400,5792106450,38950,38950,38950,38900,2265
|
|
20241015,142300,5703886100,38950,38900,38950,38900,841
|
|
20241015,142200,5671130600,38950,38900,38950,38850,2706
|
|
20241015,142100,5565866150,38900,38900,38950,38850,806
|
|
20241015,142000,5534520250,38850,39000,39000,38850,1041
|
|
20241015,141900,5493992100,38950,39000,39000,38900,1230
|
|
20241015,141800,5446089250,39000,39000,39000,38950,275
|
|
20241015,141700,5435371550,39000,39000,39000,38900,435
|
|
20241015,141600,5418424400,39000,38950,39000,38950,22
|
|
20241015,141500,5417566450,38950,39000,39000,38950,127
|
|
20241015,141400,5412616250,39000,38950,39000,38950,128
|
|
20241015,141300,5407625700,39000,39000,39000,39000,386
|
|
20241015,141200,5392571700,39000,39050,39050,38950,435
|
|
20241015,141100,5375607150,39050,39050,39050,39050,76
|
|
20241015,141000,5372639350,39050,39050,39050,39000,235
|
|
20241015,140900,5363470300,39050,39050,39050,39050,415
|
|
20241015,140800,5347264550,39000,39050,39050,39000,153
|
|
20241015,140700,5341293100,39050,39050,39050,39000,109
|
|
20241015,140600,5337038100,39000,39000,39000,39000,230
|
|
20241015,140500,5328068100,38950,38900,38950,38900,809
|
|
20241015,140400,5296559000,38900,38950,38950,38900,55
|
|
20241015,140300,5294417250,38950,38950,38950,38900,95
|
|
20241015,140200,5290718600,38950,38950,38950,38900,453
|
|
20241015,140100,5273087850,38950,38950,39000,38950,112
|
|
20241015,140000,5268722550,39000,39000,39000,38950,156
|
|
20241015,135900,5262640000,39000,39000,39000,38950,87
|
|
20241015,135800,5259248200,39000,39000,39000,38950,230
|
|
20241015,135700,5250284650,39000,38950,39000,38900,112
|
|
20241015,135600,5245920650,38950,38950,39000,38900,318
|
|
20241015,135500,5233546250,38950,39000,39000,38950,91
|
|
20241015,135400,5229999900,38900,39000,39000,38900,90
|
|
20241015,135300,5226492800,38950,38950,38950,38900,54
|
|
20241015,135200,5224389700,38900,38950,39000,38900,100
|
|
20241015,135100,5220494650,38950,38900,38950,38850,224
|
|
20241015,135000,5211776950,39000,38950,39000,38900,109
|
|
20241015,134900,5207528800,38950,38950,39000,38900,177
|
|
20241015,134800,5200635500,38950,39000,39000,38950,225
|
|
20241015,134700,5191864700,39000,38950,39000,38850,479
|
|
20241015,134600,5173231500,38950,38850,38950,38850,246
|
|
20241015,134500,5163667500,38900,39000,39000,38900,1222
|
|
20241015,134400,5116106350,38950,38900,38950,38850,897
|
|
20241015,134300,5081179350,38900,38850,38900,38850,643
|
|
20241015,134200,5056169150,38900,38800,38900,38800,566
|
|
20241015,134100,5034186050,38800,38550,38850,38550,2205
|
|
20241015,134000,4948749100,38500,38450,38500,38400,250
|
|
20241015,133900,4939133300,38500,38450,38500,38400,74
|
|
20241015,133800,4936288000,38450,38450,38500,38400,156
|
|
20241015,133700,4930291850,38500,38450,38500,38400,165
|
|
20241015,133600,4923945950,38500,38450,38500,38450,48
|
|
20241015,133500,4922100300,38450,38450,38450,38350,105
|
|
20241015,133400,4918064050,38400,38450,38450,38350,74
|
|
20241015,133300,4915220550,38450,38500,38500,38300,153
|
|
20241015,133200,4909338600,38450,38450,38450,38450,45
|
|
20241015,133100,4907608350,38350,38450,38500,38300,126
|
|
20241015,133000,4902767350,38400,38350,38400,38300,86
|
|
20241015,132900,4899466850,38400,38500,38500,38400,110
|
|
20241015,132800,4895240100,38500,38400,38500,38350,74
|
|
20241015,132700,4892396150,38450,38400,38450,38400,110
|
|
20241015,132600,4888168700,38450,38450,38450,38350,95
|
|
20241015,132500,4884518850,38450,38500,38500,38450,82
|
|
20241015,132400,4881362850,38300,38400,38500,38300,115
|
|
20241015,132300,4876945400,38350,38350,38400,38350,58
|
|
20241015,132200,4874721050,38300,38450,38450,38300,61
|
|
20241015,132100,4872381750,38450,38450,38450,38300,336
|
|
20241015,132000,4859491100,38450,38500,38500,38400,73
|
|
20241015,131900,4856683650,38600,38550,38650,38450,104
|
|
20241015,131800,4852667700,38550,38550,38650,38550,106
|
|
20241015,131700,4848574400,38500,38500,38600,38500,273
|
|
20241015,131600,4838059050,38500,38400,38500,38350,7532
|
|
20241015,131500,4548815850,38350,38350,38400,38350,274
|
|
20241015,131400,4538297700,38300,38350,38400,38300,253
|
|
20241015,131300,4528593700,38350,38300,38400,38300,91
|
|
20241015,131200,4525100050,38350,38300,38400,38250,1982
|
|
20241015,131100,4449000250,38400,38300,38400,38250,489
|
|
20241015,131000,4430245750,38300,38300,38300,38250,383
|
|
20241015,130900,4415578300,38300,38250,38300,38250,260
|
|
20241015,130800,4405630800,38250,38350,38350,38250,131
|
|
20241015,130700,4400610500,38350,38300,38350,38300,202
|
|
20241015,130600,4392871650,38350,38350,38400,38350,112
|
|
20241015,130500,4388573300,38400,38400,38400,38300,111
|
|
20241015,130400,4384313850,38350,38350,38350,38350,80
|
|
20241015,130300,4381245850,38300,38400,38400,38300,184
|
|
20241015,130200,4374183100,38400,38400,38400,38350,90
|
|
20241015,130100,4370728400,38350,38400,38400,38300,152
|
|
20241015,130000,4364896500,38350,38400,38400,38350,58
|
|
20241015,125900,4362669650,38300,38400,38400,38300,121
|
|
20241015,125800,4358025350,38400,38350,38400,38300,142
|
|
20241015,125700,4352580750,38400,38300,38400,38300,72
|
|
20241015,125600,4349818650,38400,38300,38400,38250,102
|
|
20241015,125500,4345906400,38350,38300,38350,38300,212
|
|
20241015,125400,4337779400,38250,38250,38250,38250,295
|
|
20241015,125300,4326495650,38200,38150,38250,38150,270
|
|
20241015,125200,4316184700,38150,38200,38250,38150,114
|
|
20241015,125100,4311826250,38250,38150,38250,38150,319
|
|
20241015,125000,4299644950,38200,38300,38350,38200,947
|
|
20241015,124900,4263458400,38300,38350,38350,38250,170
|
|
20241015,124800,4256943300,38350,38300,38350,38300,72
|
|
20241015,124700,4254183650,38350,38350,38350,38200,120
|
|
20241015,124600,4249588000,38400,38250,38400,38250,66
|
|
20241015,124500,4247054200,38300,38350,38400,38200,166
|
|
20241015,124400,4240691600,38300,38250,38300,38200,123
|
|
20241015,124300,4235985750,38300,38300,38350,38300,102
|
|
20241015,124200,4232077050,38250,38350,38350,38250,64
|
|
20241015,124100,4229625000,38400,38400,38400,38400,79
|
|
20241015,124000,4226591400,38350,38350,38350,38350,179
|
|
20241015,123900,4219726750,38350,38300,38350,38300,64
|
|
20241015,123800,4217273550,38250,38350,38350,38250,129
|
|
20241015,123700,4212328450,38350,38350,38350,38200,53
|
|
20241015,123600,4210298200,38400,38400,38400,38400,211
|
|
20241015,123500,4202195800,38400,38200,38400,38200,101
|
|
20241015,123400,4198323200,38400,38250,38400,38250,157
|
|
20241015,123300,4192303550,38400,38250,38400,38200,160
|
|
20241015,123200,4186173300,38250,38200,38250,38200,204
|
|
20241015,123100,4178370550,38200,38250,38250,38200,105
|
|
20241015,123000,4174355750,38250,38250,38400,38250,380
|
|
20241015,122900,4159812500,38250,38350,38350,38250,158
|
|
20241015,122800,4153760900,38200,38300,38400,38200,165
|
|
20241015,122700,4147440700,38350,38350,38350,38350,30
|
|
20241015,122600,4146290200,38300,38300,38400,38300,178
|
|
20241015,122500,4139468700,38300,38300,38300,38300,102
|
|
20241015,122400,4135562100,38300,38400,38400,38200,155
|
|
20241015,122300,4129616400,38450,38450,38450,38400,71
|
|
20241015,122200,4126887700,38400,38350,38450,38150,8085
|
|
20241015,122100,3816421450,38300,38200,38300,38150,72
|
|
20241015,122000,3813668150,38300,38300,38300,38300,113
|
|
20241015,121900,3809340250,38150,38300,38300,38150,132
|
|
20241015,121800,3804294250,38350,38350,38350,38350,79
|
|
20241015,121700,3801264600,38100,38300,38350,38100,889
|
|
20241015,121600,3767323900,38250,38350,38350,38200,57
|
|
20241015,121500,3765140550,38150,38150,38150,38150,194
|
|
20241015,121400,3757739450,38300,38200,38300,38150,106
|
|
20241015,121300,3753683050,38300,38200,38300,38200,67
|
|
20241015,121200,3751117050,38350,38200,38350,38150,348
|
|
20241015,121100,3737813350,38200,38300,38350,38200,477
|
|
20241015,121000,3719582100,38200,38300,38300,38200,98
|
|
20241015,120900,3715833800,38300,38300,38300,38250,75
|
|
20241015,120800,3712962250,38250,38250,38250,38150,1055
|
|
20241015,120700,3672642800,38250,38200,38250,38200,80
|
|
20241015,120600,3669583350,38200,38200,38250,38150,1067
|
|
20241015,120500,3628823250,38250,38200,38250,38200,59
|
|
20241015,120400,3626567950,38200,38200,38250,38200,94
|
|
20241015,120300,3622975650,38200,38250,38350,38200,197
|
|
20241015,120200,3615439950,38300,38300,38300,38300,60
|
|
20241015,120100,3613141950,38200,38400,38400,38200,55
|
|
20241015,120000,3611038250,38300,38300,38300,38300,37
|
|
20241015,115900,3609621150,38200,38300,38300,38200,6202
|
|
20241015,115800,3372348550,38350,38400,38400,38350,1843
|
|
20241015,115700,3301616450,38400,38400,38400,38350,34
|
|
20241015,115600,3300311000,38400,38400,38400,38400,76
|
|
20241015,115500,3297392600,38450,38400,38450,38350,60
|
|
20241015,115400,3295088550,38350,38400,38450,38350,167
|
|
20241015,115300,3288673500,38450,38400,38450,38400,31
|
|
20241015,115200,3287481800,38350,38400,38400,38350,29
|
|
20241015,115100,3286368800,38400,38350,38400,38350,108
|
|
20241015,115000,3282223250,38400,38400,38400,38350,33
|
|
20241015,114900,3280956100,38400,38400,38400,38350,67
|
|
20241015,114800,3278384800,38350,38350,38350,38350,89
|
|
20241015,114700,3274971650,38450,38450,38450,38350,59
|
|
20241015,114600,3272705850,38450,38450,38450,38450,42
|
|
20241015,114500,3271090950,38450,38300,38450,38300,402
|
|
20241015,114400,3255643200,38300,38200,38550,38100,324
|
|
20241015,114300,3243246100,38150,38150,38150,38150,27
|
|
20241015,114200,3242216050,38050,38100,38100,38050,557
|
|
20241015,114100,3221020050,38100,38250,38250,38050,523
|
|
20241015,114000,3201113300,38050,38350,38350,38050,8875
|
|
20241015,113900,2861918650,38300,38300,38300,38300,366
|
|
20241015,113800,2847900850,38300,38350,38350,38300,89
|
|
20241015,113700,2844489150,38300,38300,38300,38300,25
|
|
20241015,113600,2843531650,38300,38350,38350,38300,733
|
|
20241015,113500,2815422550,38350,38300,38400,38300,162
|
|
20241015,113400,2809209950,38300,38450,38450,38300,2881
|
|
20241015,113300,2698697350,38400,38500,38500,38350,1435
|
|
20241015,113200,2643588450,38500,38450,38500,38450,571
|
|
20241015,113100,2621633000,38450,38450,38500,38450,118
|
|
20241015,113000,2617094350,38450,38500,38500,38450,103
|
|
20241015,112900,2613130100,38500,38500,38500,38500,61
|
|
20241015,112800,2610781600,38450,38500,38500,38450,126
|
|
20241015,112700,2605935400,38400,38450,38450,38400,56
|
|
20241015,112600,2603783500,38400,38550,38550,38400,473
|
|
20241015,112500,2585608100,38550,38400,38550,38400,63
|
|
20241015,112400,2583181250,38400,38550,38550,38350,241
|
|
20241015,112300,2573929250,38600,38600,38600,38600,30
|
|
20241015,112200,2572771250,38600,38450,38600,38350,1376
|
|
20241015,112100,2519890200,38400,38500,38500,38400,83
|
|
20241015,112000,2516699700,38500,38600,38600,38500,31
|
|
20241015,111900,2515506100,38400,38400,38450,38400,628
|
|
20241015,111800,2491390800,38400,38550,38550,38400,1447
|
|
20241015,111700,2435755700,38700,38700,38700,38500,34
|
|
20241015,111600,2434445650,38650,38650,38700,38550,1285
|
|
20241015,111500,2384883300,38550,38700,38700,38550,259
|
|
20241015,111400,2374864350,38700,38550,38700,38550,54
|
|
20241015,111300,2372775000,38550,38850,38850,38550,2266
|
|
20241015,111200,2285333900,38700,38650,38700,38650,59
|
|
20241015,111100,2283052050,38850,38850,38850,38700,199
|
|
20241015,111000,2275326900,38850,38850,38850,38650,31
|
|
20241015,110900,2274128350,38650,38650,38700,38650,744
|
|
20241015,110800,2245361150,38650,38900,38900,38650,54
|
|
20241015,110700,2243267800,38650,38650,38650,38650,10
|
|
20241015,110600,2242881300,38650,38700,38900,38650,130
|
|
20241015,110500,2237844300,38700,38650,38850,38600,71
|
|
20241015,110400,2235097650,38600,38700,38700,38600,462
|
|
20241015,110300,2217240800,38700,38750,38750,38700,848
|
|
20241015,110200,2184422400,38850,38850,38850,38750,243
|
|
20241015,110100,2174992400,38850,38900,38900,38850,1141
|
|
20241015,110000,2130611900,39000,39050,39050,38900,105
|
|
20241015,105900,2126516350,38900,39000,39000,38900,629
|
|
20241015,105800,2102017250,38950,39100,39100,38950,431
|
|
20241015,105700,2085192050,39150,39150,39150,39150,83
|
|
20241015,105600,2081942600,39100,39100,39100,39100,247
|
|
20241015,105500,2072284900,39150,39150,39150,39150,60
|
|
20241015,105400,2069935900,39150,39150,39150,39100,90
|
|
20241015,105300,2066415400,39150,39150,39150,39150,30
|
|
20241015,105200,2065240900,39100,39100,39100,39100,143
|
|
20241015,105100,2059649600,39150,39200,39200,39150,958
|
|
20241015,105000,2022138900,39200,39250,39250,39200,65
|
|
20241015,104900,2019588900,39200,39300,39300,39200,520
|
|
20241015,104800,1999189900,39300,39300,39300,39300,40
|
|
20241015,104700,1997617900,39250,39250,39250,39250,122
|
|
20241015,104600,1992829400,39250,39250,39250,39250,108
|
|
20241015,104500,1988590400,39250,39250,39250,39200,42
|
|
20241015,104400,1986941950,39250,39250,39250,39250,52
|
|
20241015,104300,1984900950,39150,39250,39250,39150,1163
|
|
20241015,104200,1939359300,39150,39250,39300,39150,167
|
|
20241015,104100,1932809350,39150,39150,39200,39150,45
|
|
20241015,104000,1931045600,39150,39200,39200,39150,54
|
|
20241015,103900,1928930500,39200,39200,39250,39200,98
|
|
20241015,103800,1925087250,39150,39100,39200,39100,50
|
|
20241015,103700,1923129500,39100,39150,39150,39100,78
|
|
20241015,103600,1920078700,39100,39100,39100,39100,37
|
|
20241015,103500,1918632000,39050,38950,39100,38950,505
|
|
20241015,103400,1898931300,39000,38850,39000,38850,26
|
|
20241015,103300,1897918300,39000,38900,39000,38850,1221
|
|
20241015,103200,1850318950,38900,38900,38900,38900,60
|
|
20241015,103100,1847984950,38850,38850,38850,38800,417
|
|
20241015,103000,1831804300,38850,38900,38900,38850,66
|
|
20241015,102900,1829237000,38900,38850,38900,38850,40
|
|
20241015,102800,1827682000,38800,38800,38800,38800,1639
|
|
20241015,102700,1764088800,38800,38800,38800,38800,91
|
|
20241015,102600,1760558000,38800,38800,38800,38800,75
|
|
20241015,102500,1757648000,38800,38700,38800,38700,779
|
|
20241015,102400,1727496100,38700,38750,38750,38700,592
|
|
20241015,102300,1704557550,38750,38700,38750,38700,65
|
|
20241015,102200,1702040500,38800,38750,38850,38750,284
|
|
20241015,102100,1691031400,38750,38800,38800,38750,358
|
|
20241015,102000,1677156450,38850,38900,38900,38850,94
|
|
20241015,101900,1673504500,38900,38900,38900,38900,87
|
|
20241015,101800,1670120200,38850,38900,38900,38850,140
|
|
20241015,101700,1664679200,38900,38900,38900,38900,120
|
|
20241015,101600,1660011200,38850,39100,39100,38850,74
|
|
20241015,101500,1657128950,39000,39000,39000,39000,68
|
|
20241015,101400,1654476950,38900,38950,38950,38800,219
|
|
20241015,101300,1645968800,38950,38900,38950,38900,86
|
|
20241015,101200,1642620100,38850,38850,38850,38750,45
|
|
20241015,101100,1640872150,38750,38700,38800,38700,447
|
|
20241015,101000,1623563300,38850,38800,38850,38700,625
|
|
20241015,100900,1599296800,38800,38800,38800,38800,20
|
|
20241015,100800,1598520800,38800,38700,38800,38600,270
|
|
20241015,100700,1588091250,38700,38650,38700,38650,27
|
|
20241015,100600,1587046650,38700,38700,38700,38700,8
|
|
20241015,100500,1586737050,38700,38700,38800,38550,166
|
|
20241015,100400,1580315250,38700,39000,39000,38450,571
|
|
20241015,100300,1558275600,38850,38900,38900,38150,2995
|
|
20241015,100200,1443016750,38900,39150,39150,38900,2908
|
|
20241015,100100,1329661100,39150,39150,39150,39000,738
|
|
20241015,100000,1300831550,39250,39000,39250,39000,213
|
|
20241015,095900,1292510750,39050,39150,39250,39050,1125
|
|
20241015,095800,1248544200,39200,39250,39250,39200,2284
|
|
20241015,095700,1159005350,39300,39300,39300,39300,22
|
|
20241015,095600,1158140750,39300,39300,39300,39200,195
|
|
20241015,095500,1150485750,39300,39200,39300,39200,24
|
|
20241015,095400,1149542750,39200,39300,39300,39200,316
|
|
20241015,095300,1137154550,39200,39350,39350,39200,2305
|
|
20241015,095200,1046564850,39400,39500,39700,39400,278
|
|
20241015,095100,1035598300,39600,39600,39600,39600,45
|
|
20241015,095000,1033816300,39600,39550,39600,39550,47
|
|
20241015,094900,1031956350,39600,39600,39600,39600,215
|
|
20241015,094800,1023442350,39600,39400,39600,39400,489
|
|
20241015,094700,1004174150,39400,39500,39600,39400,804
|
|
20241015,094600,972492300,39600,39450,39600,39450,29
|
|
20241015,094500,971345650,39400,39600,39600,39400,2102
|
|
20241015,094400,888508650,39600,39600,39600,39550,60
|
|
20241015,094300,886134000,39600,39450,39600,39350,1160
|
|
20241015,094200,840326600,39500,39500,39600,39500,89
|
|
20241015,094100,836806850,39550,39500,39550,39500,23
|
|
20241015,094000,835897600,39500,39500,39550,39500,96
|
|
20241015,093900,832103700,39500,39550,39650,39500,46
|
|
20241015,093800,830284050,39550,39500,39550,39500,25
|
|
20241015,093700,829296200,39500,39450,39500,39400,134
|
|
20241015,093600,824015450,39450,39450,39450,39450,52
|
|
20241015,093500,821964050,39450,39400,39450,39400,25
|
|
20241015,093400,820978200,39450,39350,39450,39350,97
|
|
20241015,093300,817158400,39400,39450,39450,39400,198
|
|
20241015,093200,809356200,39450,39350,39450,39350,189
|
|
20241015,093100,801912600,39350,39550,39600,39350,2486
|
|
20241015,093000,703944800,39600,39650,39700,39600,57
|
|
20241015,092900,701685700,39700,39600,39700,39550,47
|
|
20241015,092800,699823300,39600,39500,39700,39500,29
|
|
20241015,092700,698674000,39500,39750,39750,39400,304
|
|
20241015,092600,686680600,39500,39550,39750,39500,213
|
|
20241015,092500,678242500,39450,39600,39800,39450,2372
|
|
20241015,092400,584522500,39600,39800,39800,39600,160
|
|
20241015,092300,578182300,39650,39900,39900,39600,116
|
|
20241015,092200,573579650,39750,39650,39900,39500,1088
|
|
20241015,092100,530562500,39650,39700,39700,39650,22
|
|
20241015,092000,529689850,39650,39650,39750,39600,481
|
|
20241015,091900,510627100,39700,39900,39900,39600,2496
|
|
20241015,091800,411454750,39800,39800,39800,39800,21
|
|
20241015,091700,410618950,39950,39950,39950,39950,12
|
|
20241015,091600,410139550,39950,39900,39950,39800,3257
|
|
20241015,091500,280370500,39950,39850,39950,39850,63
|
|
20241015,091400,277859750,39950,39950,39950,39950,10
|
|
20241015,091300,277460250,39950,39950,39950,39900,254
|
|
20241015,091200,267322950,39950,40000,40000,39950,16
|
|
20241015,091100,266683350,39900,40000,40000,39850,157
|
|
20241015,091000,260418150,40000,39900,40000,39850,80
|
|
20241015,090900,257225550,40000,40000,40000,40000,8
|
|
20241015,090800,256905550,40000,39850,40000,39850,1314
|
|
20241015,090700,204541750,39850,39900,40000,39850,412
|
|
20241015,090600,188089900,40000,40100,40100,39950,231
|
|
20241015,090500,178855100,40000,40050,40100,40000,290
|
|
20241015,090400,167240600,40050,39750,40050,39750,288
|
|
20241015,090300,155779650,39750,39800,40000,39650,266
|
|
20241015,090200,145206200,39750,40000,40000,39650,601
|
|
20241015,090100,121272850,40100,40050,40350,39900,715
|
|
20241015,090000,92635000,40050,40400,40400,40050,2298
|