628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192500,5101060850,22300,22300,22300,22300,2875
|
|
20241015,192400,5101060850,22300,22300,22300,22300,0
|
|
20241015,192300,5101060850,22300,22300,22300,22300,0
|
|
20241015,192200,5101060850,22300,22300,22300,22300,0
|
|
20241015,192100,5101060850,22300,22300,22300,22300,0
|
|
20241015,192000,5101060850,22300,22300,22300,22300,0
|
|
20241015,191900,5101060850,22300,22300,22300,22300,0
|
|
20241015,191800,5101060850,22300,22300,22300,22300,0
|
|
20241015,191700,5101060850,22300,22300,22300,22300,0
|
|
20241015,191600,5101060850,22300,22300,22300,22300,0
|
|
20241015,191500,5101060850,22300,22300,22300,22300,0
|
|
20241015,191400,5101060850,22300,22300,22300,22300,0
|
|
20241015,191300,5101060850,22300,22300,22300,22300,0
|
|
20241015,191200,5101060850,22300,22300,22300,22300,0
|
|
20241015,191100,5101060850,22300,22300,22300,22300,0
|
|
20241015,191000,5101060850,22300,22300,22300,22300,0
|
|
20241015,190900,5101060850,22300,22300,22300,22300,0
|
|
20241015,190800,5101060850,22300,22300,22300,22300,0
|
|
20241015,190700,5101060850,22300,22300,22300,22300,0
|
|
20241015,190600,5101060850,22300,22300,22300,22300,0
|
|
20241015,190500,5101060850,22300,22300,22300,22300,0
|
|
20241015,190400,5101060850,22300,22300,22300,22300,0
|
|
20241015,190300,5101060850,22300,22300,22300,22300,0
|
|
20241015,190200,5101060850,22300,22300,22300,22300,0
|
|
20241015,190100,5101060850,22300,22300,22300,22300,0
|
|
20241015,190000,5101060850,22300,22300,22300,22300,0
|
|
20241015,185900,5101060850,22300,22300,22300,22300,0
|
|
20241015,185800,5101060850,22300,22300,22300,22300,0
|
|
20241015,185700,5101060850,22300,22300,22300,22300,0
|
|
20241015,185600,5101060850,22300,22300,22300,22300,0
|
|
20241015,185500,5101060850,22300,22300,22300,22300,2875
|
|
20241015,185400,5101060850,22300,22300,22300,22300,0
|
|
20241015,185300,5101060850,22300,22300,22300,22300,0
|
|
20241015,185200,5101060850,22300,22300,22300,22300,0
|
|
20241015,185100,5101060850,22300,22300,22300,22300,0
|
|
20241015,185000,5101060850,22300,22300,22300,22300,0
|
|
20241015,184900,5101060850,22300,22300,22300,22300,0
|
|
20241015,184800,5101060850,22300,22300,22300,22300,0
|
|
20241015,184700,5101060850,22300,22300,22300,22300,0
|
|
20241015,184600,5101060850,22300,22300,22300,22300,0
|
|
20241015,184500,5101060850,22300,22300,22300,22300,0
|
|
20241015,184400,5101060850,22300,22300,22300,22300,0
|
|
20241015,184300,5101060850,22300,22300,22300,22300,0
|
|
20241015,184200,5101060850,22300,22300,22300,22300,0
|
|
20241015,184100,5101060850,22300,22300,22300,22300,0
|
|
20241015,184000,5101060850,22300,22300,22300,22300,0
|
|
20241015,183900,5101060850,22300,22300,22300,22300,0
|
|
20241015,183800,5101060850,22300,22300,22300,22300,0
|
|
20241015,183700,5101060850,22300,22300,22300,22300,0
|
|
20241015,183600,5101060850,22300,22300,22300,22300,0
|
|
20241015,183500,5101060850,22300,22300,22300,22300,0
|
|
20241015,183400,5101060850,22300,22300,22300,22300,0
|
|
20241015,183300,5101060850,22300,22300,22300,22300,0
|
|
20241015,183200,5101060850,22300,22300,22300,22300,0
|
|
20241015,183100,5101060850,22300,22300,22300,22300,0
|
|
20241015,183000,5101060850,22300,22300,22300,22300,0
|
|
20241015,182900,5101060850,22300,22300,22300,22300,0
|
|
20241015,182800,5101060850,22300,22300,22300,22300,0
|
|
20241015,182700,5101060850,22300,22300,22300,22300,0
|
|
20241015,182600,5101060850,22300,22300,22300,22300,0
|
|
20241015,182500,5101060850,22300,22300,22300,22300,2875
|
|
20241015,182400,5101060850,22300,22300,22300,22300,0
|
|
20241015,182300,5101060850,22300,22300,22300,22300,0
|
|
20241015,182200,5101060850,22300,22300,22300,22300,0
|
|
20241015,182100,5101060850,22300,22300,22300,22300,0
|
|
20241015,182000,5101060850,22300,22300,22300,22300,0
|
|
20241015,181900,5101060850,22300,22300,22300,22300,0
|
|
20241015,181800,5101060850,22300,22300,22300,22300,0
|
|
20241015,181700,5101060850,22300,22300,22300,22300,0
|
|
20241015,181600,5101060850,22300,22300,22300,22300,0
|
|
20241015,181500,5101060850,22300,22300,22300,22300,0
|
|
20241015,181400,5101060850,22300,22300,22300,22300,0
|
|
20241015,181300,5101060850,22300,22300,22300,22300,0
|
|
20241015,181200,5101060850,22300,22300,22300,22300,0
|
|
20241015,181100,5101060850,22300,22300,22300,22300,0
|
|
20241015,181000,5101060850,22300,22300,22300,22300,0
|
|
20241015,180900,5101060850,22300,22300,22300,22300,0
|
|
20241015,180800,5101060850,22300,22300,22300,22300,0
|
|
20241015,180700,5101060850,22300,22300,22300,22300,0
|
|
20241015,180600,5101060850,22300,22300,22300,22300,0
|
|
20241015,180500,5101060850,22300,22300,22300,22300,0
|
|
20241015,180400,5101060850,22300,22300,22300,22300,0
|
|
20241015,180300,5101060850,22300,22300,22300,22300,0
|
|
20241015,180200,5101060850,22300,22300,22300,22300,0
|
|
20241015,180100,5101060850,22300,22300,22300,22300,0
|
|
20241015,180000,5101060850,22300,22300,22300,22300,0
|
|
20241015,175900,5101060850,22300,22300,22300,22300,0
|
|
20241015,175800,5101060850,22300,22300,22300,22300,0
|
|
20241015,175700,5101060850,22300,22300,22300,22300,0
|
|
20241015,175600,5101060850,22300,22300,22300,22300,0
|
|
20241015,175500,5101060850,22300,22300,22300,22300,2875
|
|
20241015,175400,5101060850,22300,22300,22300,22300,0
|
|
20241015,175300,5101060850,22300,22300,22300,22300,0
|
|
20241015,175200,5101060850,22300,22300,22300,22300,0
|
|
20241015,175100,5101060850,22300,22300,22300,22300,0
|
|
20241015,175000,5101060850,22300,22300,22300,22300,0
|
|
20241015,174900,5101060850,22300,22300,22300,22300,0
|
|
20241015,174800,5101060850,22300,22300,22300,22300,0
|
|
20241015,174700,5101060850,22300,22300,22300,22300,0
|
|
20241015,174600,5101060850,22300,22300,22300,22300,0
|
|
20241015,174500,5101060850,22300,22300,22300,22300,0
|
|
20241015,174400,5101060850,22300,22300,22300,22300,0
|
|
20241015,174300,5101060850,22300,22300,22300,22300,0
|
|
20241015,174200,5101060850,22300,22300,22300,22300,0
|
|
20241015,174100,5101060850,22300,22300,22300,22300,0
|
|
20241015,174000,5101060850,22300,22300,22300,22300,0
|
|
20241015,173900,5101060850,22300,22300,22300,22300,0
|
|
20241015,173800,5101060850,22300,22300,22300,22300,0
|
|
20241015,173700,5101060850,22300,22300,22300,22300,0
|
|
20241015,173600,5101060850,22300,22300,22300,22300,0
|
|
20241015,173500,5101060850,22300,22300,22300,22300,0
|
|
20241015,173400,5101060850,22300,22300,22300,22300,0
|
|
20241015,173300,5101060850,22300,22300,22300,22300,0
|
|
20241015,173200,5101060850,22300,22300,22300,22300,0
|
|
20241015,173100,5101060850,22300,22300,22300,22300,0
|
|
20241015,173000,5101060850,22300,22300,22300,22300,0
|
|
20241015,172900,5101060850,22300,22300,22300,22300,0
|
|
20241015,172800,5101060850,22300,22300,22300,22300,0
|
|
20241015,172700,5101060850,22300,22300,22300,22300,0
|
|
20241015,172600,5101060850,22300,22300,22300,22300,0
|
|
20241015,172500,5101060850,22300,22300,22300,22300,2875
|
|
20241015,172400,5101060850,22300,22300,22300,22300,0
|
|
20241015,172300,5101060850,22300,22300,22300,22300,0
|
|
20241015,172200,5101060850,22300,22300,22300,22300,0
|
|
20241015,172100,5101060850,22300,22300,22300,22300,0
|
|
20241015,172000,5101060850,22300,22300,22300,22300,0
|
|
20241015,171900,5101060850,22300,22300,22300,22300,0
|
|
20241015,171800,5101060850,22300,22300,22300,22300,0
|
|
20241015,171700,5101060850,22300,22300,22300,22300,0
|
|
20241015,171600,5101060850,22300,22300,22300,22300,0
|
|
20241015,171500,5101060850,22300,22300,22300,22300,0
|
|
20241015,171400,5101060850,22300,22300,22300,22300,0
|
|
20241015,171300,5101060850,22300,22300,22300,22300,0
|
|
20241015,171200,5101060850,22300,22300,22300,22300,0
|
|
20241015,171100,5101060850,22300,22300,22300,22300,0
|
|
20241015,171000,5101060850,22300,22300,22300,22300,0
|
|
20241015,170900,5101060850,22300,22300,22300,22300,0
|
|
20241015,170800,5101060850,22300,22300,22300,22300,0
|
|
20241015,170700,5101060850,22300,22300,22300,22300,0
|
|
20241015,170600,5101060850,22300,22300,22300,22300,0
|
|
20241015,170500,5101060850,22300,22300,22300,22300,0
|
|
20241015,170400,5101060850,22300,22300,22300,22300,0
|
|
20241015,170300,5101060850,22300,22300,22300,22300,0
|
|
20241015,170200,5101060850,22300,22300,22300,22300,0
|
|
20241015,170100,5101060850,22300,22300,22300,22300,0
|
|
20241015,170000,5101060850,22300,22300,22300,22300,0
|
|
20241015,165900,5101060850,22300,22300,22300,22300,0
|
|
20241015,165800,5101060850,22300,22300,22300,22300,0
|
|
20241015,165700,5101060850,22300,22300,22300,22300,0
|
|
20241015,165600,5101060850,22300,22300,22300,22300,0
|
|
20241015,165500,5101060850,22300,22300,22300,22300,2875
|
|
20241015,165400,5101060850,22300,22300,22300,22300,0
|
|
20241015,165300,5101060850,22300,22300,22300,22300,0
|
|
20241015,165200,5101060850,22300,22300,22300,22300,0
|
|
20241015,165100,5101060850,22300,22300,22300,22300,0
|
|
20241015,165000,5101060850,22300,22300,22300,22300,0
|
|
20241015,164900,5101060850,22300,22300,22300,22300,0
|
|
20241015,164800,5101060850,22300,22300,22300,22300,0
|
|
20241015,164700,5101060850,22300,22300,22300,22300,0
|
|
20241015,164600,5101060850,22300,22300,22300,22300,0
|
|
20241015,164500,5101060850,22300,22300,22300,22300,0
|
|
20241015,164400,5101060850,22300,22300,22300,22300,0
|
|
20241015,164300,5101060850,22300,22300,22300,22300,0
|
|
20241015,164200,5101060850,22300,22300,22300,22300,0
|
|
20241015,164100,5101060850,22300,22300,22300,22300,0
|
|
20241015,164000,5101060850,22300,22300,22300,22300,0
|
|
20241015,163900,5101060850,22300,22300,22300,22300,0
|
|
20241015,163800,5101060850,22300,22300,22300,22300,0
|
|
20241015,163700,5101060850,22300,22300,22300,22300,0
|
|
20241015,163600,5101060850,22300,22300,22300,22300,0
|
|
20241015,163500,5101060850,22300,22300,22300,22300,0
|
|
20241015,163400,5101060850,22300,22300,22300,22300,0
|
|
20241015,163300,5101060850,22300,22300,22300,22300,0
|
|
20241015,163200,5101060850,22300,22300,22300,22300,0
|
|
20241015,163100,5101060850,22300,22300,22300,22300,0
|
|
20241015,163000,5101060850,22300,22300,22300,22300,0
|
|
20241015,162900,5101060850,22300,22300,22300,22300,0
|
|
20241015,162800,5101060850,22300,22300,22300,22300,0
|
|
20241015,162700,5101060850,22300,22300,22300,22300,0
|
|
20241015,162600,5101060850,22300,22300,22300,22300,0
|
|
20241015,162500,5101060850,22300,22300,22300,22300,2875
|
|
20241015,162400,5101060850,22300,22300,22300,22300,0
|
|
20241015,162300,5101060850,22300,22300,22300,22300,0
|
|
20241015,162200,5101060850,22300,22300,22300,22300,0
|
|
20241015,162100,5101060850,22300,22300,22300,22300,0
|
|
20241015,162000,5101060850,22300,22300,22300,22300,0
|
|
20241015,161900,5101060850,22300,22300,22300,22300,0
|
|
20241015,161800,5101060850,22300,22300,22300,22300,0
|
|
20241015,161700,5101060850,22300,22300,22300,22300,0
|
|
20241015,161600,5101060850,22300,22300,22300,22300,0
|
|
20241015,161500,5101060850,22300,22300,22300,22300,0
|
|
20241015,161400,5101060850,22300,22300,22300,22300,0
|
|
20241015,161300,5101060850,22300,22300,22300,22300,0
|
|
20241015,161200,5101060850,22300,22300,22300,22300,0
|
|
20241015,161100,5101060850,22300,22300,22300,22300,0
|
|
20241015,161000,5101060850,22300,22300,22300,22300,0
|
|
20241015,160900,5101060850,22300,22300,22300,22300,0
|
|
20241015,160800,5101060850,22300,22300,22300,22300,0
|
|
20241015,160700,5101060850,22300,22300,22300,22300,0
|
|
20241015,160600,5101060850,22300,22300,22300,22300,0
|
|
20241015,160500,5101060850,22300,22300,22300,22300,0
|
|
20241015,160400,5101060850,22300,22300,22300,22300,0
|
|
20241015,160300,5101060850,22300,22300,22300,22300,0
|
|
20241015,160200,5101060850,22300,22300,22300,22300,0
|
|
20241015,160100,5101060850,22300,22300,22300,22300,0
|
|
20241015,160000,5101060850,22300,22300,22300,22300,0
|
|
20241015,155900,5101060850,22300,22300,22300,22300,0
|
|
20241015,155800,5101060850,22300,22300,22300,22300,0
|
|
20241015,155700,5101060850,22300,22300,22300,22300,0
|
|
20241015,155600,5101060850,22300,22300,22300,22300,0
|
|
20241015,155500,5101060850,22300,22300,22300,22300,2875
|
|
20241015,155400,5101060850,22300,22300,22300,22300,0
|
|
20241015,155300,5101060850,22300,22300,22300,22300,0
|
|
20241015,155200,5101060850,22300,22300,22300,22300,0
|
|
20241015,155100,5101060850,22300,22300,22300,22300,0
|
|
20241015,155000,5101060850,22300,22300,22300,22300,0
|
|
20241015,154900,5101060850,22300,22300,22300,22300,0
|
|
20241015,154800,5101060850,22300,22300,22300,22300,0
|
|
20241015,154700,5101060850,22300,22300,22300,22300,0
|
|
20241015,154600,5101060850,22300,22300,22300,22300,0
|
|
20241015,154500,5101060850,22300,22300,22300,22300,0
|
|
20241015,154400,5101060850,22300,22300,22300,22300,0
|
|
20241015,154300,5101060850,22300,22300,22300,22300,0
|
|
20241015,154200,5101060850,22300,22300,22300,22300,0
|
|
20241015,154100,5101060850,22300,22300,22300,22300,0
|
|
20241015,154000,5101060850,22300,22300,22300,22300,0
|
|
20241015,153900,5101060850,22300,22300,22300,22300,0
|
|
20241015,153800,5101060850,22300,22300,22300,22300,0
|
|
20241015,153700,5101060850,22300,22300,22300,22300,0
|
|
20241015,153600,5101060850,22300,22300,22300,22300,0
|
|
20241015,153500,5101060850,22300,22300,22300,22300,0
|
|
20241015,153400,5101060850,22300,22300,22300,22300,0
|
|
20241015,153300,5101060850,22300,22300,22300,22300,0
|
|
20241015,153200,5101060850,22300,22300,22300,22300,0
|
|
20241015,153100,5101060850,22300,22300,22300,22300,0
|
|
20241015,153000,5101060850,22300,22300,22300,22300,2875
|
|
20241015,152900,5036948350,22400,22400,22400,22400,0
|
|
20241015,152800,5036948350,22400,22400,22400,22400,0
|
|
20241015,152700,5036948350,22400,22400,22400,22400,0
|
|
20241015,152600,5036948350,22400,22400,22400,22400,0
|
|
20241015,152500,5036948350,22400,22400,22400,22400,0
|
|
20241015,152400,5036948350,22400,22400,22400,22400,0
|
|
20241015,152300,5036948350,22400,22400,22400,22400,0
|
|
20241015,152200,5036948350,22400,22400,22400,22400,0
|
|
20241015,152100,5036948350,22400,22400,22400,22400,0
|
|
20241015,152000,5036948350,22400,22400,22400,22400,0
|
|
20241015,151900,5036948350,22400,22350,22400,22350,56
|
|
20241015,151800,5035696000,22350,22400,22400,22350,472
|
|
20241015,151700,5025136050,22400,22350,22400,22350,55
|
|
20241015,151600,5023906700,22350,22350,22350,22350,100
|
|
20241015,151500,5021671700,22350,22350,22400,22350,78
|
|
20241015,151400,5019927950,22300,22300,22300,22300,12
|
|
20241015,151300,5019660350,22300,22350,22400,22300,122
|
|
20241015,151200,5016933950,22350,22350,22350,22350,1
|
|
20241015,151100,5016911600,22350,22350,22400,22350,596
|
|
20241015,151000,5003590950,22350,22350,22350,22350,5
|
|
20241015,150900,5003479200,22400,22400,22400,22400,454
|
|
20241015,150800,4993309600,22400,22400,22400,22350,21
|
|
20241015,150700,4992839700,22400,22400,22400,22400,0
|
|
20241015,150600,4992839700,22400,22400,22400,22400,0
|
|
20241015,150500,4992839700,22400,22400,22400,22400,695
|
|
20241015,150400,4977271700,22400,22400,22400,22400,0
|
|
20241015,150300,4977271700,22400,22400,22400,22400,1
|
|
20241015,150200,4977249300,22400,22400,22400,22400,1
|
|
20241015,150100,4977226900,22400,22400,22400,22400,352
|
|
20241015,150000,4969342100,22400,22400,22400,22400,207
|
|
20241015,145900,4964705300,22400,22350,22400,22350,32
|
|
20241015,145800,4963989150,22400,22400,22400,22400,1
|
|
20241015,145700,4963966750,22350,22350,22350,22350,3
|
|
20241015,145600,4963899700,22400,22400,22400,22400,28
|
|
20241015,145500,4963272500,22400,22350,22400,22350,39
|
|
20241015,145400,4962399150,22350,22350,22350,22350,579
|
|
20241015,145300,4949458500,22350,22350,22400,22350,34
|
|
20241015,145200,4948697650,22350,22350,22350,22350,0
|
|
20241015,145100,4948697650,22350,22400,22400,22350,22
|
|
20241015,145000,4948205450,22300,22350,22400,22300,311
|
|
20241015,144900,4941254550,22300,22350,22350,22300,32
|
|
20241015,144800,4940539450,22350,22350,22350,22350,0
|
|
20241015,144700,4940539450,22350,22350,22350,22350,29
|
|
20241015,144600,4939891300,22350,22350,22350,22300,111
|
|
20241015,144500,4937414950,22350,22350,22350,22350,212
|
|
20241015,144400,4932676750,22350,22350,22350,22300,119
|
|
20241015,144300,4930022100,22250,22250,22300,22250,108
|
|
20241015,144200,4927618750,22250,22250,22250,22250,458
|
|
20241015,144100,4917428250,22300,22350,22350,22300,30
|
|
20241015,144000,4916758300,22300,22300,22300,22300,336
|
|
20241015,143900,4909265500,22300,22350,22350,22300,8
|
|
20241015,143800,4909086850,22350,22350,22350,22350,42
|
|
20241015,143700,4908148150,22300,22300,22300,22300,100
|
|
20241015,143600,4905918150,22300,22300,22350,22300,50
|
|
20241015,143500,4904802650,22300,22300,22300,22300,104
|
|
20241015,143400,4902483450,22350,22300,22350,22300,172
|
|
20241015,143300,4898646950,22250,22300,22300,22250,573
|
|
20241015,143200,4885895600,22300,22300,22300,22300,1038
|
|
20241015,143100,4862748200,22350,22350,22350,22300,1649
|
|
20241015,143000,4825968050,22300,22350,22350,22300,1077
|
|
20241015,142900,4801927900,22350,22400,22400,22350,1878
|
|
20241015,142800,4759952050,22450,22450,22450,22450,21
|
|
20241015,142700,4759480600,22450,22400,22450,22400,824
|
|
20241015,142600,4741022700,22400,22400,22400,22400,31
|
|
20241015,142500,4740328300,22400,22450,22450,22400,140
|
|
20241015,142400,4737191250,22450,22450,22450,22450,215
|
|
20241015,142300,4732364500,22450,22450,22450,22450,62
|
|
20241015,142200,4730972600,22450,22400,22450,22400,20
|
|
20241015,142100,4730523700,22450,22450,22450,22400,115
|
|
20241015,142000,4727942600,22450,22450,22450,22450,125
|
|
20241015,141900,4725136350,22400,22450,22450,22400,1323
|
|
20241015,141800,4695500200,22450,22450,22450,22450,135
|
|
20241015,141700,4692469450,22450,22450,22450,22450,10
|
|
20241015,141600,4692244950,22450,22450,22450,22450,30
|
|
20241015,141500,4691571450,22450,22400,22450,22400,101
|
|
20241015,141400,4689304050,22400,22400,22400,22400,175
|
|
20241015,141300,4685384050,22500,22500,22500,22500,18
|
|
20241015,141200,4684979050,22500,22400,22500,22400,3
|
|
20241015,141100,4684911750,22400,22500,22500,22400,381
|
|
20241015,141000,4676356100,22500,22500,22500,22500,32
|
|
20241015,140900,4675636100,22500,22500,22500,22500,0
|
|
20241015,140800,4675636100,22500,22500,22500,22500,0
|
|
20241015,140700,4675636100,22500,22500,22500,22500,5
|
|
20241015,140600,4675523600,22500,22450,22500,22450,32
|
|
20241015,140500,4674803800,22500,22500,22500,22500,0
|
|
20241015,140400,4674803800,22500,22500,22500,22500,40
|
|
20241015,140300,4673903800,22500,22450,22500,22450,120
|
|
20241015,140200,4671208850,22450,22450,22450,22400,2001
|
|
20241015,140100,4626366250,22500,22500,22500,22500,0
|
|
20241015,140000,4626366250,22500,22500,22500,22500,18
|
|
20241015,135900,4625961250,22450,22450,22450,22450,52
|
|
20241015,135800,4624793850,22450,22450,22450,22400,1145
|
|
20241015,135700,4599141950,22450,22500,22500,22450,5547
|
|
20241015,135600,4474487250,22500,22500,22500,22500,240
|
|
20241015,135500,4469087250,22500,22500,22500,22500,683
|
|
20241015,135400,4453719750,22550,22500,22550,22500,1573
|
|
20241015,135300,4418326350,22550,22550,22550,22500,759
|
|
20241015,135200,4401212850,22500,22500,22500,22500,177
|
|
20241015,135100,4397230350,22500,22500,22500,22500,38
|
|
20241015,135000,4396375350,22500,22450,22500,22450,32
|
|
20241015,134900,4395656900,22500,22450,22500,22450,97
|
|
20241015,134800,4393478400,22450,22600,22600,22450,1418
|
|
20241015,134700,4361634450,22600,22500,22600,22500,1360
|
|
20241015,134600,4330965650,22500,22500,22500,22500,503
|
|
20241015,134500,4319648150,22500,22650,22650,22500,147
|
|
20241015,134400,4316332550,22550,22650,22700,22550,2856
|
|
20241015,134300,4251646850,22650,22600,22650,22600,127
|
|
20241015,134200,4248771650,22550,22650,22650,22550,5048
|
|
20241015,134100,4134438150,22600,22600,22600,22550,2758
|
|
20241015,134000,4072145150,22600,22550,22600,22500,1354
|
|
20241015,133900,4041612450,22500,22500,22500,22500,1416
|
|
20241015,133800,4009752450,22500,22500,22500,22500,39
|
|
20241015,133700,4008874950,22500,22500,22500,22500,0
|
|
20241015,133600,4008874950,22500,22450,22500,22450,101
|
|
20241015,133500,4006607450,22450,22450,22500,22450,27
|
|
20241015,133400,4006000300,22500,22500,22500,22500,220
|
|
20241015,133300,4001050300,22500,22450,22500,22450,1021
|
|
20241015,133200,3978125550,22450,22450,22450,22450,28
|
|
20241015,133100,3977496950,22450,22400,22450,22400,8
|
|
20241015,133000,3977317700,22400,22400,22400,22350,143
|
|
20241015,132900,3974121350,22450,22350,22450,22350,30
|
|
20241015,132800,3973448850,22450,22400,22450,22350,607
|
|
20241015,132700,3959859000,22400,22400,22400,22400,328
|
|
20241015,132600,3952511800,22400,22450,22450,22400,518
|
|
20241015,132500,3940907650,22400,22400,22400,22400,25
|
|
20241015,132400,3940347650,22400,22400,22400,22400,0
|
|
20241015,132300,3940347650,22400,22450,22450,22400,85
|
|
20241015,132200,3938439600,22450,22400,22450,22400,219
|
|
20241015,132100,3933533950,22400,22400,22400,22400,0
|
|
20241015,132000,3933533950,22400,22400,22450,22400,93
|
|
20241015,131900,3931449800,22400,22450,22450,22400,3001
|
|
20241015,131800,3864118400,22500,22500,22500,22500,362
|
|
20241015,131700,3855973400,22550,22550,22550,22550,218
|
|
20241015,131600,3851057500,22500,22500,22500,22500,69
|
|
20241015,131500,3849505000,22500,22500,22500,22500,754
|
|
20241015,131400,3832540000,22500,22450,22500,22450,12
|
|
20241015,131300,3832270500,22500,22450,22500,22450,26
|
|
20241015,131200,3831685850,22500,22500,22500,22500,0
|
|
20241015,131100,3831685850,22500,22500,22500,22500,5
|
|
20241015,131000,3831573350,22500,22450,22500,22450,80
|
|
20241015,130900,3829776450,22450,22450,22450,22450,0
|
|
20241015,130800,3829776450,22450,22450,22450,22450,123
|
|
20241015,130700,3827015100,22500,22500,22500,22500,71
|
|
20241015,130600,3825417600,22500,22500,22500,22500,445
|
|
20241015,130500,3815405100,22500,22500,22500,22500,300
|
|
20241015,130400,3808655100,22550,22500,22550,22500,104
|
|
20241015,130300,3806314150,22500,22500,22500,22500,37
|
|
20241015,130200,3805481650,22500,22500,22500,22500,32
|
|
20241015,130100,3804761650,22500,22500,22500,22450,362
|
|
20241015,130000,3796616700,22500,22500,22500,22500,364
|
|
20241015,125900,3788426700,22500,22500,22500,22500,0
|
|
20241015,125800,3788426700,22500,22500,22500,22500,19
|
|
20241015,125700,3787999200,22500,22500,22500,22500,0
|
|
20241015,125600,3787999200,22500,22500,22500,22500,4
|
|
20241015,125500,3787909200,22500,22500,22500,22500,20
|
|
20241015,125400,3787459200,22500,22500,22500,22500,128
|
|
20241015,125300,3784579200,22500,22500,22500,22450,98
|
|
20241015,125200,3782374500,22500,22500,22500,22500,119
|
|
20241015,125100,3779697000,22500,22500,22500,22500,1
|
|
20241015,125000,3779674500,22500,22500,22500,22500,1
|
|
20241015,124900,3779652000,22450,22500,22500,22450,348
|
|
20241015,124800,3771838500,22450,22500,22500,22450,1438
|
|
20241015,124700,3739486350,22500,22500,22500,22500,0
|
|
20241015,124600,3739486350,22500,22500,22500,22500,64
|
|
20241015,124500,3738046350,22550,22550,22550,22550,19
|
|
20241015,124400,3737617900,22500,22500,22500,22500,38
|
|
20241015,124300,3736762900,22550,22500,22550,22500,9
|
|
20241015,124200,3736560300,22550,22500,22550,22500,64
|
|
20241015,124100,3735119400,22500,22500,22500,22500,161
|
|
20241015,124000,3731496900,22500,22500,22500,22500,472
|
|
20241015,123900,3720876900,22500,22500,22500,22500,48
|
|
20241015,123800,3719796900,22450,22450,22450,22450,194
|
|
20241015,123700,3715441600,22450,22500,22500,22450,312
|
|
20241015,123600,3708427150,22500,22450,22500,22450,220
|
|
20241015,123500,3703487150,22450,22450,22450,22450,0
|
|
20241015,123400,3703487150,22450,22450,22450,22450,2
|
|
20241015,123300,3703442250,22500,22500,22500,22500,21
|
|
20241015,123200,3702969750,22500,22500,22500,22500,31
|
|
20241015,123100,3702272250,22500,22500,22500,22500,23
|
|
20241015,123000,3701754750,22500,22500,22500,22500,24
|
|
20241015,122900,3701214750,22450,22450,22450,22450,1
|
|
20241015,122800,3701192300,22450,22500,22500,22450,239
|
|
20241015,122700,3695824650,22550,22550,22550,22550,18
|
|
20241015,122600,3695418750,22450,22450,22450,22450,0
|
|
20241015,122500,3695418750,22450,22500,22500,22450,96
|
|
20241015,122400,3693259650,22500,22500,22550,22500,169
|
|
20241015,122300,3689455950,22500,22500,22500,22450,53
|
|
20241015,122200,3688263500,22500,22500,22500,22500,120
|
|
20241015,122100,3685563500,22450,22500,22500,22450,61
|
|
20241015,122000,3684193150,22550,22500,22550,22500,563
|
|
20241015,121900,3671525550,22500,22500,22500,22500,0
|
|
20241015,121800,3671525550,22500,22500,22500,22500,39
|
|
20241015,121700,3670648050,22550,22550,22550,22550,28
|
|
20241015,121600,3670016650,22550,22500,22550,22500,38
|
|
20241015,121500,3669161600,22500,22500,22500,22500,26
|
|
20241015,121400,3668576600,22500,22500,22500,22500,240
|
|
20241015,121300,3663176600,22450,22450,22450,22450,75
|
|
20241015,121200,3661492850,22500,22500,22500,22500,12
|
|
20241015,121100,3661222850,22500,22500,22500,22500,19
|
|
20241015,121000,3660795350,22450,22450,22450,22450,11
|
|
20241015,120900,3660548400,22500,22500,22500,22500,0
|
|
20241015,120800,3660548400,22500,22450,22500,22450,604
|
|
20241015,120700,3646963400,22500,22500,22500,22500,17
|
|
20241015,120600,3646580900,22500,22500,22500,22500,0
|
|
20241015,120500,3646580900,22500,22450,22500,22400,686
|
|
20241015,120400,3631179350,22500,22500,22500,22500,1200
|
|
20241015,120300,3604179350,22450,22450,22450,22450,3
|
|
20241015,120200,3604112000,22500,22500,22500,22500,19
|
|
20241015,120100,3603684500,22450,22450,22450,22450,50
|
|
20241015,120000,3602562000,22450,22500,22500,22450,45
|
|
20241015,115900,3601551500,22500,22500,22500,22500,18
|
|
20241015,115800,3601146500,22450,22450,22500,22450,60
|
|
20241015,115700,3599799450,22500,22500,22500,22500,2
|
|
20241015,115600,3599754450,22500,22500,22500,22450,126
|
|
20241015,115500,3596924800,22450,22450,22450,22450,272
|
|
20241015,115400,3590818400,22450,22450,22450,22450,673
|
|
20241015,115300,3575709550,22500,22500,22500,22500,34
|
|
20241015,115200,3574944550,22450,22450,22450,22450,0
|
|
20241015,115100,3574944550,22450,22450,22450,22450,496
|
|
20241015,115000,3563809350,22450,22500,22500,22450,163
|
|
20241015,114900,3560144950,22500,22400,22500,22400,246
|
|
20241015,114800,3554631750,22400,22450,22450,22400,1054
|
|
20241015,114700,3531007400,22500,22500,22500,22500,2
|
|
20241015,114600,3530962400,22500,22500,22500,22400,3395
|
|
20241015,114500,3454732600,22500,22500,22500,22500,47
|
|
20241015,114400,3453675100,22500,22550,22550,22500,457
|
|
20241015,114300,3443374800,22600,22550,22600,22550,88
|
|
20241015,114200,3441389500,22550,22600,22600,22550,259
|
|
20241015,114100,3435549000,22600,22600,22600,22600,15
|
|
20241015,114000,3435210000,22550,22550,22600,22550,495
|
|
20241015,113900,3424046800,22600,22600,22600,22600,10
|
|
20241015,113800,3423820800,22600,22550,22600,22550,2
|
|
20241015,113700,3423775650,22550,22650,22650,22550,739
|
|
20241015,113600,3407075050,22600,22650,22650,22600,38
|
|
20241015,113500,3406215650,22600,22700,22700,22600,39
|
|
20241015,113400,3405334150,22700,22700,22700,22700,18
|
|
20241015,113300,3404925550,22650,22650,22650,22600,146
|
|
20241015,113200,3401620500,22650,22650,22650,22650,1570
|
|
20241015,113100,3366060000,22800,22800,22800,22650,1546
|
|
20241015,113000,3330965650,22750,22750,22800,22750,147
|
|
20241015,112900,3327618550,22750,22750,22750,22750,101
|
|
20241015,112800,3325320800,22800,22750,22800,22750,45
|
|
20241015,112700,3324295700,22700,22700,22700,22700,68
|
|
20241015,112600,3322752100,22750,22750,22750,22750,7
|
|
20241015,112500,3322592850,22750,22700,22750,22700,145
|
|
20241015,112400,3319295950,22800,22750,22800,22750,249
|
|
20241015,112300,3313630250,22750,22700,22750,22700,10
|
|
20241015,112200,3313402800,22700,22750,22750,22700,109
|
|
20241015,112100,3310926250,22750,22700,22750,22700,238
|
|
20241015,112000,3305517750,22750,22750,22750,22750,25
|
|
20241015,111900,3304949000,22750,22750,22750,22750,100
|
|
20241015,111800,3302674000,22750,22800,22850,22750,406
|
|
20241015,111700,3293428750,22750,22750,22750,22750,1
|
|
20241015,111600,3293406000,22750,22750,22750,22750,87
|
|
20241015,111500,3291426750,22800,22750,22800,22750,240
|
|
20241015,111400,3285965850,22750,22750,22750,22750,74
|
|
20241015,111300,3284282350,22850,22850,22850,22850,10
|
|
20241015,111200,3284053850,22750,22750,22850,22750,502
|
|
20241015,111100,3272626350,22750,22750,22750,22750,153
|
|
20241015,111000,3269145600,22750,22750,22750,22750,128
|
|
20241015,110900,3266233600,22750,22800,22800,22750,72
|
|
20241015,110800,3264594450,22750,22800,22800,22750,142
|
|
20241015,110700,3261363900,22700,22750,22750,22700,643
|
|
20241015,110600,3246738750,22850,22800,22850,22800,128
|
|
20241015,110500,3243819300,22800,22800,22850,22750,284
|
|
20241015,110400,3237340850,22800,22800,22800,22800,107
|
|
20241015,110300,3234901250,22800,22900,22900,22800,796
|
|
20241015,110200,3216733850,22800,22850,22900,22800,209
|
|
20241015,110100,3211957850,22800,22850,22900,22800,1834
|
|
20241015,110000,3170001050,22850,22900,22900,22850,1254
|
|
20241015,105900,3141285000,22850,22900,22900,22850,441
|
|
20241015,105800,3131189100,22900,22900,22900,22850,532
|
|
20241015,105700,3119007750,22850,22850,22900,22800,472
|
|
20241015,105600,3108222650,22900,22900,22900,22850,523
|
|
20241015,105500,3096269200,22900,22850,22900,22850,461
|
|
20241015,105400,3085735250,22900,22800,22900,22800,1999
|
|
20241015,105300,3040000200,22850,22850,22850,22800,1344
|
|
20241015,105200,3009291150,22850,22800,22850,22800,170
|
|
20241015,105100,3005408600,22850,22800,22850,22750,945
|
|
20241015,105000,2983857850,22750,22800,22800,22750,494
|
|
20241015,104900,2972597100,22800,22750,22800,22750,371
|
|
20241015,104800,2964143650,22750,22800,22800,22700,473
|
|
20241015,104700,2953386000,22800,22800,22800,22800,836
|
|
20241015,104600,2934325200,22800,22750,22800,22750,479
|
|
20241015,104500,2923405850,22800,22800,22800,22750,508
|
|
20241015,104400,2911824950,22800,22750,22800,22700,378
|
|
20241015,104300,2903221700,22750,22750,22750,22700,368
|
|
20241015,104200,2894850250,22800,22800,22800,22750,849
|
|
20241015,104100,2875524550,22750,22800,22850,22750,595
|
|
20241015,104000,2861979500,22800,22750,22850,22750,1846
|
|
20241015,103900,2819871750,22800,22800,22800,22750,491
|
|
20241015,103800,2808678800,22800,22800,22800,22750,579
|
|
20241015,103700,2795477750,22750,22750,22800,22750,654
|
|
20241015,103600,2780579600,22750,22750,22750,22700,988
|
|
20241015,103500,2758102700,22750,22750,22750,22700,205
|
|
20241015,103400,2753442200,22650,22650,22700,22650,1076
|
|
20241015,103300,2729026450,22650,22650,22650,22600,387
|
|
20241015,103200,2720262750,22650,22700,22700,22650,534
|
|
20241015,103100,2708151050,22650,22650,22700,22650,341
|
|
20241015,103000,2700422400,22700,22650,22700,22650,535
|
|
20241015,102900,2688290400,22650,22650,22700,22650,503
|
|
20241015,102800,2676876300,22700,22650,22700,22600,237
|
|
20241015,102700,2671506600,22700,22600,22700,22600,598
|
|
20241015,102600,2657949350,22650,22750,22750,22650,731
|
|
20241015,102500,2641372050,22750,22700,22750,22700,713
|
|
20241015,102400,2625180000,22700,22700,22700,22700,594
|
|
20241015,102300,2611696200,22750,22700,22750,22700,448
|
|
20241015,102200,2601509250,22700,22750,22750,22650,458
|
|
20241015,102100,2591110900,22700,22700,22700,22700,506
|
|
20241015,102000,2579624700,22700,22750,22750,22700,390
|
|
20241015,101900,2570752300,22750,22700,22750,22700,819
|
|
20241015,101800,2552147450,22750,22750,22750,22700,373
|
|
20241015,101700,2543674200,22750,22700,22750,22700,784
|
|
20241015,101600,2525859000,22700,22700,22700,22700,1876
|
|
20241015,101500,2483273800,22650,22700,22700,22650,1239
|
|
20241015,101400,2455169600,22650,22650,22700,22650,1109
|
|
20241015,101300,2430037900,22700,22650,22700,22650,478
|
|
20241015,101200,2419197350,22650,22650,22700,22650,406
|
|
20241015,101100,2409996400,22650,22650,22650,22600,484
|
|
20241015,101000,2399036150,22650,22600,22650,22600,345
|
|
20241015,100900,2391234150,22600,22650,22650,22600,444
|
|
20241015,100800,2381184750,22700,22700,22700,22700,566
|
|
20241015,100700,2368336550,22700,22700,22700,22650,422
|
|
20241015,100600,2358757350,22700,22700,22700,22650,729
|
|
20241015,100500,2342233100,22650,22650,22700,22650,395
|
|
20241015,100400,2333285550,22650,22650,22700,22650,404
|
|
20241015,100300,2324131050,22650,22650,22650,22650,397
|
|
20241015,100200,2315139000,22650,22600,22650,22600,838
|
|
20241015,100100,2296174100,22600,22600,22600,22500,369
|
|
20241015,100000,2287835350,22650,22650,22650,22600,605
|
|
20241015,095900,2274133100,22650,22600,22650,22600,420
|
|
20241015,095800,2264635050,22600,22600,22650,22600,320
|
|
20241015,095700,2257402200,22600,22600,22600,22600,452
|
|
20241015,095600,2247187000,22600,22550,22600,22550,555
|
|
20241015,095500,2234649000,22600,22600,22600,22600,413
|
|
20241015,095400,2225315200,22600,22550,22600,22550,381
|
|
20241015,095300,2216721300,22600,22650,22650,22550,331
|
|
20241015,095200,2209239900,22550,22600,22600,22550,1146
|
|
20241015,095100,2183344000,22600,22500,22600,22500,1260
|
|
20241015,095000,2154888600,22550,22450,22550,22450,809
|
|
20241015,094900,2136663500,22450,22450,22450,22450,424
|
|
20241015,094800,2127144700,22450,22350,22450,22350,594
|
|
20241015,094700,2113862000,22350,22500,22500,22350,4756
|
|
20241015,094600,2007241650,22550,22450,22600,22450,144
|
|
20241015,094500,2003995750,22500,22550,22600,22500,1422
|
|
20241015,094400,1971972100,22550,22600,22600,22550,1513
|
|
20241015,094300,1937836750,22600,22600,22650,22600,624
|
|
20241015,094200,1923732650,22650,22650,22650,22550,1461
|
|
20241015,094100,1890720100,22600,22600,22650,22550,643
|
|
20241015,094000,1876170700,22600,22550,22600,22550,549
|
|
20241015,093900,1863785200,22600,22650,22650,22600,488
|
|
20241015,093800,1852753200,22600,22650,22650,22500,704
|
|
20241015,093700,1836865650,22650,22600,22650,22600,636
|
|
20241015,093600,1822474350,22600,22650,22650,22550,507
|
|
20241015,093500,1811020100,22600,22600,22600,22550,340
|
|
20241015,093400,1803336450,22550,22650,22650,22550,1005
|
|
20241015,093300,1780622850,22650,22700,22700,22650,644
|
|
20241015,093200,1766016850,22700,22600,22700,22600,475
|
|
20241015,093100,1755259700,22650,22650,22650,22650,1121
|
|
20241015,093000,1729869050,22650,22650,22650,22650,483
|
|
20241015,092900,1718929100,22650,22600,22700,22600,1640
|
|
20241015,092800,1681817300,22600,22600,22600,22550,378
|
|
20241015,092700,1673280050,22600,22600,22600,22550,492
|
|
20241015,092600,1662170200,22650,22550,22650,22550,549
|
|
20241015,092500,1649758100,22600,22600,22600,22550,575
|
|
20241015,092400,1636780950,22550,22550,22550,22500,662
|
|
20241015,092300,1621859050,22550,22450,22550,22450,1751
|
|
20241015,092200,1582504500,22450,22450,22550,22400,2849
|
|
20241015,092100,1518513050,22450,22550,22550,22450,5266
|
|
20241015,092000,1399914800,22600,22600,22650,22600,736
|
|
20241015,091900,1383280300,22600,22650,22650,22600,4450
|
|
20241015,091800,1282627000,22650,22700,22750,22650,850
|
|
20241015,091700,1263315600,22750,22750,22750,22700,1736
|
|
20241015,091600,1223832550,22800,22750,22800,22700,850
|
|
20241015,091500,1204501350,22750,22750,22750,22650,3213
|
|
20241015,091400,1131556700,22700,22800,22800,22700,3010
|
|
20241015,091300,1062974850,22800,22800,22850,22700,2020
|
|
20241015,091200,1016892300,22800,22800,22850,22750,1417
|
|
20241015,091100,984581100,22750,22850,22850,22750,1329
|
|
20241015,091000,954279550,22800,22800,22900,22800,706
|
|
20241015,090900,938160750,22850,22800,22850,22700,1635
|
|
20241015,090800,900881500,22800,22750,22800,22650,3460
|
|
20241015,090700,822277700,22800,22850,22950,22800,3826
|
|
20241015,090600,734819700,22900,22850,22900,22750,959
|
|
20241015,090500,712906200,22850,22850,22900,22800,676
|
|
20241015,090400,697456800,22750,22700,22850,22700,1457
|
|
20241015,090300,664278500,22750,22800,22850,22700,3462
|
|
20241015,090200,585548350,22800,22750,22950,22750,3171
|
|
20241015,090100,513059750,22800,22950,23000,22750,6886
|
|
20241015,090000,355483050,23000,22850,23050,22750,15512
|