642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193900,1848173250,23650,23650,23650,23650,963
|
|
20241007,193800,1848173250,23650,23650,23650,23650,0
|
|
20241007,193700,1848173250,23650,23650,23650,23650,0
|
|
20241007,193600,1848173250,23650,23650,23650,23650,0
|
|
20241007,193500,1848173250,23650,23650,23650,23650,0
|
|
20241007,193400,1848173250,23650,23650,23650,23650,0
|
|
20241007,193300,1848173250,23650,23650,23650,23650,0
|
|
20241007,193200,1848173250,23650,23650,23650,23650,0
|
|
20241007,193100,1848173250,23650,23650,23650,23650,0
|
|
20241007,193000,1848173250,23650,23650,23650,23650,0
|
|
20241007,192900,1848173250,23650,23650,23650,23650,0
|
|
20241007,192800,1848173250,23650,23650,23650,23650,0
|
|
20241007,192700,1848173250,23650,23650,23650,23650,0
|
|
20241007,192600,1848173250,23650,23650,23650,23650,0
|
|
20241007,192500,1848173250,23650,23650,23650,23650,0
|
|
20241007,192400,1848173250,23650,23650,23650,23650,0
|
|
20241007,192300,1848173250,23650,23650,23650,23650,0
|
|
20241007,192200,1848173250,23650,23650,23650,23650,0
|
|
20241007,192100,1848173250,23650,23650,23650,23650,0
|
|
20241007,192000,1848173250,23650,23650,23650,23650,0
|
|
20241007,191900,1848173250,23650,23650,23650,23650,0
|
|
20241007,191800,1848173250,23650,23650,23650,23650,0
|
|
20241007,191700,1848173250,23650,23650,23650,23650,0
|
|
20241007,191600,1848173250,23650,23650,23650,23650,0
|
|
20241007,191500,1848173250,23650,23650,23650,23650,0
|
|
20241007,191400,1848173250,23650,23650,23650,23650,0
|
|
20241007,191300,1848173250,23650,23650,23650,23650,0
|
|
20241007,191200,1848173250,23650,23650,23650,23650,0
|
|
20241007,191100,1848173250,23650,23650,23650,23650,0
|
|
20241007,191000,1848173250,23650,23650,23650,23650,0
|
|
20241007,190900,1848173250,23650,23650,23650,23650,963
|
|
20241007,190800,1848173250,23650,23650,23650,23650,0
|
|
20241007,190700,1848173250,23650,23650,23650,23650,0
|
|
20241007,190600,1848173250,23650,23650,23650,23650,0
|
|
20241007,190500,1848173250,23650,23650,23650,23650,0
|
|
20241007,190400,1848173250,23650,23650,23650,23650,0
|
|
20241007,190300,1848173250,23650,23650,23650,23650,0
|
|
20241007,190200,1848173250,23650,23650,23650,23650,0
|
|
20241007,190100,1848173250,23650,23650,23650,23650,0
|
|
20241007,190000,1848173250,23650,23650,23650,23650,0
|
|
20241007,185900,1848173250,23650,23650,23650,23650,0
|
|
20241007,185800,1848173250,23650,23650,23650,23650,0
|
|
20241007,185700,1848173250,23650,23650,23650,23650,0
|
|
20241007,185600,1848173250,23650,23650,23650,23650,0
|
|
20241007,185500,1848173250,23650,23650,23650,23650,0
|
|
20241007,185400,1848173250,23650,23650,23650,23650,0
|
|
20241007,185300,1848173250,23650,23650,23650,23650,0
|
|
20241007,185200,1848173250,23650,23650,23650,23650,0
|
|
20241007,185100,1848173250,23650,23650,23650,23650,0
|
|
20241007,185000,1848173250,23650,23650,23650,23650,0
|
|
20241007,184900,1848173250,23650,23650,23650,23650,0
|
|
20241007,184800,1848173250,23650,23650,23650,23650,0
|
|
20241007,184700,1848173250,23650,23650,23650,23650,0
|
|
20241007,184600,1848173250,23650,23650,23650,23650,0
|
|
20241007,184500,1848173250,23650,23650,23650,23650,0
|
|
20241007,184400,1848173250,23650,23650,23650,23650,0
|
|
20241007,184300,1848173250,23650,23650,23650,23650,0
|
|
20241007,184200,1848173250,23650,23650,23650,23650,0
|
|
20241007,184100,1848173250,23650,23650,23650,23650,0
|
|
20241007,184000,1848173250,23650,23650,23650,23650,0
|
|
20241007,183900,1848173250,23650,23650,23650,23650,963
|
|
20241007,183800,1848173250,23650,23650,23650,23650,0
|
|
20241007,183700,1848173250,23650,23650,23650,23650,0
|
|
20241007,183600,1848173250,23650,23650,23650,23650,0
|
|
20241007,183500,1848173250,23650,23650,23650,23650,0
|
|
20241007,183400,1848173250,23650,23650,23650,23650,0
|
|
20241007,183300,1848173250,23650,23650,23650,23650,0
|
|
20241007,183200,1848173250,23650,23650,23650,23650,0
|
|
20241007,183100,1848173250,23650,23650,23650,23650,0
|
|
20241007,183000,1848173250,23650,23650,23650,23650,0
|
|
20241007,182900,1848173250,23650,23650,23650,23650,0
|
|
20241007,182800,1848173250,23650,23650,23650,23650,0
|
|
20241007,182700,1848173250,23650,23650,23650,23650,0
|
|
20241007,182600,1848173250,23650,23650,23650,23650,0
|
|
20241007,182500,1848173250,23650,23650,23650,23650,0
|
|
20241007,182400,1848173250,23650,23650,23650,23650,0
|
|
20241007,182300,1848173250,23650,23650,23650,23650,0
|
|
20241007,182200,1848173250,23650,23650,23650,23650,0
|
|
20241007,182100,1848173250,23650,23650,23650,23650,0
|
|
20241007,182000,1848173250,23650,23650,23650,23650,0
|
|
20241007,181900,1848173250,23650,23650,23650,23650,0
|
|
20241007,181800,1848173250,23650,23650,23650,23650,0
|
|
20241007,181700,1848173250,23650,23650,23650,23650,0
|
|
20241007,181600,1848173250,23650,23650,23650,23650,0
|
|
20241007,181500,1848173250,23650,23650,23650,23650,0
|
|
20241007,181400,1848173250,23650,23650,23650,23650,0
|
|
20241007,181300,1848173250,23650,23650,23650,23650,0
|
|
20241007,181200,1848173250,23650,23650,23650,23650,0
|
|
20241007,181100,1848173250,23650,23650,23650,23650,0
|
|
20241007,181000,1848173250,23650,23650,23650,23650,0
|
|
20241007,180900,1848173250,23650,23650,23650,23650,963
|
|
20241007,180800,1848173250,23650,23650,23650,23650,0
|
|
20241007,180700,1848173250,23650,23650,23650,23650,0
|
|
20241007,180600,1848173250,23650,23650,23650,23650,0
|
|
20241007,180500,1848173250,23650,23650,23650,23650,0
|
|
20241007,180400,1848173250,23650,23650,23650,23650,0
|
|
20241007,180300,1848173250,23650,23650,23650,23650,0
|
|
20241007,180200,1848173250,23650,23650,23650,23650,0
|
|
20241007,180100,1848173250,23650,23650,23650,23650,0
|
|
20241007,180000,1848173250,23650,23650,23650,23650,0
|
|
20241007,175900,1848173250,23650,23650,23650,23650,0
|
|
20241007,175800,1848173250,23650,23650,23650,23650,0
|
|
20241007,175700,1848173250,23650,23650,23650,23650,0
|
|
20241007,175600,1848173250,23650,23650,23650,23650,0
|
|
20241007,175500,1848173250,23650,23650,23650,23650,0
|
|
20241007,175400,1848173250,23650,23650,23650,23650,0
|
|
20241007,175300,1848173250,23650,23650,23650,23650,0
|
|
20241007,175200,1848173250,23650,23650,23650,23650,0
|
|
20241007,175100,1848173250,23650,23650,23650,23650,0
|
|
20241007,175000,1848173250,23650,23650,23650,23650,0
|
|
20241007,174900,1848173250,23650,23650,23650,23650,0
|
|
20241007,174800,1848173250,23650,23650,23650,23650,0
|
|
20241007,174700,1848173250,23650,23650,23650,23650,0
|
|
20241007,174600,1848173250,23650,23650,23650,23650,0
|
|
20241007,174500,1848173250,23650,23650,23650,23650,0
|
|
20241007,174400,1848173250,23650,23650,23650,23650,0
|
|
20241007,174300,1848173250,23650,23650,23650,23650,0
|
|
20241007,174200,1848173250,23650,23650,23650,23650,0
|
|
20241007,174100,1848173250,23650,23650,23650,23650,0
|
|
20241007,174000,1848173250,23650,23650,23650,23650,0
|
|
20241007,173900,1848173250,23650,23650,23650,23650,963
|
|
20241007,173800,1848173250,23650,23650,23650,23650,0
|
|
20241007,173700,1848173250,23650,23650,23650,23650,0
|
|
20241007,173600,1848173250,23650,23650,23650,23650,0
|
|
20241007,173500,1848173250,23650,23650,23650,23650,0
|
|
20241007,173400,1848173250,23650,23650,23650,23650,0
|
|
20241007,173300,1848173250,23650,23650,23650,23650,0
|
|
20241007,173200,1848173250,23650,23650,23650,23650,0
|
|
20241007,173100,1848173250,23650,23650,23650,23650,0
|
|
20241007,173000,1848173250,23650,23650,23650,23650,0
|
|
20241007,172900,1848173250,23650,23650,23650,23650,0
|
|
20241007,172800,1848173250,23650,23650,23650,23650,0
|
|
20241007,172700,1848173250,23650,23650,23650,23650,0
|
|
20241007,172600,1848173250,23650,23650,23650,23650,0
|
|
20241007,172500,1848173250,23650,23650,23650,23650,0
|
|
20241007,172400,1848173250,23650,23650,23650,23650,0
|
|
20241007,172300,1848173250,23650,23650,23650,23650,0
|
|
20241007,172200,1848173250,23650,23650,23650,23650,0
|
|
20241007,172100,1848173250,23650,23650,23650,23650,0
|
|
20241007,172000,1848173250,23650,23650,23650,23650,0
|
|
20241007,171900,1848173250,23650,23650,23650,23650,0
|
|
20241007,171800,1848173250,23650,23650,23650,23650,0
|
|
20241007,171700,1848173250,23650,23650,23650,23650,0
|
|
20241007,171600,1848173250,23650,23650,23650,23650,0
|
|
20241007,171500,1848173250,23650,23650,23650,23650,0
|
|
20241007,171400,1848173250,23650,23650,23650,23650,0
|
|
20241007,171300,1848173250,23650,23650,23650,23650,0
|
|
20241007,171200,1848173250,23650,23650,23650,23650,0
|
|
20241007,171100,1848173250,23650,23650,23650,23650,0
|
|
20241007,171000,1848173250,23650,23650,23650,23650,0
|
|
20241007,170900,1848173250,23650,23650,23650,23650,963
|
|
20241007,170800,1848173250,23650,23650,23650,23650,0
|
|
20241007,170700,1848173250,23650,23650,23650,23650,0
|
|
20241007,170600,1848173250,23650,23650,23650,23650,0
|
|
20241007,170500,1848173250,23650,23650,23650,23650,0
|
|
20241007,170400,1848173250,23650,23650,23650,23650,0
|
|
20241007,170300,1848173250,23650,23650,23650,23650,0
|
|
20241007,170200,1848173250,23650,23650,23650,23650,0
|
|
20241007,170100,1848173250,23650,23650,23650,23650,0
|
|
20241007,170000,1848173250,23650,23650,23650,23650,0
|
|
20241007,165900,1848173250,23650,23650,23650,23650,0
|
|
20241007,165800,1848173250,23650,23650,23650,23650,0
|
|
20241007,165700,1848173250,23650,23650,23650,23650,0
|
|
20241007,165600,1848173250,23650,23650,23650,23650,0
|
|
20241007,165500,1848173250,23650,23650,23650,23650,0
|
|
20241007,165400,1848173250,23650,23650,23650,23650,0
|
|
20241007,165300,1848173250,23650,23650,23650,23650,0
|
|
20241007,165200,1848173250,23650,23650,23650,23650,0
|
|
20241007,165100,1848173250,23650,23650,23650,23650,0
|
|
20241007,165000,1848173250,23650,23650,23650,23650,0
|
|
20241007,164900,1848173250,23650,23650,23650,23650,0
|
|
20241007,164800,1848173250,23650,23650,23650,23650,0
|
|
20241007,164700,1848173250,23650,23650,23650,23650,0
|
|
20241007,164600,1848173250,23650,23650,23650,23650,0
|
|
20241007,164500,1848173250,23650,23650,23650,23650,0
|
|
20241007,164400,1848173250,23650,23650,23650,23650,0
|
|
20241007,164300,1848173250,23650,23650,23650,23650,0
|
|
20241007,164200,1848173250,23650,23650,23650,23650,0
|
|
20241007,164100,1848173250,23650,23650,23650,23650,0
|
|
20241007,164000,1848173250,23650,23650,23650,23650,0
|
|
20241007,163900,1848173250,23650,23650,23650,23650,963
|
|
20241007,163800,1848173250,23650,23650,23650,23650,0
|
|
20241007,163700,1848173250,23650,23650,23650,23650,0
|
|
20241007,163600,1848173250,23650,23650,23650,23650,0
|
|
20241007,163500,1848173250,23650,23650,23650,23650,0
|
|
20241007,163400,1848173250,23650,23650,23650,23650,0
|
|
20241007,163300,1848173250,23650,23650,23650,23650,0
|
|
20241007,163200,1848173250,23650,23650,23650,23650,0
|
|
20241007,163100,1848173250,23650,23650,23650,23650,0
|
|
20241007,163000,1848173250,23650,23650,23650,23650,0
|
|
20241007,162900,1848173250,23650,23650,23650,23650,0
|
|
20241007,162800,1848173250,23650,23650,23650,23650,0
|
|
20241007,162700,1848173250,23650,23650,23650,23650,0
|
|
20241007,162600,1848173250,23650,23650,23650,23650,0
|
|
20241007,162500,1848173250,23650,23650,23650,23650,0
|
|
20241007,162400,1848173250,23650,23650,23650,23650,0
|
|
20241007,162300,1848173250,23650,23650,23650,23650,0
|
|
20241007,162200,1848173250,23650,23650,23650,23650,0
|
|
20241007,162100,1848173250,23650,23650,23650,23650,0
|
|
20241007,162000,1848173250,23650,23650,23650,23650,0
|
|
20241007,161900,1848173250,23650,23650,23650,23650,0
|
|
20241007,161800,1848173250,23650,23650,23650,23650,0
|
|
20241007,161700,1848173250,23650,23650,23650,23650,0
|
|
20241007,161600,1848173250,23650,23650,23650,23650,0
|
|
20241007,161500,1848173250,23650,23650,23650,23650,0
|
|
20241007,161400,1848173250,23650,23650,23650,23650,0
|
|
20241007,161300,1848173250,23650,23650,23650,23650,0
|
|
20241007,161200,1848173250,23650,23650,23650,23650,0
|
|
20241007,161100,1848173250,23650,23650,23650,23650,0
|
|
20241007,161000,1848173250,23650,23650,23650,23650,0
|
|
20241007,160900,1848173250,23650,23650,23650,23650,963
|
|
20241007,160800,1848173250,23650,23650,23650,23650,0
|
|
20241007,160700,1848173250,23650,23650,23650,23650,0
|
|
20241007,160600,1848173250,23650,23650,23650,23650,0
|
|
20241007,160500,1848173250,23650,23650,23650,23650,0
|
|
20241007,160400,1848173250,23650,23650,23650,23650,0
|
|
20241007,160300,1848173250,23650,23650,23650,23650,0
|
|
20241007,160200,1848173250,23650,23650,23650,23650,0
|
|
20241007,160100,1848173250,23650,23650,23650,23650,0
|
|
20241007,160000,1848173250,23650,23650,23650,23650,0
|
|
20241007,155900,1848173250,23650,23650,23650,23650,0
|
|
20241007,155800,1848173250,23650,23650,23650,23650,0
|
|
20241007,155700,1848173250,23650,23650,23650,23650,0
|
|
20241007,155600,1848173250,23650,23650,23650,23650,0
|
|
20241007,155500,1848173250,23650,23650,23650,23650,0
|
|
20241007,155400,1848173250,23650,23650,23650,23650,0
|
|
20241007,155300,1848173250,23650,23650,23650,23650,0
|
|
20241007,155200,1848173250,23650,23650,23650,23650,0
|
|
20241007,155100,1848173250,23650,23650,23650,23650,0
|
|
20241007,155000,1848173250,23650,23650,23650,23650,0
|
|
20241007,154900,1848173250,23650,23650,23650,23650,0
|
|
20241007,154800,1848173250,23650,23650,23650,23650,0
|
|
20241007,154700,1848173250,23650,23650,23650,23650,0
|
|
20241007,154600,1848173250,23650,23650,23650,23650,0
|
|
20241007,154500,1848173250,23650,23650,23650,23650,0
|
|
20241007,154400,1848173250,23650,23650,23650,23650,0
|
|
20241007,154300,1848173250,23650,23650,23650,23650,0
|
|
20241007,154200,1848173250,23650,23650,23650,23650,0
|
|
20241007,154100,1848173250,23650,23650,23650,23650,0
|
|
20241007,154000,1848173250,23650,23650,23650,23650,0
|
|
20241007,153900,1848173250,23650,23650,23650,23650,963
|
|
20241007,153800,1848173250,23650,23650,23650,23650,0
|
|
20241007,153700,1848173250,23650,23650,23650,23650,0
|
|
20241007,153600,1848173250,23650,23650,23650,23650,0
|
|
20241007,153500,1848173250,23650,23650,23650,23650,0
|
|
20241007,153400,1848173250,23650,23650,23650,23650,0
|
|
20241007,153300,1848173250,23650,23650,23650,23650,0
|
|
20241007,153200,1848173250,23650,23650,23650,23650,0
|
|
20241007,153100,1848173250,23650,23650,23650,23650,0
|
|
20241007,153000,1848173250,23650,23650,23650,23650,963
|
|
20241007,152900,1825398300,23700,23700,23700,23700,0
|
|
20241007,152800,1825398300,23700,23700,23700,23700,0
|
|
20241007,152700,1825398300,23700,23700,23700,23700,0
|
|
20241007,152600,1825398300,23700,23700,23700,23700,0
|
|
20241007,152500,1825398300,23700,23700,23700,23700,0
|
|
20241007,152400,1825398300,23700,23700,23700,23700,0
|
|
20241007,152300,1825398300,23700,23700,23700,23700,0
|
|
20241007,152200,1825398300,23700,23700,23700,23700,0
|
|
20241007,152100,1825398300,23700,23700,23700,23700,0
|
|
20241007,152000,1825398300,23700,23700,23700,23700,0
|
|
20241007,151900,1825398300,23700,23650,23700,23650,123
|
|
20241007,151800,1822488750,23600,23600,23600,23600,166
|
|
20241007,151700,1818571150,23700,23600,23700,23600,43
|
|
20241007,151600,1817556250,23700,23600,23700,23600,353
|
|
20241007,151500,1809200450,23700,23700,23700,23600,61
|
|
20241007,151400,1807760550,23600,23650,23650,23600,546
|
|
20241007,151300,1794849350,23650,23650,23650,23650,89
|
|
20241007,151200,1792744500,23650,23650,23650,23650,429
|
|
20241007,151100,1782598650,23650,23650,23650,23650,391
|
|
20241007,151000,1773351500,23650,23650,23700,23650,1079
|
|
20241007,150900,1747833100,23650,23650,23650,23650,90
|
|
20241007,150800,1745704600,23650,23650,23650,23650,127
|
|
20241007,150700,1742701050,23650,23650,23700,23650,51
|
|
20241007,150600,1741494000,23700,23700,23700,23700,112
|
|
20241007,150500,1738839600,23700,23700,23700,23700,21
|
|
20241007,150400,1738341900,23700,23650,23700,23650,160
|
|
20241007,150300,1734557800,23650,23650,23650,23650,27
|
|
20241007,150200,1733919250,23700,23650,23700,23650,34
|
|
20241007,150100,1733115100,23700,23700,23700,23700,0
|
|
20241007,150000,1733115100,23700,23700,23700,23700,17
|
|
20241007,145900,1732712200,23700,23700,23700,23700,225
|
|
20241007,145800,1727379700,23700,23700,23700,23700,61
|
|
20241007,145700,1725934000,23700,23700,23700,23700,82
|
|
20241007,145600,1723990600,23750,23700,23750,23700,11
|
|
20241007,145500,1723729400,23700,23700,23700,23700,490
|
|
20241007,145400,1712116400,23750,23700,23750,23700,285
|
|
20241007,145300,1705351600,23750,23700,23750,23700,2
|
|
20241007,145200,1705304150,23700,23700,23700,23700,1
|
|
20241007,145100,1705280450,23750,23750,23750,23700,33
|
|
20241007,145000,1704498250,23700,23700,23700,23700,46
|
|
20241007,144900,1703408050,23750,23750,23750,23750,0
|
|
20241007,144800,1703408050,23750,23750,23750,23750,33
|
|
20241007,144700,1702624300,23700,23750,23750,23700,201
|
|
20241007,144600,1697860550,23700,23700,23700,23700,167
|
|
20241007,144500,1693902650,23700,23700,23700,23700,82
|
|
20241007,144400,1691959250,23750,23700,23750,23700,2
|
|
20241007,144300,1691911800,23700,23700,23700,23700,15
|
|
20241007,144200,1691556300,23750,23750,23750,23750,274
|
|
20241007,144100,1685048800,23700,23700,23700,23700,1
|
|
20241007,144000,1685025100,23700,23700,23700,23700,48
|
|
20241007,143900,1683887500,23700,23700,23700,23700,0
|
|
20241007,143800,1683887500,23700,23700,23700,23700,98
|
|
20241007,143700,1681564900,23700,23700,23700,23700,10
|
|
20241007,143600,1681327900,23700,23700,23700,23700,5
|
|
20241007,143500,1681209400,23650,23700,23700,23650,67
|
|
20241007,143400,1679624400,23700,23700,23700,23700,5
|
|
20241007,143300,1679505900,23750,23750,23750,23750,1
|
|
20241007,143200,1679482150,23700,23700,23750,23700,21
|
|
20241007,143100,1678984400,23750,23700,23750,23700,288
|
|
20241007,143000,1672157300,23700,23700,23700,23700,0
|
|
20241007,142900,1672157300,23700,23700,23750,23700,388
|
|
20241007,142800,1662960100,23700,23700,23750,23700,430
|
|
20241007,142700,1652766900,23750,23750,23750,23750,0
|
|
20241007,142600,1652766900,23750,23750,23750,23750,0
|
|
20241007,142500,1652766900,23750,23750,23750,23750,0
|
|
20241007,142400,1652766900,23750,23750,23750,23750,10
|
|
20241007,142300,1652529400,23750,23750,23750,23750,1
|
|
20241007,142200,1652505650,23750,23750,23750,23750,0
|
|
20241007,142100,1652505650,23750,23750,23750,23750,0
|
|
20241007,142000,1652505650,23750,23700,23750,23700,45
|
|
20241007,141900,1651439050,23750,23700,23750,23700,26
|
|
20241007,141800,1650822800,23750,23750,23750,23750,0
|
|
20241007,141700,1650822800,23750,23700,23750,23700,41
|
|
20241007,141600,1649850900,23750,23700,23750,23700,47
|
|
20241007,141500,1648736800,23750,23700,23750,23700,112
|
|
20241007,141400,1646081850,23750,23750,23750,23750,0
|
|
20241007,141300,1646081850,23750,23750,23750,23750,0
|
|
20241007,141200,1646081850,23750,23700,23750,23700,62
|
|
20241007,141100,1644611850,23750,23750,23750,23750,13
|
|
20241007,141000,1644303100,23800,23800,23800,23800,23
|
|
20241007,140900,1643755700,23800,23800,23800,23800,1
|
|
20241007,140800,1643731900,23700,23800,23800,23700,18
|
|
20241007,140700,1643305200,23700,23700,23700,23700,4
|
|
20241007,140600,1643210400,23800,23800,23800,23800,1
|
|
20241007,140500,1643186600,23800,23800,23800,23800,0
|
|
20241007,140400,1643186600,23800,23800,23800,23800,0
|
|
20241007,140300,1643186600,23800,23800,23800,23800,0
|
|
20241007,140200,1643186600,23800,23800,23800,23800,1
|
|
20241007,140100,1643162800,23700,23750,23800,23700,67
|
|
20241007,140000,1641573750,23800,23700,23800,23700,68
|
|
20241007,135900,1639958950,23800,23700,23800,23700,60
|
|
20241007,135800,1638536850,23800,23700,23800,23700,31
|
|
20241007,135700,1637801050,23700,23700,23700,23700,40
|
|
20241007,135600,1636853050,23700,23700,23700,23700,0
|
|
20241007,135500,1636853050,23700,23700,23700,23700,50
|
|
20241007,135400,1635668050,23700,23700,23700,23700,50
|
|
20241007,135300,1634483050,23700,23700,23700,23700,50
|
|
20241007,135200,1633298050,23700,23800,23800,23700,1116
|
|
20241007,135100,1606742050,23800,23800,23800,23800,61
|
|
20241007,135000,1605290250,23800,23750,23800,23750,2294
|
|
20241007,134900,1550709000,23700,23700,23700,23700,0
|
|
20241007,134800,1550709000,23700,23700,23700,23700,47
|
|
20241007,134700,1549595100,23750,23750,23750,23750,0
|
|
20241007,134600,1549595100,23750,23750,23750,23750,5
|
|
20241007,134500,1549476350,23750,23750,23750,23750,51
|
|
20241007,134400,1548265100,23800,23800,23800,23800,1
|
|
20241007,134300,1548241300,23700,23700,23700,23700,0
|
|
20241007,134200,1548241300,23700,23700,23700,23700,0
|
|
20241007,134100,1548241300,23700,23700,23700,23700,44
|
|
20241007,134000,1547198500,23800,23800,23800,23800,4
|
|
20241007,133900,1547103300,23700,23750,23750,23700,511
|
|
20241007,133800,1534971600,23800,23750,23800,23750,362
|
|
20241007,133700,1526357900,23800,23800,23800,23800,596
|
|
20241007,133600,1512173100,23750,23750,23750,23750,19
|
|
20241007,133500,1511721850,23750,23800,23850,23750,416
|
|
20241007,133400,1501819150,23800,23800,23800,23800,21
|
|
20241007,133300,1501319350,23800,23800,23800,23800,3
|
|
20241007,133200,1501247950,23800,23800,23800,23800,1
|
|
20241007,133100,1501224150,23700,23700,23700,23700,44
|
|
20241007,133000,1500181350,23800,23850,23850,23800,17
|
|
20241007,132900,1499776700,23700,23800,23850,23700,2166
|
|
20241007,132800,1448228300,23800,23700,23800,23700,430
|
|
20241007,132700,1438013900,23750,23750,23750,23750,1
|
|
20241007,132600,1437990150,23700,23700,23700,23700,37
|
|
20241007,132500,1437113250,23750,23700,23750,23700,61
|
|
20241007,132400,1435667500,23700,23700,23700,23700,1
|
|
20241007,132300,1435643800,23650,23700,23700,23650,1097
|
|
20241007,132200,1409647750,23650,23650,23650,23650,23
|
|
20241007,132100,1409103800,23650,23650,23650,23650,148
|
|
20241007,132000,1405603600,23650,23650,23750,23650,179
|
|
20241007,131900,1401358200,23650,23650,23650,23650,0
|
|
20241007,131800,1401358200,23650,23700,23800,23650,1809
|
|
20241007,131700,1358386000,23700,23700,23700,23700,0
|
|
20241007,131600,1358386000,23700,23700,23700,23700,1
|
|
20241007,131500,1358362300,23750,23700,23750,23700,242
|
|
20241007,131400,1352614900,23750,23750,23750,23750,1
|
|
20241007,131300,1352591150,23700,23750,23750,23700,11
|
|
20241007,131200,1352330400,23700,23700,23700,23700,91
|
|
20241007,131100,1350173700,23700,23650,23700,23650,61
|
|
20241007,131000,1348730850,23700,23700,23700,23700,0
|
|
20241007,130900,1348730850,23700,23700,23700,23700,2
|
|
20241007,130800,1348683450,23700,23700,23700,23700,0
|
|
20241007,130700,1348683450,23700,23700,23700,23700,0
|
|
20241007,130600,1348683450,23700,23700,23700,23700,0
|
|
20241007,130500,1348683450,23700,23700,23700,23700,0
|
|
20241007,130400,1348683450,23700,23700,23700,23700,60
|
|
20241007,130300,1347261450,23750,23750,23750,23750,90
|
|
20241007,130200,1345123950,23750,23750,23750,23750,0
|
|
20241007,130100,1345123950,23750,23750,23750,23750,12
|
|
20241007,130000,1344838950,23750,23750,23750,23750,0
|
|
20241007,125900,1344838950,23750,23700,23750,23700,112
|
|
20241007,125800,1342183900,23750,23750,23750,23750,24
|
|
20241007,125700,1341613900,23700,23750,23750,23700,348
|
|
20241007,125600,1333366250,23700,23700,23700,23700,0
|
|
20241007,125500,1333366250,23700,23700,23700,23700,101
|
|
20241007,125400,1330972550,23700,23700,23700,23700,0
|
|
20241007,125300,1330972550,23700,23700,23700,23700,0
|
|
20241007,125200,1330972550,23700,23700,23700,23700,37
|
|
20241007,125100,1330095650,23750,23750,23750,23750,1
|
|
20241007,125000,1330071900,23700,23700,23700,23700,40
|
|
20241007,124900,1329123900,23700,23700,23700,23700,46
|
|
20241007,124800,1328033700,23750,23750,23750,23750,103
|
|
20241007,124700,1325587450,23750,23700,23750,23700,272
|
|
20241007,124600,1319130150,23750,23750,23750,23750,1
|
|
20241007,124500,1319106400,23700,23700,23700,23700,20
|
|
20241007,124400,1318632400,23700,23750,23750,23700,803
|
|
20241007,124300,1299566100,23700,23700,23700,23700,44
|
|
20241007,124200,1298523300,23750,23750,23750,23750,0
|
|
20241007,124100,1298523300,23750,23750,23750,23750,2
|
|
20241007,124000,1298475800,23700,23700,23750,23700,748
|
|
20241007,123900,1280748150,23700,23750,23750,23700,154
|
|
20241007,123800,1277097900,23750,23750,23750,23750,5
|
|
20241007,123700,1276979150,23750,23750,23750,23700,45
|
|
20241007,123600,1275911650,23700,23750,23750,23700,1106
|
|
20241007,123500,1249649450,23700,23700,23700,23700,25
|
|
20241007,123400,1249056950,23700,23700,23700,23700,202
|
|
20241007,123300,1244269550,23700,23750,23750,23700,38
|
|
20241007,123200,1243368900,23700,23700,23700,23700,0
|
|
20241007,123100,1243368900,23700,23700,23700,23700,0
|
|
20241007,123000,1243368900,23700,23700,23700,23700,0
|
|
20241007,122900,1243368900,23700,23700,23700,23700,0
|
|
20241007,122800,1243368900,23700,23700,23700,23700,21
|
|
20241007,122700,1242871200,23700,23700,23700,23700,42
|
|
20241007,122600,1241875800,23750,23750,23750,23750,1
|
|
20241007,122500,1241852050,23700,23700,23700,23700,0
|
|
20241007,122400,1241852050,23700,23700,23700,23700,44
|
|
20241007,122300,1240809250,23700,23700,23750,23700,30
|
|
20241007,122200,1240097850,23700,23700,23700,23700,5
|
|
20241007,122100,1239979350,23700,23700,23700,23700,194
|
|
20241007,122000,1235381550,23700,23700,23700,23700,21
|
|
20241007,121900,1234883850,23700,23700,23700,23700,273
|
|
20241007,121800,1228413750,23650,23650,23650,23650,15
|
|
20241007,121700,1228059000,23700,23700,23700,23700,101
|
|
20241007,121600,1225665300,23650,23700,23700,23650,15
|
|
20241007,121500,1225310500,23700,23700,23700,23700,0
|
|
20241007,121400,1225310500,23700,23700,23700,23700,0
|
|
20241007,121300,1225310500,23700,23700,23700,23700,10
|
|
20241007,121200,1225073500,23700,23700,23700,23700,10
|
|
20241007,121100,1224836500,23700,23700,23700,23700,0
|
|
20241007,121000,1224836500,23700,23700,23700,23700,2
|
|
20241007,120900,1224789100,23700,23750,23750,23650,47
|
|
20241007,120800,1223677400,23650,23650,23650,23650,0
|
|
20241007,120700,1223677400,23650,23650,23650,23650,0
|
|
20241007,120600,1223677400,23650,23650,23650,23650,30
|
|
20241007,120500,1222967900,23750,23750,23750,23750,0
|
|
20241007,120400,1222967900,23750,23750,23750,23750,0
|
|
20241007,120300,1222967900,23750,23750,23750,23750,0
|
|
20241007,120200,1222967900,23750,23750,23750,23750,0
|
|
20241007,120100,1222967900,23750,23750,23750,23750,1
|
|
20241007,120000,1222944150,23650,23700,23700,23650,227
|
|
20241007,115900,1217566000,23700,23700,23700,23700,4
|
|
20241007,115800,1217471200,23700,23700,23700,23700,13
|
|
20241007,115700,1217163100,23700,23700,23700,23700,0
|
|
20241007,115600,1217163100,23700,23700,23700,23700,0
|
|
20241007,115500,1217163100,23700,23700,23700,23700,0
|
|
20241007,115400,1217163100,23700,23700,23700,23700,0
|
|
20241007,115300,1217163100,23700,23700,23700,23700,0
|
|
20241007,115200,1217163100,23700,23700,23700,23700,0
|
|
20241007,115100,1217163100,23700,23700,23700,23700,310
|
|
20241007,115000,1209816100,23700,23700,23700,23700,1
|
|
20241007,114900,1209792400,23650,23700,23700,23650,107
|
|
20241007,114800,1207258300,23750,23750,23750,23750,0
|
|
20241007,114700,1207258300,23750,23750,23750,23750,0
|
|
20241007,114600,1207258300,23750,23600,23750,23600,4
|
|
20241007,114500,1207163750,23700,23700,23700,23700,1
|
|
20241007,114400,1207140050,23700,23700,23700,23700,55
|
|
20241007,114300,1205836550,23600,23600,23600,23600,44
|
|
20241007,114200,1204798150,23700,23700,23700,23700,0
|
|
20241007,114100,1204798150,23700,23700,23700,23700,42
|
|
20241007,114000,1203802750,23700,23700,23700,23700,0
|
|
20241007,113900,1203802750,23700,23700,23700,23700,0
|
|
20241007,113800,1203802750,23700,23700,23700,23700,2
|
|
20241007,113700,1203755350,23600,23600,23600,23600,0
|
|
20241007,113600,1203755350,23600,23600,23600,23600,0
|
|
20241007,113500,1203755350,23600,23650,23650,23600,330
|
|
20241007,113400,1195954450,23700,23700,23700,23700,59
|
|
20241007,113300,1194556150,23700,23700,23700,23700,0
|
|
20241007,113200,1194556150,23700,23650,23700,23650,6
|
|
20241007,113100,1194414000,23650,23650,23650,23650,37
|
|
20241007,113000,1193538950,23650,23650,23650,23650,81
|
|
20241007,112900,1191623300,23750,23750,23750,23750,1
|
|
20241007,112800,1191599550,23650,23650,23650,23650,10
|
|
20241007,112700,1191363050,23650,23700,23700,23650,32
|
|
20241007,112600,1190604900,23750,23750,23750,23750,1
|
|
20241007,112500,1190581150,23700,23700,23700,23700,333
|
|
20241007,112400,1182689050,23700,23700,23700,23700,2
|
|
20241007,112300,1182641650,23750,23700,23750,23700,31
|
|
20241007,112200,1181906900,23700,23700,23700,23700,3
|
|
20241007,112100,1181835800,23700,23700,23700,23700,1
|
|
20241007,112000,1181812100,23700,23650,23750,23650,240
|
|
20241007,111900,1176115150,23700,23700,23750,23700,151
|
|
20241007,111800,1172536200,23750,23750,23750,23750,0
|
|
20241007,111700,1172536200,23750,23750,23750,23750,360
|
|
20241007,111600,1163986200,23750,23750,23750,23750,1
|
|
20241007,111500,1163962450,23750,23750,23750,23700,683
|
|
20241007,111400,1147744500,23700,23750,23750,23700,349
|
|
20241007,111300,1139458200,23750,23750,23750,23750,10
|
|
20241007,111200,1139220700,23750,23700,23750,23700,45
|
|
20241007,111100,1138153050,23750,23700,23750,23700,81
|
|
20241007,111000,1136233300,23750,23750,23800,23700,247
|
|
20241007,110900,1130360500,23700,23750,23750,23700,813
|
|
20241007,110800,1111052050,23750,23800,23800,23750,543
|
|
20241007,110700,1098145950,23750,23750,23800,23750,90
|
|
20241007,110600,1096007950,23750,23750,23800,23750,313
|
|
20241007,110500,1088562600,23750,23750,23750,23750,460
|
|
20241007,110400,1077637600,23700,23700,23700,23700,20
|
|
20241007,110300,1077163600,23700,23750,23750,23700,8
|
|
20241007,110200,1076973700,23750,23750,23750,23750,10
|
|
20241007,110100,1076736200,23750,23750,23750,23750,13
|
|
20241007,110000,1076427450,23750,23750,23750,23750,671
|
|
20241007,105900,1060491200,23750,23750,23750,23750,2
|
|
20241007,105800,1060443700,23700,23700,23700,23700,127
|
|
20241007,105700,1057433800,23750,23650,23750,23650,1086
|
|
20241007,105600,1031684900,23700,23650,23700,23600,1401
|
|
20241007,105500,998496400,23650,23650,23650,23650,1
|
|
20241007,105400,998472750,23600,23650,23650,23600,101
|
|
20241007,105300,996089100,23650,23550,23650,23550,92
|
|
20241007,105200,993919000,23600,23600,23600,23600,172
|
|
20241007,105100,989859800,23600,23550,23600,23550,114
|
|
20241007,105000,987170100,23550,23550,23550,23550,22
|
|
20241007,104900,986652000,23650,23650,23650,23600,199
|
|
20241007,104800,981951950,23650,23700,23700,23650,201
|
|
20241007,104700,977198200,23650,23650,23650,23650,5
|
|
20241007,104600,977079950,23650,23650,23650,23650,0
|
|
20241007,104500,977079950,23650,23650,23650,23650,335
|
|
20241007,104400,969157200,23650,23650,23650,23650,522
|
|
20241007,104300,956811900,23650,23600,23650,23600,80
|
|
20241007,104200,954923800,23600,23600,23600,23600,0
|
|
20241007,104100,954923800,23600,23600,23600,23600,50
|
|
20241007,104000,953743800,23600,23600,23600,23600,0
|
|
20241007,103900,953743800,23600,23550,23600,23550,115
|
|
20241007,103800,951030550,23650,23600,23650,23600,102
|
|
20241007,103700,948623250,23550,23600,23600,23550,71
|
|
20241007,103600,946951100,23600,23600,23600,23600,129
|
|
20241007,103500,943906700,23650,23650,23650,23650,0
|
|
20241007,103400,943906700,23650,23650,23650,23550,84
|
|
20241007,103300,941928300,23550,23600,23700,23550,495
|
|
20241007,103200,930266200,23650,23600,23650,23600,212
|
|
20241007,103100,925252700,23600,23600,23600,23600,384
|
|
20241007,103000,916190300,23600,23600,23600,23600,255
|
|
20241007,102900,910172300,23600,23600,23600,23600,469
|
|
20241007,102800,899103900,23650,23600,23650,23600,75
|
|
20241007,102700,897332400,23650,23650,23650,23650,298
|
|
20241007,102600,890284700,23650,23650,23650,23650,317
|
|
20241007,102500,882787650,23700,23700,23700,23700,0
|
|
20241007,102400,882787650,23700,23700,23700,23700,0
|
|
20241007,102300,882787650,23700,23700,23700,23700,120
|
|
20241007,102200,879943650,23650,23650,23650,23650,0
|
|
20241007,102100,879943650,23650,23650,23650,23650,206
|
|
20241007,102000,875071750,23650,23700,23700,23650,207
|
|
20241007,101900,870176150,23700,23700,23750,23700,191
|
|
20241007,101800,865648350,23700,23700,23700,23700,5
|
|
20241007,101700,865529850,23700,23700,23700,23700,52
|
|
20241007,101600,864297450,23750,23750,23800,23750,512
|
|
20241007,101500,852137050,23700,23750,23800,23700,443
|
|
20241007,101400,841601500,23750,23700,23750,23700,1295
|
|
20241007,101300,810859950,23700,23700,23750,23700,523
|
|
20241007,101200,798439950,23650,23700,23700,23600,1512
|
|
20241007,101100,762632550,23700,23650,23700,23650,491
|
|
20241007,101000,751004800,23650,23650,23650,23650,351
|
|
20241007,100900,742703650,23650,23550,23700,23550,1153
|
|
20241007,100800,715385500,23700,23600,23700,23550,1152
|
|
20241007,100700,688153050,23650,23550,23650,23550,2060
|
|
20241007,100600,639544450,23550,23550,23550,23550,627
|
|
20241007,100500,624778600,23550,23550,23550,23550,0
|
|
20241007,100400,624778600,23550,23550,23550,23550,0
|
|
20241007,100300,624778600,23550,23550,23550,23550,1
|
|
20241007,100200,624755050,23500,23500,23500,23500,501
|
|
20241007,100100,612981550,23450,23450,23450,23450,0
|
|
20241007,100000,612981550,23450,23450,23450,23450,1
|
|
20241007,095900,612958100,23500,23550,23550,23500,450
|
|
20241007,095800,602363600,23550,23550,23550,23550,10
|
|
20241007,095700,602128100,23450,23450,23450,23450,51
|
|
20241007,095600,600932150,23500,23500,23500,23500,52
|
|
20241007,095500,599710150,23400,23400,23400,23400,16
|
|
20241007,095400,599335750,23550,23500,23550,23450,595
|
|
20241007,095300,585366800,23450,23450,23450,23300,1684
|
|
20241007,095200,545991050,23450,23450,23450,23450,25
|
|
20241007,095100,545404800,23500,23550,23550,23500,57
|
|
20241007,095000,544065250,23500,23500,23500,23400,23
|
|
20241007,094900,543526750,23450,23550,23550,23450,442
|
|
20241007,094800,533144750,23600,23550,23600,23400,329
|
|
20241007,094700,525402600,23550,23500,23550,23400,3765
|
|
20241007,094600,436888500,23450,23400,23500,23350,302
|
|
20241007,094500,429817950,23450,23450,23450,23450,3
|
|
20241007,094400,429747600,23350,23400,23500,23350,1826
|
|
20241007,094300,386888150,23450,23400,23450,23400,100
|
|
20241007,094200,384543200,23450,23450,23450,23450,147
|
|
20241007,094100,381096050,23450,23450,23450,23450,0
|
|
20241007,094000,381096050,23450,23450,23450,23350,52
|
|
20241007,093900,379881650,23300,23300,23300,23300,22
|
|
20241007,093800,379369050,23300,23400,23450,23300,132
|
|
20241007,093700,376286300,23400,23350,23400,23350,221
|
|
20241007,093600,371124950,23350,23400,23400,23350,51
|
|
20241007,093500,369934050,23300,23350,23350,23300,46
|
|
20241007,093400,368862000,23300,23400,23400,23300,811
|
|
20241007,093300,349891700,23450,23450,23450,23450,0
|
|
20241007,093200,349891700,23450,23450,23450,23450,15
|
|
20241007,093100,349539950,23450,23450,23450,23450,322
|
|
20241007,093000,341989050,23450,23500,23500,23450,201
|
|
20241007,092900,337275550,23450,23400,23450,23400,1282
|
|
20241007,092800,307225650,23400,23400,23400,23400,363
|
|
20241007,092700,298731450,23400,23350,23400,23300,1337
|
|
20241007,092600,267470850,23350,23350,23350,23350,974
|
|
20241007,092500,244727950,23300,23350,23350,23300,124
|
|
20241007,092400,241836950,23300,23300,23300,23300,1
|
|
20241007,092300,241813650,23350,23350,23350,23350,0
|
|
20241007,092200,241813650,23350,23350,23350,23350,39
|
|
20241007,092100,240903000,23350,23300,23350,23300,296
|
|
20241007,092000,234000100,23350,23350,23350,23350,81
|
|
20241007,091900,232108750,23350,23400,23400,23350,4
|
|
20241007,091800,232015200,23350,23350,23350,23350,367
|
|
20241007,091700,223445750,23350,23350,23350,23350,168
|
|
20241007,091600,219522950,23300,23300,23300,23300,39
|
|
20241007,091500,218614250,23300,23350,23350,23300,26
|
|
20241007,091400,218008400,23250,23350,23350,23250,32
|
|
20241007,091300,217263200,23200,23250,23300,23200,25
|
|
20241007,091200,216681950,23300,23250,23300,23250,58
|
|
20241007,091100,215331300,23250,23250,23250,23250,35
|
|
20241007,091000,214517550,23250,23250,23250,23250,1
|
|
20241007,090900,214494300,23250,23200,23250,23200,107
|
|
20241007,090800,212008800,23150,23150,23200,23150,74
|
|
20241007,090700,210295650,23150,23150,23150,23150,71
|
|
20241007,090600,208652000,23050,23050,23100,23050,81
|
|
20241007,090500,206782200,23050,23100,23100,23000,2307
|
|
20241007,090400,153604200,23050,23150,23150,23050,1575
|
|
20241007,090300,117207700,23150,23250,23250,23100,3616
|
|
20241007,090200,33332550,23350,23300,23350,23300,216
|
|
20241007,090100,28289500,23300,23250,23300,23250,176
|
|
20241007,090000,24192450,23150,23100,23150,23100,1047
|