651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,194700,3241449500,24600,24600,24600,24600,0
|
|
20241007,194600,3241449500,24600,24600,24600,24600,0
|
|
20241007,194500,3241449500,24600,24600,24600,24600,0
|
|
20241007,194400,3241449500,24600,24600,24600,24600,0
|
|
20241007,194300,3241449500,24600,24600,24600,24600,0
|
|
20241007,194200,3241449500,24600,24600,24600,24600,0
|
|
20241007,194100,3241449500,24600,24600,24600,24600,0
|
|
20241007,194000,3241449500,24600,24600,24600,24600,0
|
|
20241007,193900,3241449500,24600,24600,24600,24600,0
|
|
20241007,193800,3241449500,24600,24600,24600,24600,0
|
|
20241007,193700,3241449500,24600,24600,24600,24600,0
|
|
20241007,193600,3241449500,24600,24600,24600,24600,0
|
|
20241007,193500,3241449500,24600,24600,24600,24600,0
|
|
20241007,193400,3241449500,24600,24600,24600,24600,0
|
|
20241007,193300,3241449500,24600,24600,24600,24600,0
|
|
20241007,193200,3241449500,24600,24600,24600,24600,0
|
|
20241007,193100,3241449500,24600,24600,24600,24600,0
|
|
20241007,193000,3241449500,24600,24600,24600,24600,0
|
|
20241007,192900,3241449500,24600,24600,24600,24600,0
|
|
20241007,192800,3241449500,24600,24600,24600,24600,0
|
|
20241007,192700,3241449500,24600,24600,24600,24600,0
|
|
20241007,192600,3241449500,24600,24600,24600,24600,0
|
|
20241007,192500,3241449500,24600,24600,24600,24600,0
|
|
20241007,192400,3241449500,24600,24600,24600,24600,0
|
|
20241007,192300,3241449500,24600,24600,24600,24600,0
|
|
20241007,192200,3241449500,24600,24600,24600,24600,0
|
|
20241007,192100,3241449500,24600,24600,24600,24600,0
|
|
20241007,192000,3241449500,24600,24600,24600,24600,0
|
|
20241007,191900,3241449500,24600,24600,24600,24600,0
|
|
20241007,191800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,191700,3241449500,24600,24600,24600,24600,0
|
|
20241007,191600,3241449500,24600,24600,24600,24600,0
|
|
20241007,191500,3241449500,24600,24600,24600,24600,0
|
|
20241007,191400,3241449500,24600,24600,24600,24600,0
|
|
20241007,191300,3241449500,24600,24600,24600,24600,0
|
|
20241007,191200,3241449500,24600,24600,24600,24600,0
|
|
20241007,191100,3241449500,24600,24600,24600,24600,0
|
|
20241007,191000,3241449500,24600,24600,24600,24600,0
|
|
20241007,190900,3241449500,24600,24600,24600,24600,0
|
|
20241007,190800,3241449500,24600,24600,24600,24600,0
|
|
20241007,190700,3241449500,24600,24600,24600,24600,0
|
|
20241007,190600,3241449500,24600,24600,24600,24600,0
|
|
20241007,190500,3241449500,24600,24600,24600,24600,0
|
|
20241007,190400,3241449500,24600,24600,24600,24600,0
|
|
20241007,190300,3241449500,24600,24600,24600,24600,0
|
|
20241007,190200,3241449500,24600,24600,24600,24600,0
|
|
20241007,190100,3241449500,24600,24600,24600,24600,0
|
|
20241007,190000,3241449500,24600,24600,24600,24600,0
|
|
20241007,185900,3241449500,24600,24600,24600,24600,0
|
|
20241007,185800,3241449500,24600,24600,24600,24600,0
|
|
20241007,185700,3241449500,24600,24600,24600,24600,0
|
|
20241007,185600,3241449500,24600,24600,24600,24600,0
|
|
20241007,185500,3241449500,24600,24600,24600,24600,0
|
|
20241007,185400,3241449500,24600,24600,24600,24600,0
|
|
20241007,185300,3241449500,24600,24600,24600,24600,0
|
|
20241007,185200,3241449500,24600,24600,24600,24600,0
|
|
20241007,185100,3241449500,24600,24600,24600,24600,0
|
|
20241007,185000,3241449500,24600,24600,24600,24600,0
|
|
20241007,184900,3241449500,24600,24600,24600,24600,0
|
|
20241007,184800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,184700,3241449500,24600,24600,24600,24600,0
|
|
20241007,184600,3241449500,24600,24600,24600,24600,0
|
|
20241007,184500,3241449500,24600,24600,24600,24600,0
|
|
20241007,184400,3241449500,24600,24600,24600,24600,0
|
|
20241007,184300,3241449500,24600,24600,24600,24600,0
|
|
20241007,184200,3241449500,24600,24600,24600,24600,0
|
|
20241007,184100,3241449500,24600,24600,24600,24600,0
|
|
20241007,184000,3241449500,24600,24600,24600,24600,0
|
|
20241007,183900,3241449500,24600,24600,24600,24600,0
|
|
20241007,183800,3241449500,24600,24600,24600,24600,0
|
|
20241007,183700,3241449500,24600,24600,24600,24600,0
|
|
20241007,183600,3241449500,24600,24600,24600,24600,0
|
|
20241007,183500,3241449500,24600,24600,24600,24600,0
|
|
20241007,183400,3241449500,24600,24600,24600,24600,0
|
|
20241007,183300,3241449500,24600,24600,24600,24600,0
|
|
20241007,183200,3241449500,24600,24600,24600,24600,0
|
|
20241007,183100,3241449500,24600,24600,24600,24600,0
|
|
20241007,183000,3241449500,24600,24600,24600,24600,0
|
|
20241007,182900,3241449500,24600,24600,24600,24600,0
|
|
20241007,182800,3241449500,24600,24600,24600,24600,0
|
|
20241007,182700,3241449500,24600,24600,24600,24600,0
|
|
20241007,182600,3241449500,24600,24600,24600,24600,0
|
|
20241007,182500,3241449500,24600,24600,24600,24600,0
|
|
20241007,182400,3241449500,24600,24600,24600,24600,0
|
|
20241007,182300,3241449500,24600,24600,24600,24600,0
|
|
20241007,182200,3241449500,24600,24600,24600,24600,0
|
|
20241007,182100,3241449500,24600,24600,24600,24600,0
|
|
20241007,182000,3241449500,24600,24600,24600,24600,0
|
|
20241007,181900,3241449500,24600,24600,24600,24600,0
|
|
20241007,181800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,181700,3241449500,24600,24600,24600,24600,0
|
|
20241007,181600,3241449500,24600,24600,24600,24600,0
|
|
20241007,181500,3241449500,24600,24600,24600,24600,0
|
|
20241007,181400,3241449500,24600,24600,24600,24600,0
|
|
20241007,181300,3241449500,24600,24600,24600,24600,0
|
|
20241007,181200,3241449500,24600,24600,24600,24600,0
|
|
20241007,181100,3241449500,24600,24600,24600,24600,0
|
|
20241007,181000,3241449500,24600,24600,24600,24600,0
|
|
20241007,180900,3241449500,24600,24600,24600,24600,0
|
|
20241007,180800,3241449500,24600,24600,24600,24600,0
|
|
20241007,180700,3241449500,24600,24600,24600,24600,0
|
|
20241007,180600,3241449500,24600,24600,24600,24600,0
|
|
20241007,180500,3241449500,24600,24600,24600,24600,0
|
|
20241007,180400,3241449500,24600,24600,24600,24600,0
|
|
20241007,180300,3241449500,24600,24600,24600,24600,0
|
|
20241007,180200,3241449500,24600,24600,24600,24600,0
|
|
20241007,180100,3241449500,24600,24600,24600,24600,0
|
|
20241007,180000,3241449500,24600,24600,24600,24600,0
|
|
20241007,175900,3241449500,24600,24600,24600,24600,0
|
|
20241007,175800,3241449500,24600,24600,24600,24600,0
|
|
20241007,175700,3241449500,24600,24600,24600,24600,0
|
|
20241007,175600,3241449500,24600,24600,24600,24600,0
|
|
20241007,175500,3241449500,24600,24600,24600,24600,0
|
|
20241007,175400,3241449500,24600,24600,24600,24600,0
|
|
20241007,175300,3241449500,24600,24600,24600,24600,0
|
|
20241007,175200,3241449500,24600,24600,24600,24600,0
|
|
20241007,175100,3241449500,24600,24600,24600,24600,0
|
|
20241007,175000,3241449500,24600,24600,24600,24600,0
|
|
20241007,174900,3241449500,24600,24600,24600,24600,0
|
|
20241007,174800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,174700,3241449500,24600,24600,24600,24600,0
|
|
20241007,174600,3241449500,24600,24600,24600,24600,0
|
|
20241007,174500,3241449500,24600,24600,24600,24600,0
|
|
20241007,174400,3241449500,24600,24600,24600,24600,0
|
|
20241007,174300,3241449500,24600,24600,24600,24600,0
|
|
20241007,174200,3241449500,24600,24600,24600,24600,0
|
|
20241007,174100,3241449500,24600,24600,24600,24600,0
|
|
20241007,174000,3241449500,24600,24600,24600,24600,0
|
|
20241007,173900,3241449500,24600,24600,24600,24600,0
|
|
20241007,173800,3241449500,24600,24600,24600,24600,0
|
|
20241007,173700,3241449500,24600,24600,24600,24600,0
|
|
20241007,173600,3241449500,24600,24600,24600,24600,0
|
|
20241007,173500,3241449500,24600,24600,24600,24600,0
|
|
20241007,173400,3241449500,24600,24600,24600,24600,0
|
|
20241007,173300,3241449500,24600,24600,24600,24600,0
|
|
20241007,173200,3241449500,24600,24600,24600,24600,0
|
|
20241007,173100,3241449500,24600,24600,24600,24600,0
|
|
20241007,173000,3241449500,24600,24600,24600,24600,0
|
|
20241007,172900,3241449500,24600,24600,24600,24600,0
|
|
20241007,172800,3241449500,24600,24600,24600,24600,0
|
|
20241007,172700,3241449500,24600,24600,24600,24600,0
|
|
20241007,172600,3241449500,24600,24600,24600,24600,0
|
|
20241007,172500,3241449500,24600,24600,24600,24600,0
|
|
20241007,172400,3241449500,24600,24600,24600,24600,0
|
|
20241007,172300,3241449500,24600,24600,24600,24600,0
|
|
20241007,172200,3241449500,24600,24600,24600,24600,0
|
|
20241007,172100,3241449500,24600,24600,24600,24600,0
|
|
20241007,172000,3241449500,24600,24600,24600,24600,0
|
|
20241007,171900,3241449500,24600,24600,24600,24600,0
|
|
20241007,171800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,171700,3241449500,24600,24600,24600,24600,0
|
|
20241007,171600,3241449500,24600,24600,24600,24600,0
|
|
20241007,171500,3241449500,24600,24600,24600,24600,0
|
|
20241007,171400,3241449500,24600,24600,24600,24600,0
|
|
20241007,171300,3241449500,24600,24600,24600,24600,0
|
|
20241007,171200,3241449500,24600,24600,24600,24600,0
|
|
20241007,171100,3241449500,24600,24600,24600,24600,0
|
|
20241007,171000,3241449500,24600,24600,24600,24600,0
|
|
20241007,170900,3241449500,24600,24600,24600,24600,0
|
|
20241007,170800,3241449500,24600,24600,24600,24600,0
|
|
20241007,170700,3241449500,24600,24600,24600,24600,0
|
|
20241007,170600,3241449500,24600,24600,24600,24600,0
|
|
20241007,170500,3241449500,24600,24600,24600,24600,0
|
|
20241007,170400,3241449500,24600,24600,24600,24600,0
|
|
20241007,170300,3241449500,24600,24600,24600,24600,0
|
|
20241007,170200,3241449500,24600,24600,24600,24600,0
|
|
20241007,170100,3241449500,24600,24600,24600,24600,0
|
|
20241007,170000,3241449500,24600,24600,24600,24600,0
|
|
20241007,165900,3241449500,24600,24600,24600,24600,0
|
|
20241007,165800,3241449500,24600,24600,24600,24600,0
|
|
20241007,165700,3241449500,24600,24600,24600,24600,0
|
|
20241007,165600,3241449500,24600,24600,24600,24600,0
|
|
20241007,165500,3241449500,24600,24600,24600,24600,0
|
|
20241007,165400,3241449500,24600,24600,24600,24600,0
|
|
20241007,165300,3241449500,24600,24600,24600,24600,0
|
|
20241007,165200,3241449500,24600,24600,24600,24600,0
|
|
20241007,165100,3241449500,24600,24600,24600,24600,0
|
|
20241007,165000,3241449500,24600,24600,24600,24600,0
|
|
20241007,164900,3241449500,24600,24600,24600,24600,0
|
|
20241007,164800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,164700,3241449500,24600,24600,24600,24600,0
|
|
20241007,164600,3241449500,24600,24600,24600,24600,0
|
|
20241007,164500,3241449500,24600,24600,24600,24600,0
|
|
20241007,164400,3241449500,24600,24600,24600,24600,0
|
|
20241007,164300,3241449500,24600,24600,24600,24600,0
|
|
20241007,164200,3241449500,24600,24600,24600,24600,0
|
|
20241007,164100,3241449500,24600,24600,24600,24600,0
|
|
20241007,164000,3241449500,24600,24600,24600,24600,0
|
|
20241007,163900,3241449500,24600,24600,24600,24600,0
|
|
20241007,163800,3241449500,24600,24600,24600,24600,0
|
|
20241007,163700,3241449500,24600,24600,24600,24600,0
|
|
20241007,163600,3241449500,24600,24600,24600,24600,0
|
|
20241007,163500,3241449500,24600,24600,24600,24600,0
|
|
20241007,163400,3241449500,24600,24600,24600,24600,0
|
|
20241007,163300,3241449500,24600,24600,24600,24600,0
|
|
20241007,163200,3241449500,24600,24600,24600,24600,0
|
|
20241007,163100,3241449500,24600,24600,24600,24600,0
|
|
20241007,163000,3241449500,24600,24600,24600,24600,0
|
|
20241007,162900,3241449500,24600,24600,24600,24600,0
|
|
20241007,162800,3241449500,24600,24600,24600,24600,0
|
|
20241007,162700,3241449500,24600,24600,24600,24600,0
|
|
20241007,162600,3241449500,24600,24600,24600,24600,0
|
|
20241007,162500,3241449500,24600,24600,24600,24600,0
|
|
20241007,162400,3241449500,24600,24600,24600,24600,0
|
|
20241007,162300,3241449500,24600,24600,24600,24600,0
|
|
20241007,162200,3241449500,24600,24600,24600,24600,0
|
|
20241007,162100,3241449500,24600,24600,24600,24600,0
|
|
20241007,162000,3241449500,24600,24600,24600,24600,0
|
|
20241007,161900,3241449500,24600,24600,24600,24600,0
|
|
20241007,161800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,161700,3241449500,24600,24600,24600,24600,0
|
|
20241007,161600,3241449500,24600,24600,24600,24600,0
|
|
20241007,161500,3241449500,24600,24600,24600,24600,0
|
|
20241007,161400,3241449500,24600,24600,24600,24600,0
|
|
20241007,161300,3241449500,24600,24600,24600,24600,0
|
|
20241007,161200,3241449500,24600,24600,24600,24600,0
|
|
20241007,161100,3241449500,24600,24600,24600,24600,0
|
|
20241007,161000,3241449500,24600,24600,24600,24600,0
|
|
20241007,160900,3241449500,24600,24600,24600,24600,0
|
|
20241007,160800,3241449500,24600,24600,24600,24600,0
|
|
20241007,160700,3241449500,24600,24600,24600,24600,0
|
|
20241007,160600,3241449500,24600,24600,24600,24600,0
|
|
20241007,160500,3241449500,24600,24600,24600,24600,0
|
|
20241007,160400,3241449500,24600,24600,24600,24600,0
|
|
20241007,160300,3241449500,24600,24600,24600,24600,0
|
|
20241007,160200,3241449500,24600,24600,24600,24600,0
|
|
20241007,160100,3241449500,24600,24600,24600,24600,0
|
|
20241007,160000,3241449500,24600,24600,24600,24600,0
|
|
20241007,155900,3241449500,24600,24600,24600,24600,0
|
|
20241007,155800,3241449500,24600,24600,24600,24600,0
|
|
20241007,155700,3241449500,24600,24600,24600,24600,0
|
|
20241007,155600,3241449500,24600,24600,24600,24600,0
|
|
20241007,155500,3241449500,24600,24600,24600,24600,0
|
|
20241007,155400,3241449500,24600,24600,24600,24600,0
|
|
20241007,155300,3241449500,24600,24600,24600,24600,0
|
|
20241007,155200,3241449500,24600,24600,24600,24600,0
|
|
20241007,155100,3241449500,24600,24600,24600,24600,0
|
|
20241007,155000,3241449500,24600,24600,24600,24600,0
|
|
20241007,154900,3241449500,24600,24600,24600,24600,0
|
|
20241007,154800,3241449500,24600,24600,24600,24600,4946
|
|
20241007,154700,3241449500,24600,24600,24600,24600,0
|
|
20241007,154600,3241449500,24600,24600,24600,24600,0
|
|
20241007,154500,3241449500,24600,24600,24600,24600,0
|
|
20241007,154400,3241449500,24600,24600,24600,24600,0
|
|
20241007,154300,3241449500,24600,24600,24600,24600,0
|
|
20241007,154200,3241449500,24600,24600,24600,24600,0
|
|
20241007,154100,3241449500,24600,24600,24600,24600,0
|
|
20241007,154000,3241449500,24600,24600,24600,24600,0
|
|
20241007,153900,3241449500,24600,24600,24600,24600,0
|
|
20241007,153800,3241449500,24600,24600,24600,24600,0
|
|
20241007,153700,3241449500,24600,24600,24600,24600,0
|
|
20241007,153600,3241449500,24600,24600,24600,24600,0
|
|
20241007,153500,3241449500,24600,24600,24600,24600,0
|
|
20241007,153400,3241449500,24600,24600,24600,24600,0
|
|
20241007,153300,3241449500,24600,24600,24600,24600,0
|
|
20241007,153200,3241449500,24600,24600,24600,24600,0
|
|
20241007,153100,3241449500,24600,24600,24600,24600,0
|
|
20241007,153000,3241449500,24600,24600,24600,24600,4946
|
|
20241007,152900,3119777900,24600,24600,24600,24600,0
|
|
20241007,152800,3119777900,24600,24600,24600,24600,0
|
|
20241007,152700,3119777900,24600,24600,24600,24600,0
|
|
20241007,152600,3119777900,24600,24600,24600,24600,0
|
|
20241007,152500,3119777900,24600,24600,24600,24600,0
|
|
20241007,152400,3119777900,24600,24600,24600,24600,0
|
|
20241007,152300,3119777900,24600,24600,24600,24600,0
|
|
20241007,152200,3119777900,24600,24600,24600,24600,0
|
|
20241007,152100,3119777900,24600,24600,24600,24600,0
|
|
20241007,152000,3119777900,24600,24600,24600,24600,0
|
|
20241007,151900,3119777900,24600,24550,24600,24550,501
|
|
20241007,151800,3107467400,24600,24550,24600,24550,243
|
|
20241007,151700,3101494850,24600,24550,24600,24550,116
|
|
20241007,151600,3098646550,24600,24550,24600,24550,263
|
|
20241007,151500,3092179700,24600,24600,24600,24600,540
|
|
20241007,151400,3078895700,24600,24550,24600,24550,1107
|
|
20241007,151300,3051709250,24550,24550,24550,24550,120
|
|
20241007,151200,3048763250,24550,24550,24550,24500,206
|
|
20241007,151100,3043708200,24500,24550,24550,24500,4
|
|
20241007,151000,3043610150,24500,24550,24550,24500,13
|
|
20241007,150900,3043291350,24550,24550,24600,24550,586
|
|
20241007,150800,3028895050,24550,24550,24550,24500,201
|
|
20241007,150700,3023962700,24500,24500,24550,24500,571
|
|
20241007,150600,3009969500,24500,24500,24500,24500,10
|
|
20241007,150500,3009724500,24500,24550,24550,24500,103
|
|
20241007,150400,3007196000,24550,24550,24550,24550,15
|
|
20241007,150300,3006827750,24550,24550,24550,24550,12
|
|
20241007,150200,3006533150,24550,24550,24550,24500,328
|
|
20241007,150100,2998482750,24550,24600,24600,24550,58
|
|
20241007,150000,2997058750,24550,24550,24550,24550,824
|
|
20241007,145900,2976829550,24550,24600,24600,24550,207
|
|
20241007,145800,2971747450,24600,24600,24600,24600,169
|
|
20241007,145700,2967590050,24600,24600,24600,24600,142
|
|
20241007,145600,2964096850,24600,24650,24650,24600,186
|
|
20241007,145500,2959516250,24650,24600,24650,24600,247
|
|
20241007,145400,2953434200,24600,24600,24600,24600,12
|
|
20241007,145300,2953139000,24600,24600,24600,24600,0
|
|
20241007,145200,2953139000,24600,24600,24600,24600,0
|
|
20241007,145100,2953139000,24600,24600,24600,24600,13
|
|
20241007,145000,2952819200,24600,24600,24600,24600,59
|
|
20241007,144900,2951367800,24600,24600,24650,24600,130
|
|
20241007,144800,2948164600,24600,24600,24600,24600,50
|
|
20241007,144700,2946934600,24600,24600,24600,24600,444
|
|
20241007,144600,2936012200,24600,24650,24650,24600,32
|
|
20241007,144500,2935223500,24650,24600,24650,24600,693
|
|
20241007,144400,2918175450,24600,24600,24600,24600,10
|
|
20241007,144300,2917929450,24600,24600,24600,24600,106
|
|
20241007,144200,2915321850,24600,24600,24600,24600,40
|
|
20241007,144100,2914337850,24600,24600,24600,24600,30
|
|
20241007,144000,2913599850,24600,24600,24650,24600,217
|
|
20241007,143900,2908253300,24600,24600,24600,24600,418
|
|
20241007,143800,2897970500,24600,24650,24650,24600,411
|
|
20241007,143700,2887859650,24650,24600,24650,24600,106
|
|
20241007,143600,2885246800,24600,24600,24600,24600,61
|
|
20241007,143500,2883746200,24600,24600,24600,24600,12
|
|
20241007,143400,2883451000,24600,24600,24600,24600,16
|
|
20241007,143300,2883057400,24600,24600,24650,24600,54
|
|
20241007,143200,2881728950,24600,24600,24600,24600,35
|
|
20241007,143100,2880867950,24600,24600,24600,24600,31
|
|
20241007,143000,2880105350,24600,24600,24600,24600,69
|
|
20241007,142900,2878407950,24600,24600,24600,24600,0
|
|
20241007,142800,2878407950,24600,24600,24600,24600,270
|
|
20241007,142700,2871765950,24650,24600,24650,24600,12
|
|
20241007,142600,2871470700,24600,24600,24600,24600,7
|
|
20241007,142500,2871298500,24600,24600,24600,24600,234
|
|
20241007,142400,2865542100,24600,24600,24650,24600,728
|
|
20241007,142300,2847626400,24600,24600,24600,24600,1
|
|
20241007,142200,2847601800,24600,24650,24650,24600,103
|
|
20241007,142100,2845067850,24600,24600,24600,24600,11
|
|
20241007,142000,2844797250,24600,24600,24600,24600,40
|
|
20241007,141900,2843813250,24600,24600,24600,24600,129
|
|
20241007,141800,2840639850,24600,24600,24600,24600,5
|
|
20241007,141700,2840516850,24650,24600,24650,24600,392
|
|
20241007,141600,2830868650,24600,24600,24600,24600,92
|
|
20241007,141500,2828605450,24650,24600,24650,24600,108
|
|
20241007,141400,2825948600,24600,24600,24650,24600,422
|
|
20241007,141300,2815567200,24600,24600,24600,24600,9
|
|
20241007,141200,2815345800,24600,24600,24600,24600,71
|
|
20241007,141100,2813599200,24600,24650,24650,24600,85
|
|
20241007,141000,2811508050,24650,24650,24650,24650,124
|
|
20241007,140900,2808451450,24600,24650,24650,24600,133
|
|
20241007,140800,2805177000,24600,24600,24600,24600,15
|
|
20241007,140700,2804808000,24600,24600,24600,24600,6
|
|
20241007,140600,2804660400,24600,24600,24600,24600,3
|
|
20241007,140500,2804586600,24650,24650,24650,24650,0
|
|
20241007,140400,2804586600,24650,24600,24650,24600,21
|
|
20241007,140300,2804069000,24600,24650,24650,24600,5
|
|
20241007,140200,2803945800,24700,24700,24700,24700,0
|
|
20241007,140100,2803945800,24700,24700,24700,24700,105
|
|
20241007,140000,2801352300,24700,24700,24700,24700,0
|
|
20241007,135900,2801352300,24700,24650,24700,24650,130
|
|
20241007,135800,2798143950,24700,24700,24700,24700,0
|
|
20241007,135700,2798143950,24700,24650,24700,24650,100
|
|
20241007,135600,2795678400,24650,24600,24650,24600,95
|
|
20241007,135500,2793339150,24600,24700,24700,24600,154
|
|
20241007,135400,2789537750,24700,24650,24700,24650,322
|
|
20241007,135300,2781595450,24600,24600,24600,24600,1
|
|
20241007,135200,2781570850,24600,24650,24650,24600,72
|
|
20241007,135100,2779796100,24650,24650,24650,24650,14
|
|
20241007,135000,2779451000,24650,24600,24650,24550,195
|
|
20241007,134900,2774649800,24600,24600,24600,24600,1
|
|
20241007,134800,2774625200,24650,24650,24650,24650,110
|
|
20241007,134700,2771913700,24650,24650,24650,24650,5
|
|
20241007,134600,2771790450,24650,24650,24650,24650,129
|
|
20241007,134500,2768610600,24650,24650,24650,24550,54
|
|
20241007,134400,2767279600,24550,24650,24650,24550,16
|
|
20241007,134300,2766885300,24700,24650,24700,24650,139
|
|
20241007,134200,2763454150,24700,24700,24700,24700,0
|
|
20241007,134100,2763454150,24700,24550,24700,24550,307
|
|
20241007,134000,2755895400,24600,24650,24700,24600,209
|
|
20241007,133900,2750742400,24650,24650,24700,24650,127
|
|
20241007,133800,2747606200,24650,24650,24650,24650,145
|
|
20241007,133700,2744031950,24700,24650,24700,24650,104
|
|
20241007,133600,2741463350,24650,24650,24650,24650,23
|
|
20241007,133500,2740896400,24700,24600,24700,24600,509
|
|
20241007,133400,2728337200,24600,24600,24600,24600,76
|
|
20241007,133300,2726467600,24550,24650,24700,24550,51
|
|
20241007,133200,2725210250,24700,24650,24700,24650,225
|
|
20241007,133100,2719659000,24650,24650,24650,24650,163
|
|
20241007,133000,2715641050,24700,24700,24700,24700,127
|
|
20241007,132900,2712504150,24650,24700,24700,24650,26
|
|
20241007,132800,2711863200,24600,24650,24700,24600,110
|
|
20241007,132700,2709147700,24550,24550,24550,24550,10
|
|
20241007,132600,2708902200,24550,24700,24700,24550,251
|
|
20241007,132500,2702730100,24700,24650,24700,24650,163
|
|
20241007,132400,2698709200,24650,24650,24650,24650,49
|
|
20241007,132300,2697501350,24650,24650,24650,24650,208
|
|
20241007,132200,2692374150,24650,24650,24650,24650,0
|
|
20241007,132100,2692374150,24650,24650,24650,24650,369
|
|
20241007,132000,2683278300,24650,24650,24650,24650,881
|
|
20241007,131900,2661561650,24650,24650,24650,24650,75
|
|
20241007,131800,2659712900,24700,24650,24700,24650,1118
|
|
20241007,131700,2632149150,24600,24600,24600,24600,0
|
|
20241007,131600,2632149150,24600,24600,24600,24600,79
|
|
20241007,131500,2630205750,24600,24600,24600,24600,4
|
|
20241007,131400,2630107350,24650,24600,24650,24600,133
|
|
20241007,131300,2626830600,24600,24600,24600,24600,5
|
|
20241007,131200,2626707600,24650,24600,24650,24600,105
|
|
20241007,131100,2624119750,24600,24600,24600,24600,5
|
|
20241007,131000,2623996750,24650,24600,24650,24600,101
|
|
20241007,130900,2621507750,24600,24600,24650,24600,13
|
|
20241007,130800,2621187800,24650,24650,24650,24650,0
|
|
20241007,130700,2621187800,24650,24550,24650,24550,540
|
|
20241007,130600,2607881800,24550,24650,24650,24550,13
|
|
20241007,130500,2607561750,24650,24600,24650,24600,146
|
|
20241007,130400,2603965350,24600,24650,24650,24600,5
|
|
20241007,130300,2603842150,24650,24550,24650,24550,1184
|
|
20241007,130200,2574687400,24550,24550,24550,24550,185
|
|
20241007,130100,2570145650,24550,24500,24550,24500,653
|
|
20241007,130000,2554116150,24500,24500,24550,24500,47
|
|
20241007,125900,2552964600,24500,24500,24500,24500,180
|
|
20241007,125800,2548554600,24500,24500,24500,24500,31
|
|
20241007,125700,2547795100,24500,24500,24500,24500,408
|
|
20241007,125600,2537799100,24500,24550,24550,24500,209
|
|
20241007,125500,2532678150,24500,24500,24500,24500,21
|
|
20241007,125400,2532163650,24500,24550,24550,24500,63
|
|
20241007,125300,2530619250,24550,24550,24550,24550,152
|
|
20241007,125200,2526887650,24550,24550,24550,24550,5
|
|
20241007,125100,2526764900,24550,24550,24550,24550,0
|
|
20241007,125000,2526764900,24550,24600,24600,24550,354
|
|
20241007,124900,2518074000,24600,24600,24600,24600,104
|
|
20241007,124800,2515515600,24550,24550,24550,24550,50
|
|
20241007,124700,2514288100,24550,24550,24550,24550,2
|
|
20241007,124600,2514239000,24600,24550,24600,24550,766
|
|
20241007,124500,2495396800,24550,24550,24550,24550,17
|
|
20241007,124400,2494979450,24600,24600,24650,24600,1902
|
|
20241007,124300,2448181850,24500,24500,24500,24500,209
|
|
20241007,124200,2443061350,24500,24500,24500,24500,53
|
|
20241007,124100,2441762850,24600,24600,24600,24600,15
|
|
20241007,124000,2441393850,24500,24500,24500,24500,12
|
|
20241007,123900,2441099850,24500,24600,24600,24500,248
|
|
20241007,123800,2435001050,24600,24550,24600,24550,467
|
|
20241007,123700,2423528700,24550,24500,24550,24500,7
|
|
20241007,123600,2423357100,24500,24500,24500,24500,161
|
|
20241007,123500,2419412600,24550,24550,24550,24550,0
|
|
20241007,123400,2419412600,24550,24550,24550,24550,260
|
|
20241007,123300,2413029600,24550,24500,24550,24500,646
|
|
20241007,123200,2397202550,24500,24550,24550,24500,392
|
|
20241007,123100,2387579450,24550,24550,24550,24550,60
|
|
20241007,123000,2386106450,24550,24550,24550,24550,63
|
|
20241007,122900,2384559800,24600,24550,24600,24550,147
|
|
20241007,122800,2380943750,24550,24550,24550,24550,50
|
|
20241007,122700,2379716250,24600,24550,24600,24550,196
|
|
20241007,122600,2374899850,24550,24550,24550,24550,702
|
|
20241007,122500,2357665750,24600,24600,24600,24600,106
|
|
20241007,122400,2355058150,24600,24600,24650,24600,391
|
|
20241007,122300,2345439350,24600,24600,24650,24600,35
|
|
20241007,122200,2344578200,24600,24600,24650,24600,37
|
|
20241007,122100,2343666750,24600,24650,24650,24600,640
|
|
20241007,122000,2327898750,24650,24650,24650,24650,50
|
|
20241007,121900,2326666250,24650,24650,24650,24650,616
|
|
20241007,121800,2311481850,24650,24650,24700,24650,1686
|
|
20241007,121700,2269915750,24700,24700,24700,24700,197
|
|
20241007,121600,2265049850,24700,24650,24700,24650,606
|
|
20241007,121500,2250111900,24650,24650,24650,24650,116
|
|
20241007,121400,2247252500,24700,24700,24700,24700,4
|
|
20241007,121300,2247153700,24700,24550,24700,24550,4455
|
|
20241007,121200,2137401800,24550,24550,24550,24550,10
|
|
20241007,121100,2137156300,24550,24550,24550,24550,40
|
|
20241007,121000,2136174300,24550,24550,24550,24550,32
|
|
20241007,120900,2135388700,24550,24550,24550,24550,100
|
|
20241007,120800,2132933700,24550,24550,24550,24550,60
|
|
20241007,120700,2131460700,24550,24600,24600,24550,261
|
|
20241007,120600,2125041150,24600,24600,24600,24550,309
|
|
20241007,120500,2117439850,24550,24550,24550,24550,1
|
|
20241007,120400,2117415300,24600,24550,24600,24550,220
|
|
20241007,120300,2112004300,24550,24550,24550,24550,0
|
|
20241007,120200,2112004300,24550,24500,24550,24500,536
|
|
20241007,120100,2098854950,24550,24600,24600,24550,575
|
|
20241007,120000,2084738150,24600,24550,24600,24550,11
|
|
20241007,115900,2084468050,24550,24600,24600,24550,34
|
|
20241007,115800,2083633150,24550,24600,24600,24550,141
|
|
20241007,115700,2080166100,24600,24600,24600,24600,50
|
|
20241007,115600,2078936100,24600,24600,24600,24600,22
|
|
20241007,115500,2078394900,24600,24600,24600,24550,124
|
|
20241007,115400,2075344700,24550,24550,24550,24550,0
|
|
20241007,115300,2075344700,24550,24550,24550,24550,63
|
|
20241007,115200,2073798050,24550,24550,24550,24550,0
|
|
20241007,115100,2073798050,24550,24550,24550,24550,129
|
|
20241007,115000,2070631100,24550,24550,24550,24550,0
|
|
20241007,114900,2070631100,24550,24550,24600,24550,349
|
|
20241007,114800,2062058150,24550,24500,24550,24500,44
|
|
20241007,114700,2060980050,24500,24500,24500,24500,435
|
|
20241007,114600,2050322550,24500,24500,24500,24500,345
|
|
20241007,114500,2041870050,24500,24500,24550,24500,34
|
|
20241007,114400,2041036450,24550,24500,24550,24500,164
|
|
20241007,114300,2037013250,24500,24500,24500,24500,12
|
|
20241007,114200,2036719250,24500,24500,24550,24450,276
|
|
20241007,114100,2029958000,24500,24500,24500,24400,67
|
|
20241007,114000,2028317800,24550,24350,24550,24350,530
|
|
20241007,113900,2015387450,24350,24500,24500,24350,2728
|
|
20241007,113800,1948766350,24500,24500,24500,24500,25
|
|
20241007,113700,1948153850,24550,24500,24550,24500,198
|
|
20241007,113600,1943297100,24500,24550,24550,24500,1077
|
|
20241007,113500,1916876100,24550,24600,24600,24550,358
|
|
20241007,113400,1908086200,24550,24600,24600,24550,82
|
|
20241007,113300,1906069050,24600,24600,24600,24600,75
|
|
20241007,113200,1904224050,24650,24600,24650,24600,251
|
|
20241007,113100,1898049400,24600,24600,24600,24600,50
|
|
20241007,113000,1896819400,24600,24600,24600,24600,571
|
|
20241007,112900,1882772800,24600,24600,24600,24600,192
|
|
20241007,112800,1878049600,24650,24600,24650,24600,343
|
|
20241007,112700,1869596100,24600,24600,24600,24600,200
|
|
20241007,112600,1864676100,24600,24600,24600,24600,81
|
|
20241007,112500,1862683500,24600,24600,24600,24600,121
|
|
20241007,112400,1859706900,24600,24550,24600,24550,257
|
|
20241007,112300,1853387400,24600,24600,24600,24550,320
|
|
20241007,112200,1845530550,24600,24600,24600,24600,130
|
|
20241007,112100,1842332550,24550,24600,24650,24550,2981
|
|
20241007,112000,1768999150,24650,24650,24650,24650,16
|
|
20241007,111900,1768604750,24650,24650,24700,24600,668
|
|
20241007,111800,1752138600,24650,24650,24700,24650,763
|
|
20241007,111700,1733313050,24650,24600,24650,24600,896
|
|
20241007,111600,1711230350,24600,24600,24600,24550,781
|
|
20241007,111500,1692017800,24550,24600,24600,24500,301
|
|
20241007,111400,1684627350,24550,24600,24600,24550,4134
|
|
20241007,111300,1582943400,24600,24550,24600,24550,2048
|
|
20241007,111200,1532587900,24550,24550,24600,24500,1976
|
|
20241007,111100,1484075350,24500,24500,24550,24500,3413
|
|
20241007,111000,1400427600,24450,24500,24500,24450,97
|
|
20241007,110900,1398051400,24500,24450,24500,24450,154
|
|
20241007,110800,1394285900,24450,24450,24500,24450,9
|
|
20241007,110700,1394065750,24450,24500,24500,24450,799
|
|
20241007,110600,1374526150,24450,24450,24450,24450,10
|
|
20241007,110500,1374281650,24500,24500,24500,24450,1358
|
|
20241007,110400,1341020650,24500,24500,24500,24450,469
|
|
20241007,110300,1329534900,24500,24450,24500,24450,189
|
|
20241007,110200,1324911350,24450,24450,24500,24450,705
|
|
20241007,110100,1307672250,24400,24400,24450,24400,116
|
|
20241007,110000,1304841300,24400,24400,24450,24350,2526
|
|
20241007,105900,1243142900,24350,24400,24400,24350,623
|
|
20241007,105800,1227952850,24350,24350,24400,24350,102
|
|
20241007,105700,1225468850,24350,24400,24400,24350,100
|
|
20241007,105600,1223029150,24300,24300,24400,24300,1766
|
|
20241007,105500,1180011300,24300,24300,24300,24300,470
|
|
20241007,105400,1168590300,24300,24250,24300,24250,988
|
|
20241007,105300,1144582050,24250,24250,24250,24250,806
|
|
20241007,105200,1125036550,24250,24250,24250,24250,15
|
|
20241007,105100,1124672800,24200,24200,24200,24200,6
|
|
20241007,105000,1124527600,24200,24200,24200,24200,62
|
|
20241007,104900,1123027200,24200,24250,24250,24200,44
|
|
20241007,104800,1121961850,24250,24250,24250,24250,240
|
|
20241007,104700,1116141850,24250,24250,24250,24250,0
|
|
20241007,104600,1116141850,24250,24250,24250,24250,102
|
|
20241007,104500,1113668350,24300,24250,24300,24250,117
|
|
20241007,104400,1110830600,24250,24300,24300,24250,73
|
|
20241007,104300,1109057200,24300,24350,24350,24300,42
|
|
20241007,104200,1108036350,24350,24350,24350,24350,10
|
|
20241007,104100,1107792850,24300,24300,24300,24300,5
|
|
20241007,104000,1107671350,24300,24300,24300,24300,63
|
|
20241007,103900,1106140450,24300,24300,24300,24300,303
|
|
20241007,103800,1098777550,24350,24350,24350,24300,100
|
|
20241007,103700,1096343550,24350,24300,24350,24300,401
|
|
20241007,103600,1086579450,24300,24250,24300,24250,1440
|
|
20241007,103500,1051588000,24250,24250,24250,24250,0
|
|
20241007,103400,1051588000,24250,24250,24250,24250,75
|
|
20241007,103300,1049769250,24250,24250,24250,24250,106
|
|
20241007,103200,1047198750,24200,24250,24250,24200,563
|
|
20241007,103100,1033547000,24250,24200,24250,24200,681
|
|
20241007,103000,1017043650,24200,24200,24200,24200,0
|
|
20241007,102900,1017043650,24200,24250,24300,24200,91
|
|
20241007,102800,1014840700,24250,24250,24250,24250,161
|
|
20241007,102700,1010936450,24250,24200,24250,24200,60
|
|
20241007,102600,1009483900,24250,24250,24250,24250,170
|
|
20241007,102500,1005361400,24250,24250,24250,24250,397
|
|
20241007,102400,995734150,24300,24250,24300,24250,1099
|
|
20241007,102300,969082900,24250,24300,24300,24250,111
|
|
20241007,102200,966390600,24300,24300,24300,24250,384
|
|
20241007,102100,957074400,24300,24300,24300,24250,429
|
|
20241007,102000,946668600,24300,24200,24300,24200,579
|
|
20241007,101900,932601500,24300,24250,24300,24250,889
|
|
20241007,101800,911043200,24250,24250,24250,24250,56
|
|
20241007,101700,909685200,24250,24250,24250,24250,100
|
|
20241007,101600,907260200,24250,24250,24250,24250,130
|
|
20241007,101500,904107700,24250,24250,24250,24250,624
|
|
20241007,101400,888975700,24250,24300,24300,24250,239
|
|
20241007,101300,883179200,24300,24250,24300,24250,171
|
|
20241007,101200,879027650,24300,24300,24300,24300,144
|
|
20241007,101100,875528450,24300,24250,24300,24250,86
|
|
20241007,101000,873441650,24250,24300,24300,24250,923
|
|
20241007,100900,851052900,24300,24250,24300,24200,61
|
|
20241007,100800,849572550,24200,24250,24250,24150,2251
|
|
20241007,100700,795030150,24150,24200,24250,24150,68
|
|
20241007,100600,793384600,24200,24200,24200,24200,592
|
|
20241007,100500,779058200,24200,24150,24200,24150,87
|
|
20241007,100400,776953350,24200,24150,24200,24150,365
|
|
20241007,100300,768138550,24150,24150,24150,24150,33
|
|
20241007,100200,767341600,24200,24200,24200,24200,366
|
|
20241007,100100,758484400,24200,24200,24200,24150,4
|
|
20241007,100000,758387650,24200,24200,24200,24150,60
|
|
20241007,095900,756936100,24200,24150,24200,24150,470
|
|
20241007,095800,745573600,24150,24200,24200,24150,158
|
|
20241007,095700,741757800,24200,24200,24200,24200,294
|
|
20241007,095600,734643000,24200,24150,24200,24150,638
|
|
20241007,095500,719225450,24200,24200,24200,24200,532
|
|
20241007,095400,706351050,24200,24200,24200,24150,443
|
|
20241007,095300,695631400,24200,24200,24200,24150,134
|
|
20241007,095200,692388850,24200,24200,24200,24150,116
|
|
20241007,095100,689581950,24200,24200,24200,24150,527
|
|
20241007,095000,676828650,24200,24150,24200,24150,206
|
|
20241007,094900,671843750,24200,24150,24200,24150,27
|
|
20241007,094800,671190700,24200,24200,24200,24150,1437
|
|
20241007,094700,636416350,24200,24200,24250,24200,1592
|
|
20241007,094600,597853950,24200,24150,24200,24100,132
|
|
20241007,094500,594659900,24050,24150,24200,24050,2018
|
|
20241007,094400,546022650,24100,24100,24100,24100,275
|
|
20241007,094300,539395150,24100,24150,24150,24100,19
|
|
20241007,094200,538936600,24150,24100,24150,24100,703
|
|
20241007,094100,521969300,24100,24100,24150,24100,346
|
|
20241007,094000,513629200,24150,24150,24150,24100,556
|
|
20241007,093900,500227300,24100,24100,24100,24100,128
|
|
20241007,093800,497142500,24100,24100,24100,24100,62
|
|
20241007,093700,495648300,24100,24100,24150,24100,290
|
|
20241007,093600,488657000,24100,24150,24150,24100,252
|
|
20241007,093500,482581500,24150,24200,24200,24150,592
|
|
20241007,093400,468274850,24200,24200,24200,24150,126
|
|
20241007,093300,465226100,24200,24200,24200,24200,452
|
|
20241007,093200,454287700,24200,24150,24250,24150,1216
|
|
20241007,093100,424858100,24200,24150,24200,24100,264
|
|
20241007,093000,418483000,24150,24150,24150,24150,277
|
|
20241007,092900,411793450,24150,24150,24200,24150,809
|
|
20241007,092800,392256050,24150,24150,24150,24100,158
|
|
20241007,092700,388440600,24100,24100,24100,24050,542
|
|
20241007,092600,375378450,24100,24150,24150,24100,1223
|
|
20241007,092500,345870600,24100,24050,24100,24050,2086
|
|
20241007,092400,295687250,24000,24050,24050,24000,227
|
|
20241007,092300,290235400,24050,24000,24050,24000,39
|
|
20241007,092200,289298850,24000,24000,24000,24000,250
|
|
20241007,092100,283298850,24000,24000,24000,24000,200
|
|
20241007,092000,278498850,24000,24050,24050,24000,450
|
|
20241007,091900,267693500,24050,24050,24050,24050,217
|
|
20241007,091800,262474650,24000,24050,24050,24000,294
|
|
20241007,091700,255405900,24000,24000,24100,24000,621
|
|
20241007,091600,240489150,24000,23900,24000,23900,182
|
|
20241007,091500,236130250,23950,23950,23950,23900,426
|
|
20241007,091400,225929000,23900,23900,23900,23900,261
|
|
20241007,091300,219691100,23900,23900,23900,23800,1216
|
|
20241007,091200,190712600,23900,23900,23900,23900,5
|
|
20241007,091100,190593100,23900,23850,23900,23750,448
|
|
20241007,091000,179919350,23900,23900,23900,23900,149
|
|
20241007,090900,176358250,23900,23700,23900,23600,1139
|
|
20241007,090800,149238300,23700,23700,23700,23650,395
|
|
20241007,090700,139882400,23700,23700,23700,23650,288
|
|
20241007,090600,133058350,23650,23650,23700,23550,630
|
|
20241007,090500,118192250,23650,23650,23650,23550,782
|
|
20241007,090400,99714300,23650,23750,23750,23650,595
|
|
20241007,090300,85607250,23750,23800,23800,23750,1145
|
|
20241007,090200,58403400,23800,23800,23800,23800,422
|
|
20241007,090100,48359800,23800,23900,23900,23800,881
|
|
20241007,090000,27370350,23850,23800,23850,23800,1135
|