664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,200100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,200000,2890226950,25450,25450,25450,25450,0
|
|
20241008,195900,2890226950,25450,25450,25450,25450,0
|
|
20241008,195800,2890226950,25450,25450,25450,25450,0
|
|
20241008,195700,2890226950,25450,25450,25450,25450,0
|
|
20241008,195600,2890226950,25450,25450,25450,25450,0
|
|
20241008,195500,2890226950,25450,25450,25450,25450,0
|
|
20241008,195400,2890226950,25450,25450,25450,25450,0
|
|
20241008,195300,2890226950,25450,25450,25450,25450,0
|
|
20241008,195200,2890226950,25450,25450,25450,25450,0
|
|
20241008,195100,2890226950,25450,25450,25450,25450,0
|
|
20241008,195000,2890226950,25450,25450,25450,25450,0
|
|
20241008,194900,2890226950,25450,25450,25450,25450,0
|
|
20241008,194800,2890226950,25450,25450,25450,25450,0
|
|
20241008,194700,2890226950,25450,25450,25450,25450,0
|
|
20241008,194600,2890226950,25450,25450,25450,25450,0
|
|
20241008,194500,2890226950,25450,25450,25450,25450,0
|
|
20241008,194400,2890226950,25450,25450,25450,25450,0
|
|
20241008,194300,2890226950,25450,25450,25450,25450,0
|
|
20241008,194200,2890226950,25450,25450,25450,25450,0
|
|
20241008,194100,2890226950,25450,25450,25450,25450,0
|
|
20241008,194000,2890226950,25450,25450,25450,25450,0
|
|
20241008,193900,2890226950,25450,25450,25450,25450,0
|
|
20241008,193800,2890226950,25450,25450,25450,25450,0
|
|
20241008,193700,2890226950,25450,25450,25450,25450,0
|
|
20241008,193600,2890226950,25450,25450,25450,25450,0
|
|
20241008,193500,2890226950,25450,25450,25450,25450,0
|
|
20241008,193400,2890226950,25450,25450,25450,25450,0
|
|
20241008,193300,2890226950,25450,25450,25450,25450,0
|
|
20241008,193200,2890226950,25450,25450,25450,25450,0
|
|
20241008,193100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,193000,2890226950,25450,25450,25450,25450,0
|
|
20241008,192900,2890226950,25450,25450,25450,25450,0
|
|
20241008,192800,2890226950,25450,25450,25450,25450,0
|
|
20241008,192700,2890226950,25450,25450,25450,25450,0
|
|
20241008,192600,2890226950,25450,25450,25450,25450,0
|
|
20241008,192500,2890226950,25450,25450,25450,25450,0
|
|
20241008,192400,2890226950,25450,25450,25450,25450,0
|
|
20241008,192300,2890226950,25450,25450,25450,25450,0
|
|
20241008,192200,2890226950,25450,25450,25450,25450,0
|
|
20241008,192100,2890226950,25450,25450,25450,25450,0
|
|
20241008,192000,2890226950,25450,25450,25450,25450,0
|
|
20241008,191900,2890226950,25450,25450,25450,25450,0
|
|
20241008,191800,2890226950,25450,25450,25450,25450,0
|
|
20241008,191700,2890226950,25450,25450,25450,25450,0
|
|
20241008,191600,2890226950,25450,25450,25450,25450,0
|
|
20241008,191500,2890226950,25450,25450,25450,25450,0
|
|
20241008,191400,2890226950,25450,25450,25450,25450,0
|
|
20241008,191300,2890226950,25450,25450,25450,25450,0
|
|
20241008,191200,2890226950,25450,25450,25450,25450,0
|
|
20241008,191100,2890226950,25450,25450,25450,25450,0
|
|
20241008,191000,2890226950,25450,25450,25450,25450,0
|
|
20241008,190900,2890226950,25450,25450,25450,25450,0
|
|
20241008,190800,2890226950,25450,25450,25450,25450,0
|
|
20241008,190700,2890226950,25450,25450,25450,25450,0
|
|
20241008,190600,2890226950,25450,25450,25450,25450,0
|
|
20241008,190500,2890226950,25450,25450,25450,25450,0
|
|
20241008,190400,2890226950,25450,25450,25450,25450,0
|
|
20241008,190300,2890226950,25450,25450,25450,25450,0
|
|
20241008,190200,2890226950,25450,25450,25450,25450,0
|
|
20241008,190100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,190000,2890226950,25450,25450,25450,25450,0
|
|
20241008,185900,2890226950,25450,25450,25450,25450,0
|
|
20241008,185800,2890226950,25450,25450,25450,25450,0
|
|
20241008,185700,2890226950,25450,25450,25450,25450,0
|
|
20241008,185600,2890226950,25450,25450,25450,25450,0
|
|
20241008,185500,2890226950,25450,25450,25450,25450,0
|
|
20241008,185400,2890226950,25450,25450,25450,25450,0
|
|
20241008,185300,2890226950,25450,25450,25450,25450,0
|
|
20241008,185200,2890226950,25450,25450,25450,25450,0
|
|
20241008,185100,2890226950,25450,25450,25450,25450,0
|
|
20241008,185000,2890226950,25450,25450,25450,25450,0
|
|
20241008,184900,2890226950,25450,25450,25450,25450,0
|
|
20241008,184800,2890226950,25450,25450,25450,25450,0
|
|
20241008,184700,2890226950,25450,25450,25450,25450,0
|
|
20241008,184600,2890226950,25450,25450,25450,25450,0
|
|
20241008,184500,2890226950,25450,25450,25450,25450,0
|
|
20241008,184400,2890226950,25450,25450,25450,25450,0
|
|
20241008,184300,2890226950,25450,25450,25450,25450,0
|
|
20241008,184200,2890226950,25450,25450,25450,25450,0
|
|
20241008,184100,2890226950,25450,25450,25450,25450,0
|
|
20241008,184000,2890226950,25450,25450,25450,25450,0
|
|
20241008,183900,2890226950,25450,25450,25450,25450,0
|
|
20241008,183800,2890226950,25450,25450,25450,25450,0
|
|
20241008,183700,2890226950,25450,25450,25450,25450,0
|
|
20241008,183600,2890226950,25450,25450,25450,25450,0
|
|
20241008,183500,2890226950,25450,25450,25450,25450,0
|
|
20241008,183400,2890226950,25450,25450,25450,25450,0
|
|
20241008,183300,2890226950,25450,25450,25450,25450,0
|
|
20241008,183200,2890226950,25450,25450,25450,25450,0
|
|
20241008,183100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,183000,2890226950,25450,25450,25450,25450,0
|
|
20241008,182900,2890226950,25450,25450,25450,25450,0
|
|
20241008,182800,2890226950,25450,25450,25450,25450,0
|
|
20241008,182700,2890226950,25450,25450,25450,25450,0
|
|
20241008,182600,2890226950,25450,25450,25450,25450,0
|
|
20241008,182500,2890226950,25450,25450,25450,25450,0
|
|
20241008,182400,2890226950,25450,25450,25450,25450,0
|
|
20241008,182300,2890226950,25450,25450,25450,25450,0
|
|
20241008,182200,2890226950,25450,25450,25450,25450,0
|
|
20241008,182100,2890226950,25450,25450,25450,25450,0
|
|
20241008,182000,2890226950,25450,25450,25450,25450,0
|
|
20241008,181900,2890226950,25450,25450,25450,25450,0
|
|
20241008,181800,2890226950,25450,25450,25450,25450,0
|
|
20241008,181700,2890226950,25450,25450,25450,25450,0
|
|
20241008,181600,2890226950,25450,25450,25450,25450,0
|
|
20241008,181500,2890226950,25450,25450,25450,25450,0
|
|
20241008,181400,2890226950,25450,25450,25450,25450,0
|
|
20241008,181300,2890226950,25450,25450,25450,25450,0
|
|
20241008,181200,2890226950,25450,25450,25450,25450,0
|
|
20241008,181100,2890226950,25450,25450,25450,25450,0
|
|
20241008,181000,2890226950,25450,25450,25450,25450,0
|
|
20241008,180900,2890226950,25450,25450,25450,25450,0
|
|
20241008,180800,2890226950,25450,25450,25450,25450,0
|
|
20241008,180700,2890226950,25450,25450,25450,25450,0
|
|
20241008,180600,2890226950,25450,25450,25450,25450,0
|
|
20241008,180500,2890226950,25450,25450,25450,25450,0
|
|
20241008,180400,2890226950,25450,25450,25450,25450,0
|
|
20241008,180300,2890226950,25450,25450,25450,25450,0
|
|
20241008,180200,2890226950,25450,25450,25450,25450,0
|
|
20241008,180100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,180000,2890226950,25450,25450,25450,25450,0
|
|
20241008,175900,2890226950,25450,25450,25450,25450,0
|
|
20241008,175800,2890226950,25450,25450,25450,25450,0
|
|
20241008,175700,2890226950,25450,25450,25450,25450,0
|
|
20241008,175600,2890226950,25450,25450,25450,25450,0
|
|
20241008,175500,2890226950,25450,25450,25450,25450,0
|
|
20241008,175400,2890226950,25450,25450,25450,25450,0
|
|
20241008,175300,2890226950,25450,25450,25450,25450,0
|
|
20241008,175200,2890226950,25450,25450,25450,25450,0
|
|
20241008,175100,2890226950,25450,25450,25450,25450,0
|
|
20241008,175000,2890226950,25450,25450,25450,25450,0
|
|
20241008,174900,2890226950,25450,25450,25450,25450,0
|
|
20241008,174800,2890226950,25450,25450,25450,25450,0
|
|
20241008,174700,2890226950,25450,25450,25450,25450,0
|
|
20241008,174600,2890226950,25450,25450,25450,25450,0
|
|
20241008,174500,2890226950,25450,25450,25450,25450,0
|
|
20241008,174400,2890226950,25450,25450,25450,25450,0
|
|
20241008,174300,2890226950,25450,25450,25450,25450,0
|
|
20241008,174200,2890226950,25450,25450,25450,25450,0
|
|
20241008,174100,2890226950,25450,25450,25450,25450,0
|
|
20241008,174000,2890226950,25450,25450,25450,25450,0
|
|
20241008,173900,2890226950,25450,25450,25450,25450,0
|
|
20241008,173800,2890226950,25450,25450,25450,25450,0
|
|
20241008,173700,2890226950,25450,25450,25450,25450,0
|
|
20241008,173600,2890226950,25450,25450,25450,25450,0
|
|
20241008,173500,2890226950,25450,25450,25450,25450,0
|
|
20241008,173400,2890226950,25450,25450,25450,25450,0
|
|
20241008,173300,2890226950,25450,25450,25450,25450,0
|
|
20241008,173200,2890226950,25450,25450,25450,25450,0
|
|
20241008,173100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,173000,2890226950,25450,25450,25450,25450,0
|
|
20241008,172900,2890226950,25450,25450,25450,25450,0
|
|
20241008,172800,2890226950,25450,25450,25450,25450,0
|
|
20241008,172700,2890226950,25450,25450,25450,25450,0
|
|
20241008,172600,2890226950,25450,25450,25450,25450,0
|
|
20241008,172500,2890226950,25450,25450,25450,25450,0
|
|
20241008,172400,2890226950,25450,25450,25450,25450,0
|
|
20241008,172300,2890226950,25450,25450,25450,25450,0
|
|
20241008,172200,2890226950,25450,25450,25450,25450,0
|
|
20241008,172100,2890226950,25450,25450,25450,25450,0
|
|
20241008,172000,2890226950,25450,25450,25450,25450,0
|
|
20241008,171900,2890226950,25450,25450,25450,25450,0
|
|
20241008,171800,2890226950,25450,25450,25450,25450,0
|
|
20241008,171700,2890226950,25450,25450,25450,25450,0
|
|
20241008,171600,2890226950,25450,25450,25450,25450,0
|
|
20241008,171500,2890226950,25450,25450,25450,25450,0
|
|
20241008,171400,2890226950,25450,25450,25450,25450,0
|
|
20241008,171300,2890226950,25450,25450,25450,25450,0
|
|
20241008,171200,2890226950,25450,25450,25450,25450,0
|
|
20241008,171100,2890226950,25450,25450,25450,25450,0
|
|
20241008,171000,2890226950,25450,25450,25450,25450,0
|
|
20241008,170900,2890226950,25450,25450,25450,25450,0
|
|
20241008,170800,2890226950,25450,25450,25450,25450,0
|
|
20241008,170700,2890226950,25450,25450,25450,25450,0
|
|
20241008,170600,2890226950,25450,25450,25450,25450,0
|
|
20241008,170500,2890226950,25450,25450,25450,25450,0
|
|
20241008,170400,2890226950,25450,25450,25450,25450,0
|
|
20241008,170300,2890226950,25450,25450,25450,25450,0
|
|
20241008,170200,2890226950,25450,25450,25450,25450,0
|
|
20241008,170100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,170000,2890226950,25450,25450,25450,25450,0
|
|
20241008,165900,2890226950,25450,25450,25450,25450,0
|
|
20241008,165800,2890226950,25450,25450,25450,25450,0
|
|
20241008,165700,2890226950,25450,25450,25450,25450,0
|
|
20241008,165600,2890226950,25450,25450,25450,25450,0
|
|
20241008,165500,2890226950,25450,25450,25450,25450,0
|
|
20241008,165400,2890226950,25450,25450,25450,25450,0
|
|
20241008,165300,2890226950,25450,25450,25450,25450,0
|
|
20241008,165200,2890226950,25450,25450,25450,25450,0
|
|
20241008,165100,2890226950,25450,25450,25450,25450,0
|
|
20241008,165000,2890226950,25450,25450,25450,25450,0
|
|
20241008,164900,2890226950,25450,25450,25450,25450,0
|
|
20241008,164800,2890226950,25450,25450,25450,25450,0
|
|
20241008,164700,2890226950,25450,25450,25450,25450,0
|
|
20241008,164600,2890226950,25450,25450,25450,25450,0
|
|
20241008,164500,2890226950,25450,25450,25450,25450,0
|
|
20241008,164400,2890226950,25450,25450,25450,25450,0
|
|
20241008,164300,2890226950,25450,25450,25450,25450,0
|
|
20241008,164200,2890226950,25450,25450,25450,25450,0
|
|
20241008,164100,2890226950,25450,25450,25450,25450,0
|
|
20241008,164000,2890226950,25450,25450,25450,25450,0
|
|
20241008,163900,2890226950,25450,25450,25450,25450,0
|
|
20241008,163800,2890226950,25450,25450,25450,25450,0
|
|
20241008,163700,2890226950,25450,25450,25450,25450,0
|
|
20241008,163600,2890226950,25450,25450,25450,25450,0
|
|
20241008,163500,2890226950,25450,25450,25450,25450,0
|
|
20241008,163400,2890226950,25450,25450,25450,25450,0
|
|
20241008,163300,2890226950,25450,25450,25450,25450,0
|
|
20241008,163200,2890226950,25450,25450,25450,25450,0
|
|
20241008,163100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,163000,2890226950,25450,25450,25450,25450,0
|
|
20241008,162900,2890226950,25450,25450,25450,25450,0
|
|
20241008,162800,2890226950,25450,25450,25450,25450,0
|
|
20241008,162700,2890226950,25450,25450,25450,25450,0
|
|
20241008,162600,2890226950,25450,25450,25450,25450,0
|
|
20241008,162500,2890226950,25450,25450,25450,25450,0
|
|
20241008,162400,2890226950,25450,25450,25450,25450,0
|
|
20241008,162300,2890226950,25450,25450,25450,25450,0
|
|
20241008,162200,2890226950,25450,25450,25450,25450,0
|
|
20241008,162100,2890226950,25450,25450,25450,25450,0
|
|
20241008,162000,2890226950,25450,25450,25450,25450,0
|
|
20241008,161900,2890226950,25450,25450,25450,25450,0
|
|
20241008,161800,2890226950,25450,25450,25450,25450,0
|
|
20241008,161700,2890226950,25450,25450,25450,25450,0
|
|
20241008,161600,2890226950,25450,25450,25450,25450,0
|
|
20241008,161500,2890226950,25450,25450,25450,25450,0
|
|
20241008,161400,2890226950,25450,25450,25450,25450,0
|
|
20241008,161300,2890226950,25450,25450,25450,25450,0
|
|
20241008,161200,2890226950,25450,25450,25450,25450,0
|
|
20241008,161100,2890226950,25450,25450,25450,25450,0
|
|
20241008,161000,2890226950,25450,25450,25450,25450,0
|
|
20241008,160900,2890226950,25450,25450,25450,25450,0
|
|
20241008,160800,2890226950,25450,25450,25450,25450,0
|
|
20241008,160700,2890226950,25450,25450,25450,25450,0
|
|
20241008,160600,2890226950,25450,25450,25450,25450,0
|
|
20241008,160500,2890226950,25450,25450,25450,25450,0
|
|
20241008,160400,2890226950,25450,25450,25450,25450,0
|
|
20241008,160300,2890226950,25450,25450,25450,25450,0
|
|
20241008,160200,2890226950,25450,25450,25450,25450,0
|
|
20241008,160100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,160000,2890226950,25450,25450,25450,25450,0
|
|
20241008,155900,2890226950,25450,25450,25450,25450,0
|
|
20241008,155800,2890226950,25450,25450,25450,25450,0
|
|
20241008,155700,2890226950,25450,25450,25450,25450,0
|
|
20241008,155600,2890226950,25450,25450,25450,25450,0
|
|
20241008,155500,2890226950,25450,25450,25450,25450,0
|
|
20241008,155400,2890226950,25450,25450,25450,25450,0
|
|
20241008,155300,2890226950,25450,25450,25450,25450,0
|
|
20241008,155200,2890226950,25450,25450,25450,25450,0
|
|
20241008,155100,2890226950,25450,25450,25450,25450,0
|
|
20241008,155000,2890226950,25450,25450,25450,25450,0
|
|
20241008,154900,2890226950,25450,25450,25450,25450,0
|
|
20241008,154800,2890226950,25450,25450,25450,25450,0
|
|
20241008,154700,2890226950,25450,25450,25450,25450,0
|
|
20241008,154600,2890226950,25450,25450,25450,25450,0
|
|
20241008,154500,2890226950,25450,25450,25450,25450,0
|
|
20241008,154400,2890226950,25450,25450,25450,25450,0
|
|
20241008,154300,2890226950,25450,25450,25450,25450,0
|
|
20241008,154200,2890226950,25450,25450,25450,25450,0
|
|
20241008,154100,2890226950,25450,25450,25450,25450,0
|
|
20241008,154000,2890226950,25450,25450,25450,25450,0
|
|
20241008,153900,2890226950,25450,25450,25450,25450,0
|
|
20241008,153800,2890226950,25450,25450,25450,25450,0
|
|
20241008,153700,2890226950,25450,25450,25450,25450,0
|
|
20241008,153600,2890226950,25450,25450,25450,25450,0
|
|
20241008,153500,2890226950,25450,25450,25450,25450,0
|
|
20241008,153400,2890226950,25450,25450,25450,25450,0
|
|
20241008,153300,2890226950,25450,25450,25450,25450,0
|
|
20241008,153200,2890226950,25450,25450,25450,25450,0
|
|
20241008,153100,2890226950,25450,25450,25450,25450,1070
|
|
20241008,153000,2890226950,25450,25450,25450,25450,1070
|
|
20241008,152900,2862995450,25350,25350,25350,25350,0
|
|
20241008,152800,2862995450,25350,25350,25350,25350,0
|
|
20241008,152700,2862995450,25350,25350,25350,25350,0
|
|
20241008,152600,2862995450,25350,25350,25350,25350,0
|
|
20241008,152500,2862995450,25350,25350,25350,25350,0
|
|
20241008,152400,2862995450,25350,25350,25350,25350,0
|
|
20241008,152300,2862995450,25350,25350,25350,25350,0
|
|
20241008,152200,2862995450,25350,25350,25350,25350,0
|
|
20241008,152100,2862995450,25350,25350,25350,25350,0
|
|
20241008,152000,2862995450,25350,25350,25350,25350,0
|
|
20241008,151900,2862995450,25350,25300,25350,25200,449
|
|
20241008,151800,2851639900,25250,25250,25300,25250,245
|
|
20241008,151700,2845450350,25250,25250,25300,25250,190
|
|
20241008,151600,2840651800,25250,25250,25300,25250,948
|
|
20241008,151500,2816704050,25250,25250,25300,25200,1635
|
|
20241008,151400,2775422100,25250,25200,25300,25200,370
|
|
20241008,151300,2766090750,25200,25250,25300,25200,249
|
|
20241008,151200,2759810800,25250,25250,25300,25250,445
|
|
20241008,151100,2748573550,25250,25300,25300,25250,146
|
|
20241008,151000,2744886600,25250,25250,25250,25250,278
|
|
20241008,150900,2737867100,25300,25300,25300,25300,974
|
|
20241008,150800,2713224900,25300,25250,25350,25250,417
|
|
20241008,150700,2702683500,25250,25300,25350,25250,528
|
|
20241008,150600,2689333800,25300,25350,25350,25250,819
|
|
20241008,150500,2668641650,25250,25250,25350,25250,273
|
|
20241008,150400,2661741400,25250,25300,25300,25250,276
|
|
20241008,150300,2654772300,25300,25250,25350,25250,322
|
|
20241008,150200,2646640150,25250,25300,25300,25250,192
|
|
20241008,150100,2641789350,25350,25300,25350,25250,746
|
|
20241008,150000,2622897600,25350,25350,25350,25250,249
|
|
20241008,145900,2616601300,25350,25350,25350,25250,528
|
|
20241008,145800,2603239350,25250,25300,25350,25250,394
|
|
20241008,145700,2593277750,25300,25350,25350,25250,529
|
|
20241008,145600,2579894000,25250,25300,25350,25250,404
|
|
20241008,145500,2569680200,25350,25300,25350,25300,525
|
|
20241008,145400,2556392850,25300,25350,25350,25300,406
|
|
20241008,145300,2546115650,25300,25300,25350,25300,649
|
|
20241008,145200,2529686400,25350,25350,25350,25300,714
|
|
20241008,145100,2511615650,25350,25350,25500,25350,921
|
|
20241008,145000,2488205900,25350,25400,25400,25350,295
|
|
20241008,144900,2480724550,25400,25400,25450,25350,394
|
|
20241008,144800,2470719500,25400,25350,25400,25350,559
|
|
20241008,144700,2456527550,25400,25350,25400,25350,337
|
|
20241008,144600,2447979300,25450,25350,25450,25350,972
|
|
20241008,144500,2423306800,25400,25400,25450,25400,282
|
|
20241008,144400,2416143000,25400,25350,25400,25350,766
|
|
20241008,144300,2396704800,25400,25350,25400,25300,550
|
|
20241008,144200,2382760450,25350,25350,25400,25350,376
|
|
20241008,144100,2373228750,25400,25400,25400,25350,607
|
|
20241008,144000,2357833300,25400,25350,25400,25350,412
|
|
20241008,143900,2347382300,25350,25400,25400,25350,452
|
|
20241008,143800,2335915650,25400,25350,25450,25350,422
|
|
20241008,143700,2325199100,25400,25350,25400,25350,551
|
|
20241008,143600,2311224250,25350,25400,25450,25350,325
|
|
20241008,143500,2302971850,25400,25400,25450,25350,505
|
|
20241008,143400,2290153900,25400,25400,25400,25350,633
|
|
20241008,143300,2274087150,25400,25400,25450,25350,437
|
|
20241008,143200,2262994200,25400,25400,25450,25400,336
|
|
20241008,143100,2254456700,25400,25400,25450,25400,802
|
|
20241008,143000,2234081350,25400,25400,25400,25400,512
|
|
20241008,142900,2221076550,25400,25500,25500,25400,466
|
|
20241008,142800,2209220750,25500,25450,25500,25450,517
|
|
20241008,142700,2196052750,25450,25450,25500,25450,904
|
|
20241008,142600,2173045700,25500,25500,25500,25450,2896
|
|
20241008,142500,2099206750,25550,25550,25550,25500,364
|
|
20241008,142400,2089920250,25550,25550,25550,25550,375
|
|
20241008,142300,2080339000,25600,25600,25600,25600,26
|
|
20241008,142200,2079673400,25600,25550,25600,25550,133
|
|
20241008,142100,2076270850,25600,25600,25600,25600,0
|
|
20241008,142000,2076270850,25600,25600,25650,25600,200
|
|
20241008,141900,2071147350,25650,25650,25650,25600,91
|
|
20241008,141800,2068813250,25600,25650,25650,25600,49
|
|
20241008,141700,2067558250,25650,25650,25650,25650,100
|
|
20241008,141600,2064993250,25650,25600,25650,25600,94
|
|
20241008,141500,2062582600,25600,25600,25600,25600,160
|
|
20241008,141400,2058486600,25600,25600,25600,25600,60
|
|
20241008,141300,2056950600,25650,25550,25650,25550,92
|
|
20241008,141200,2054591100,25550,25600,25650,25550,2063
|
|
20241008,141100,2001828750,25600,25650,25700,25600,2291
|
|
20241008,141000,1943078350,25650,25650,25650,25600,137
|
|
20241008,140900,1939566800,25600,25600,25600,25600,2
|
|
20241008,140800,1939515600,25600,25650,25650,25550,118
|
|
20241008,140700,1936493600,25600,25650,25650,25600,93
|
|
20241008,140600,1934112450,25650,25650,25650,25650,0
|
|
20241008,140500,1934112450,25650,25650,25650,25650,5
|
|
20241008,140400,1933984200,25650,25650,25650,25650,86
|
|
20241008,140300,1931778300,25650,25600,25650,25600,6
|
|
20241008,140200,1931624450,25600,25650,25650,25600,138
|
|
20241008,140100,1928087500,25600,25600,25600,25600,129
|
|
20241008,140000,1924785100,25600,25600,25600,25600,557
|
|
20241008,135900,1910525900,25600,25650,25650,25600,6
|
|
20241008,135800,1910372050,25650,25600,25650,25600,104
|
|
20241008,135700,1907709600,25600,25550,25600,25550,201
|
|
20241008,135600,1902573850,25600,25600,25600,25600,0
|
|
20241008,135500,1902573850,25600,25650,25650,25600,196
|
|
20241008,135400,1897556050,25650,25650,25650,25650,4
|
|
20241008,135300,1897453450,25650,25650,25650,25650,10
|
|
20241008,135200,1897196950,25650,25600,25650,25600,228
|
|
20241008,135100,1891355900,25600,25600,25600,25600,48
|
|
20241008,135000,1890127100,25600,25550,25600,25550,87
|
|
20241008,134900,1887902450,25600,25600,25600,25600,91
|
|
20241008,134800,1885572850,25600,25550,25600,25550,2
|
|
20241008,134700,1885521700,25600,25600,25600,25600,3
|
|
20241008,134600,1885444900,25600,25600,25600,25600,94
|
|
20241008,134500,1883038500,25550,25600,25600,25550,42
|
|
20241008,134400,1881965300,25600,25600,25600,25600,21
|
|
20241008,134300,1881427700,25600,25600,25600,25600,85
|
|
20241008,134200,1879251700,25600,25600,25600,25600,6
|
|
20241008,134100,1879098100,25600,25650,25650,25600,568
|
|
20241008,134000,1864557250,25650,25650,25650,25600,905
|
|
20241008,133900,1841344050,25700,25700,25700,25700,0
|
|
20241008,133800,1841344050,25700,25700,25700,25650,87
|
|
20241008,133700,1839111650,25700,25700,25700,25700,86
|
|
20241008,133600,1836901450,25650,25700,25700,25650,41
|
|
20241008,133500,1835849700,25700,25650,25700,25650,70
|
|
20241008,133400,1834051700,25700,25700,25700,25700,95
|
|
20241008,133300,1831610200,25700,25700,25700,25700,1
|
|
20241008,133200,1831584500,25700,25700,25700,25700,20
|
|
20241008,133100,1831070500,25700,25700,25700,25700,87
|
|
20241008,133000,1828834600,25700,25650,25700,25650,39
|
|
20241008,132900,1827834000,25700,25700,25700,25700,8
|
|
20241008,132800,1827628400,25700,25700,25700,25700,87
|
|
20241008,132700,1825392500,25700,25700,25700,25700,421
|
|
20241008,132600,1814572800,25700,25700,25700,25700,94
|
|
20241008,132500,1812157000,25700,25700,25700,25650,90
|
|
20241008,132400,1809844100,25650,25650,25650,25650,186
|
|
20241008,132300,1805073200,25700,25650,25700,25650,133
|
|
20241008,132200,1801661100,25650,25650,25700,25650,209
|
|
20241008,132100,1796292700,25700,25700,25700,25700,6
|
|
20241008,132000,1796138500,25700,25650,25700,25650,205
|
|
20241008,131900,1790880100,25650,25650,25650,25650,91
|
|
20241008,131800,1788545950,25650,25650,25650,25650,35
|
|
20241008,131700,1787648200,25600,25650,25650,25600,3
|
|
20241008,131600,1787571350,25600,25650,25650,25600,208
|
|
20241008,131500,1782242150,25650,25650,25650,25650,8
|
|
20241008,131400,1782036950,25650,25650,25650,25600,205
|
|
20241008,131300,1776788500,25650,25650,25650,25650,112
|
|
20241008,131200,1773915700,25650,25600,25650,25600,30
|
|
20241008,131100,1773146400,25600,25650,25650,25600,74
|
|
20241008,131000,1771251700,25600,25650,25650,25600,239
|
|
20241008,130900,1765124850,25600,25600,25600,25600,44
|
|
20241008,130800,1763998450,25650,25650,25650,25650,51
|
|
20241008,130700,1762690300,25600,25650,25650,25600,126
|
|
20241008,130600,1759459400,25650,25650,25650,25600,245
|
|
20241008,130500,1753175200,25650,25650,25650,25650,0
|
|
20241008,130400,1753175200,25650,25600,25650,25600,106
|
|
20241008,130300,1750457200,25600,25600,25600,25600,3
|
|
20241008,130200,1750380400,25600,25600,25700,25600,431
|
|
20241008,130100,1739344500,25600,25650,25650,25600,96
|
|
20241008,130000,1736882600,25650,25650,25650,25650,33
|
|
20241008,125900,1736036150,25700,25650,25700,25650,919
|
|
20241008,125800,1712463750,25650,25700,25700,25650,198
|
|
20241008,125700,1707379050,25700,25700,25700,25700,0
|
|
20241008,125600,1707379050,25700,25700,25700,25700,5
|
|
20241008,125500,1707250550,25700,25650,25700,25650,87
|
|
20241008,125400,1705014700,25700,25700,25700,25700,7
|
|
20241008,125300,1704834800,25700,25700,25700,25700,0
|
|
20241008,125200,1704834800,25700,25700,25700,25700,112
|
|
20241008,125100,1701956400,25650,25700,25700,25650,74
|
|
20241008,125000,1700054800,25700,25700,25700,25700,5
|
|
20241008,124900,1699926300,25700,25700,25700,25650,381
|
|
20241008,124800,1690149200,25700,25700,25700,25700,8
|
|
20241008,124700,1689943600,25700,25700,25700,25700,84
|
|
20241008,124600,1687784800,25750,25700,25750,25700,95
|
|
20241008,124500,1685343150,25650,25700,25750,25650,343
|
|
20241008,124400,1676527650,25700,25700,25700,25700,20
|
|
20241008,124300,1676013650,25700,25700,25700,25700,378
|
|
20241008,124200,1666299050,25650,25700,25700,25650,19
|
|
20241008,124100,1665811450,25700,25700,25700,25700,1
|
|
20241008,124000,1665785750,25700,25700,25700,25700,85
|
|
20241008,123900,1663601250,25700,25700,25700,25700,46
|
|
20241008,123800,1662419050,25700,25700,25700,25650,197
|
|
20241008,123700,1657358150,25650,25700,25700,25650,170
|
|
20241008,123600,1652989900,25700,25700,25700,25700,0
|
|
20241008,123500,1652989900,25700,25700,25700,25700,1
|
|
20241008,123400,1652964200,25700,25650,25750,25650,202
|
|
20241008,123300,1647772250,25700,25700,25700,25700,2
|
|
20241008,123200,1647720850,25650,25650,25650,25650,0
|
|
20241008,123100,1647720850,25650,25650,25700,25650,126
|
|
20241008,123000,1644484650,25650,25700,25700,25650,8
|
|
20241008,122900,1644279150,25650,25650,25650,25650,182
|
|
20241008,122800,1639610850,25750,25700,25750,25650,120
|
|
20241008,122700,1636526800,25700,25700,25700,25700,129
|
|
20241008,122600,1633211500,25700,25700,25700,25700,240
|
|
20241008,122500,1627043500,25700,25650,25700,25650,109
|
|
20241008,122400,1624247450,25650,25650,25650,25650,0
|
|
20241008,122300,1624247450,25650,25650,25650,25650,2
|
|
20241008,122200,1624196150,25650,25650,25650,25650,85
|
|
20241008,122100,1622015900,25600,25650,25650,25600,6
|
|
20241008,122000,1621862050,25600,25600,25600,25600,4
|
|
20241008,121900,1621759650,25600,25650,25650,25600,303
|
|
20241008,121800,1613997350,25650,25600,25650,25600,15
|
|
20241008,121700,1613613100,25650,25650,25650,25650,8
|
|
20241008,121600,1613407900,25650,25700,25700,25600,589
|
|
20241008,121500,1598318000,25650,25650,25650,25650,34
|
|
20241008,121400,1597445900,25650,25650,25650,25650,0
|
|
20241008,121300,1597445900,25650,25650,25650,25650,318
|
|
20241008,121200,1589289200,25650,25650,25650,25650,102
|
|
20241008,121100,1586672900,25650,25650,25650,25650,0
|
|
20241008,121000,1586672900,25650,25650,25650,25650,105
|
|
20241008,120900,1583979650,25650,25650,25650,25650,4
|
|
20241008,120800,1583877050,25650,25650,25650,25650,0
|
|
20241008,120700,1583877050,25650,25650,25650,25600,99
|
|
20241008,120600,1581338300,25650,25650,25650,25650,1
|
|
20241008,120500,1581312650,25650,25600,25650,25600,273
|
|
20241008,120400,1574323600,25650,25650,25650,25650,85
|
|
20241008,120300,1572143350,25600,25600,25600,25600,88
|
|
20241008,120200,1569890550,25600,25600,25600,25550,40
|
|
20241008,120100,1568866750,25550,25550,25550,25550,264
|
|
20241008,120000,1562121550,25550,25500,25550,25500,42
|
|
20241008,115900,1561050450,25550,25550,25550,25550,23
|
|
20241008,115800,1560462800,25550,25550,25550,25550,91
|
|
20241008,115700,1558137750,25550,25550,25550,25550,145
|
|
20241008,115600,1554433000,25500,25500,25550,25500,27
|
|
20241008,115500,1553744450,25500,25550,25550,25500,110
|
|
20241008,115400,1550936600,25550,25500,25550,25500,1214
|
|
20241008,115300,1519975300,25450,25500,25500,25450,75
|
|
20241008,115200,1518066300,25500,25450,25500,25450,497
|
|
20241008,115100,1505404650,25450,25450,25500,25450,565
|
|
20241008,115000,1491018450,25450,25450,25450,25450,381
|
|
20241008,114900,1481322000,25450,25550,25550,25450,862
|
|
20241008,114800,1459383600,25550,25550,25550,25550,85
|
|
20241008,114700,1457211850,25500,25500,25500,25500,173
|
|
20241008,114600,1452800350,25550,25550,25550,25550,8
|
|
20241008,114500,1452595950,25550,25500,25550,25450,367
|
|
20241008,114400,1443242650,25500,25550,25550,25500,55
|
|
20241008,114300,1441838450,25550,25550,25550,25550,15
|
|
20241008,114200,1441455200,25500,25500,25500,25500,330
|
|
20241008,114100,1433040200,25550,25500,25550,25500,25
|
|
20241008,114000,1432401950,25500,25500,25500,25500,2
|
|
20241008,113900,1432350950,25500,25500,25500,25500,87
|
|
20241008,113800,1430132450,25500,25500,25500,25500,35
|
|
20241008,113700,1429239950,25500,25500,25500,25500,39
|
|
20241008,113600,1428245450,25500,25500,25500,25500,98
|
|
20241008,113500,1425746450,25550,25550,25550,25550,0
|
|
20241008,113400,1425746450,25550,25550,25550,25550,0
|
|
20241008,113300,1425746450,25550,25550,25550,25500,90
|
|
20241008,113200,1423450500,25550,25550,25550,25550,0
|
|
20241008,113100,1423450500,25550,25550,25550,25550,2
|
|
20241008,113000,1423399400,25550,25550,25550,25550,85
|
|
20241008,112900,1421227650,25550,25550,25550,25550,5
|
|
20241008,112800,1421099900,25550,25550,25550,25500,4
|
|
20241008,112700,1420997750,25550,25500,25550,25500,147
|
|
20241008,112600,1417244950,25500,25500,25500,25500,15
|
|
20241008,112500,1416862450,25550,25550,25550,25550,7
|
|
20241008,112400,1416683600,25550,25500,25550,25500,94
|
|
20241008,112300,1414282300,25500,25500,25500,25500,8
|
|
20241008,112200,1414078300,25500,25500,25500,25500,23
|
|
20241008,112100,1413491800,25500,25500,25500,25450,507
|
|
20241008,112000,1400580000,25500,25500,25500,25500,3
|
|
20241008,111900,1400503500,25500,25450,25500,25450,114
|
|
20241008,111800,1397599700,25450,25450,25450,25400,526
|
|
20241008,111700,1384215500,25450,25400,25500,25400,66
|
|
20241008,111600,1382537650,25450,25450,25450,25450,143
|
|
20241008,111500,1378898300,25450,25450,25500,25450,1850
|
|
20241008,111400,1331815700,25500,25550,25550,25500,335
|
|
20241008,111300,1323272650,25450,25550,25550,25450,11
|
|
20241008,111200,1322991700,25450,25450,25550,25450,231
|
|
20241008,111100,1317098400,25500,25500,25500,25500,539
|
|
20241008,111000,1303353900,25550,25550,25550,25550,3
|
|
20241008,110900,1303277250,25550,25550,25550,25550,120
|
|
20241008,110800,1300211250,25550,25550,25550,25550,4
|
|
20241008,110700,1300109050,25550,25550,25550,25550,1
|
|
20241008,110600,1300083500,25500,25550,25550,25500,355
|
|
20241008,110500,1291023750,25550,25500,25550,25500,147
|
|
20241008,110400,1287267950,25450,25500,25550,25450,390
|
|
20241008,110300,1277325600,25500,25450,25500,25450,157
|
|
20241008,110200,1273325600,25450,25500,25500,25450,10
|
|
20241008,110100,1273070800,25450,25450,25450,25450,41
|
|
20241008,110000,1272027350,25500,25450,25500,25450,180
|
|
20241008,105900,1267440850,25500,25500,25500,25500,9
|
|
20241008,105800,1267211350,25500,25500,25500,25500,1
|
|
20241008,105700,1267185850,25500,25450,25500,25450,156
|
|
20241008,105600,1263211400,25450,25500,25500,25450,20
|
|
20241008,105500,1262701550,25500,25550,25550,25500,215
|
|
20241008,105400,1257218800,25550,25500,25550,25450,15
|
|
20241008,105300,1256836400,25450,25550,25550,25450,195
|
|
20241008,105200,1251858200,25550,25550,25550,25550,5
|
|
20241008,105100,1251730450,25550,25550,25550,25550,87
|
|
20241008,105000,1249507600,25500,25500,25550,25500,287
|
|
20241008,104900,1242187600,25500,25550,25550,25500,54
|
|
20241008,104800,1240809950,25550,25550,25550,25550,91
|
|
20241008,104700,1238484900,25550,25500,25550,25500,99
|
|
20241008,104600,1235959850,25500,25500,25500,25500,6
|
|
20241008,104500,1235806850,25500,25500,25500,25450,100
|
|
20241008,104400,1233256900,25450,25500,25500,25450,79
|
|
20241008,104300,1231242900,25500,25500,25500,25500,5
|
|
20241008,104200,1231115400,25500,25500,25500,25500,97
|
|
20241008,104100,1228641900,25450,25450,25450,25450,1133
|
|
20241008,104000,1199807050,25400,25400,25450,25400,100
|
|
20241008,103900,1197266800,25400,25400,25400,25400,142
|
|
20241008,103800,1193660000,25400,25400,25400,25400,42
|
|
20241008,103700,1192593200,25350,25350,25350,25350,6
|
|
20241008,103600,1192441100,25450,25350,25450,25350,297
|
|
20241008,103500,1184907300,25300,25350,25350,25300,389
|
|
20241008,103400,1175049650,25350,25400,25400,25350,291
|
|
20241008,103300,1167660000,25450,25450,25450,25450,88
|
|
20241008,103200,1165420400,25450,25450,25450,25450,50
|
|
20241008,103100,1164147900,25450,25450,25450,25450,1
|
|
20241008,103000,1164122450,25450,25450,25450,25450,93
|
|
20241008,102900,1161755600,25450,25450,25450,25450,24
|
|
20241008,102800,1161144800,25450,25450,25450,25450,16
|
|
20241008,102700,1160737600,25450,25400,25450,25400,87
|
|
20241008,102600,1158523550,25450,25400,25450,25400,21
|
|
20241008,102500,1157990100,25400,25400,25400,25400,35
|
|
20241008,102400,1157101100,25450,25400,25450,25400,94
|
|
20241008,102300,1154713250,25400,25450,25450,25400,149
|
|
20241008,102200,1150928550,25350,25400,25400,25350,59
|
|
20241008,102100,1149430900,25400,25400,25450,25350,2170
|
|
20241008,102000,1094357450,25400,25400,25450,25400,228
|
|
20241008,101900,1088566000,25400,25450,25450,25400,680
|
|
20241008,101800,1071273300,25500,25450,25500,25450,180
|
|
20241008,101700,1066687450,25450,25450,25450,25450,114
|
|
20241008,101600,1063786150,25450,25500,25500,25450,81
|
|
20241008,101500,1061724250,25500,25500,25500,25450,1248
|
|
20241008,101400,1029905250,25450,25500,25500,25450,80
|
|
20241008,101300,1027868650,25500,25500,25500,25500,0
|
|
20241008,101200,1027868650,25500,25500,25500,25500,92
|
|
20241008,101100,1025522650,25450,25500,25500,25450,100
|
|
20241008,101000,1022977150,25450,25450,25450,25450,9
|
|
20241008,100900,1022748100,25500,25500,25500,25500,85
|
|
20241008,100800,1020580600,25450,25500,25500,25450,224
|
|
20241008,100700,1014878550,25500,25450,25500,25450,102
|
|
20241008,100600,1012282500,25500,25500,25500,25450,1717
|
|
20241008,100500,968578950,25500,25550,25550,25500,305
|
|
20241008,100400,960801400,25550,25500,25550,25500,493
|
|
20241008,100300,948228850,25550,25550,25550,25550,112
|
|
20241008,100200,945367250,25550,25550,25550,25550,463
|
|
20241008,100100,933537600,25550,25550,25600,25500,994
|
|
20241008,100000,908127500,25550,25550,25550,25500,402
|
|
20241008,095900,897856450,25500,25500,25500,25500,236
|
|
20241008,095800,891838450,25500,25550,25550,25450,2196
|
|
20241008,095700,835861700,25600,25600,25600,25550,355
|
|
20241008,095600,826787000,25550,25600,25600,25550,127
|
|
20241008,095500,823538400,25600,25600,25600,25600,110
|
|
20241008,095400,820722400,25550,25650,25750,25550,1897
|
|
20241008,095300,772206600,25650,25700,25750,25650,728
|
|
20241008,095200,753521200,25700,25750,25750,25700,7
|
|
20241008,095100,753341200,25700,25750,25750,25700,87
|
|
20241008,095000,751101050,25650,25700,25700,25650,379
|
|
20241008,094900,741365750,25700,25650,25700,25650,7
|
|
20241008,094800,741186100,25650,25700,25700,25650,547
|
|
20241008,094700,727151000,25700,25700,25700,25700,1
|
|
20241008,094600,727125300,25700,25700,25700,25650,157
|
|
20241008,094500,723092900,25700,25750,25750,25700,124
|
|
20241008,094400,719901300,25700,25750,25750,25700,119
|
|
20241008,094300,716839500,25750,25750,25750,25750,4
|
|
20241008,094200,716736500,25750,25700,25750,25700,254
|
|
20241008,094100,710208650,25700,25750,25750,25650,570
|
|
20241008,094000,695581150,25750,25650,25750,25650,309
|
|
20241008,093900,687653800,25650,25600,25650,25600,53
|
|
20241008,093800,686296900,25600,25600,25600,25600,20
|
|
20241008,093700,685784900,25600,25750,25750,25600,1157
|
|
20241008,093600,656123050,25750,25700,25750,25700,201
|
|
20241008,093500,650947350,25750,25700,25750,25650,1483
|
|
20241008,093400,612839050,25750,25750,25750,25750,69
|
|
20241008,093300,611062300,25750,25750,25800,25750,91
|
|
20241008,093200,608714700,25750,25750,25750,25750,196
|
|
20241008,093100,603667700,25800,25650,25800,25650,483
|
|
20241008,093000,591240900,25650,25650,25700,25600,512
|
|
20241008,092900,578108400,25650,25700,25700,25650,1035
|
|
20241008,092800,551518450,25750,25750,25750,25700,253
|
|
20241008,092700,545005200,25750,25750,25750,25700,99
|
|
20241008,092600,542456300,25700,25750,25750,25700,28
|
|
20241008,092500,541736450,25700,25700,25750,25650,810
|
|
20241008,092400,520915950,25700,25700,25750,25650,559
|
|
20241008,092300,506560150,25700,25700,25750,25650,837
|
|
20241008,092200,485049100,25700,25800,25800,25700,309
|
|
20241008,092100,477096550,25800,25950,25950,25800,1205
|
|
20241008,092000,445969950,25950,25800,25950,25800,242
|
|
20241008,091900,439724050,25850,25950,25950,25850,619
|
|
20241008,091800,423686650,25950,25950,25950,25950,224
|
|
20241008,091700,417873850,25900,25950,25950,25900,108
|
|
20241008,091600,415076250,25950,25950,25950,25950,157
|
|
20241008,091500,411002100,25950,25900,25950,25900,101
|
|
20241008,091400,408381500,25950,25950,25950,25950,269
|
|
20241008,091300,401400950,25950,25950,25950,25950,1291
|
|
20241008,091200,367899500,25900,25850,25950,25850,922
|
|
20241008,091100,344021400,25850,25850,25900,25850,60
|
|
20241008,091000,342470150,25850,25800,25850,25800,203
|
|
20241008,090900,337223550,25800,25850,25900,25800,258
|
|
20241008,090800,330552300,25900,26000,26000,25900,1313
|
|
20241008,090700,296488600,26000,25850,26000,25850,3227
|
|
20241008,090600,212716800,25850,25900,25950,25750,1129
|
|
20241008,090500,183535050,25900,25700,25900,25700,1783
|
|
20241008,090400,137595300,25650,25650,25650,25600,839
|
|
20241008,090300,116081150,25650,25600,25650,25550,208
|
|
20241008,090200,110760550,25550,25550,25600,25500,494
|
|
20241008,090100,98151350,25500,25500,25600,25500,1421
|
|
20241008,090000,61861350,25450,25600,25600,25450,2422
|