654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,195100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,195000,5450926500,24850,24850,24850,24850,0
|
|
20241010,194900,5450926500,24850,24850,24850,24850,0
|
|
20241010,194800,5450926500,24850,24850,24850,24850,0
|
|
20241010,194700,5450926500,24850,24850,24850,24850,0
|
|
20241010,194600,5450926500,24850,24850,24850,24850,0
|
|
20241010,194500,5450926500,24850,24850,24850,24850,0
|
|
20241010,194400,5450926500,24850,24850,24850,24850,0
|
|
20241010,194300,5450926500,24850,24850,24850,24850,0
|
|
20241010,194200,5450926500,24850,24850,24850,24850,0
|
|
20241010,194100,5450926500,24850,24850,24850,24850,0
|
|
20241010,194000,5450926500,24850,24850,24850,24850,0
|
|
20241010,193900,5450926500,24850,24850,24850,24850,0
|
|
20241010,193800,5450926500,24850,24850,24850,24850,0
|
|
20241010,193700,5450926500,24850,24850,24850,24850,0
|
|
20241010,193600,5450926500,24850,24850,24850,24850,0
|
|
20241010,193500,5450926500,24850,24850,24850,24850,0
|
|
20241010,193400,5450926500,24850,24850,24850,24850,0
|
|
20241010,193300,5450926500,24850,24850,24850,24850,0
|
|
20241010,193200,5450926500,24850,24850,24850,24850,0
|
|
20241010,193100,5450926500,24850,24850,24850,24850,0
|
|
20241010,193000,5450926500,24850,24850,24850,24850,0
|
|
20241010,192900,5450926500,24850,24850,24850,24850,0
|
|
20241010,192800,5450926500,24850,24850,24850,24850,0
|
|
20241010,192700,5450926500,24850,24850,24850,24850,0
|
|
20241010,192600,5450926500,24850,24850,24850,24850,0
|
|
20241010,192500,5450926500,24850,24850,24850,24850,0
|
|
20241010,192400,5450926500,24850,24850,24850,24850,0
|
|
20241010,192300,5450926500,24850,24850,24850,24850,0
|
|
20241010,192200,5450926500,24850,24850,24850,24850,0
|
|
20241010,192100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,192000,5450926500,24850,24850,24850,24850,0
|
|
20241010,191900,5450926500,24850,24850,24850,24850,0
|
|
20241010,191800,5450926500,24850,24850,24850,24850,0
|
|
20241010,191700,5450926500,24850,24850,24850,24850,0
|
|
20241010,191600,5450926500,24850,24850,24850,24850,0
|
|
20241010,191500,5450926500,24850,24850,24850,24850,0
|
|
20241010,191400,5450926500,24850,24850,24850,24850,0
|
|
20241010,191300,5450926500,24850,24850,24850,24850,0
|
|
20241010,191200,5450926500,24850,24850,24850,24850,0
|
|
20241010,191100,5450926500,24850,24850,24850,24850,0
|
|
20241010,191000,5450926500,24850,24850,24850,24850,0
|
|
20241010,190900,5450926500,24850,24850,24850,24850,0
|
|
20241010,190800,5450926500,24850,24850,24850,24850,0
|
|
20241010,190700,5450926500,24850,24850,24850,24850,0
|
|
20241010,190600,5450926500,24850,24850,24850,24850,0
|
|
20241010,190500,5450926500,24850,24850,24850,24850,0
|
|
20241010,190400,5450926500,24850,24850,24850,24850,0
|
|
20241010,190300,5450926500,24850,24850,24850,24850,0
|
|
20241010,190200,5450926500,24850,24850,24850,24850,0
|
|
20241010,190100,5450926500,24850,24850,24850,24850,0
|
|
20241010,190000,5450926500,24850,24850,24850,24850,0
|
|
20241010,185900,5450926500,24850,24850,24850,24850,0
|
|
20241010,185800,5450926500,24850,24850,24850,24850,0
|
|
20241010,185700,5450926500,24850,24850,24850,24850,0
|
|
20241010,185600,5450926500,24850,24850,24850,24850,0
|
|
20241010,185500,5450926500,24850,24850,24850,24850,0
|
|
20241010,185400,5450926500,24850,24850,24850,24850,0
|
|
20241010,185300,5450926500,24850,24850,24850,24850,0
|
|
20241010,185200,5450926500,24850,24850,24850,24850,0
|
|
20241010,185100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,185000,5450926500,24850,24850,24850,24850,0
|
|
20241010,184900,5450926500,24850,24850,24850,24850,0
|
|
20241010,184800,5450926500,24850,24850,24850,24850,0
|
|
20241010,184700,5450926500,24850,24850,24850,24850,0
|
|
20241010,184600,5450926500,24850,24850,24850,24850,0
|
|
20241010,184500,5450926500,24850,24850,24850,24850,0
|
|
20241010,184400,5450926500,24850,24850,24850,24850,0
|
|
20241010,184300,5450926500,24850,24850,24850,24850,0
|
|
20241010,184200,5450926500,24850,24850,24850,24850,0
|
|
20241010,184100,5450926500,24850,24850,24850,24850,0
|
|
20241010,184000,5450926500,24850,24850,24850,24850,0
|
|
20241010,183900,5450926500,24850,24850,24850,24850,0
|
|
20241010,183800,5450926500,24850,24850,24850,24850,0
|
|
20241010,183700,5450926500,24850,24850,24850,24850,0
|
|
20241010,183600,5450926500,24850,24850,24850,24850,0
|
|
20241010,183500,5450926500,24850,24850,24850,24850,0
|
|
20241010,183400,5450926500,24850,24850,24850,24850,0
|
|
20241010,183300,5450926500,24850,24850,24850,24850,0
|
|
20241010,183200,5450926500,24850,24850,24850,24850,0
|
|
20241010,183100,5450926500,24850,24850,24850,24850,0
|
|
20241010,183000,5450926500,24850,24850,24850,24850,0
|
|
20241010,182900,5450926500,24850,24850,24850,24850,0
|
|
20241010,182800,5450926500,24850,24850,24850,24850,0
|
|
20241010,182700,5450926500,24850,24850,24850,24850,0
|
|
20241010,182600,5450926500,24850,24850,24850,24850,0
|
|
20241010,182500,5450926500,24850,24850,24850,24850,0
|
|
20241010,182400,5450926500,24850,24850,24850,24850,0
|
|
20241010,182300,5450926500,24850,24850,24850,24850,0
|
|
20241010,182200,5450926500,24850,24850,24850,24850,0
|
|
20241010,182100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,182000,5450926500,24850,24850,24850,24850,0
|
|
20241010,181900,5450926500,24850,24850,24850,24850,0
|
|
20241010,181800,5450926500,24850,24850,24850,24850,0
|
|
20241010,181700,5450926500,24850,24850,24850,24850,0
|
|
20241010,181600,5450926500,24850,24850,24850,24850,0
|
|
20241010,181500,5450926500,24850,24850,24850,24850,0
|
|
20241010,181400,5450926500,24850,24850,24850,24850,0
|
|
20241010,181300,5450926500,24850,24850,24850,24850,0
|
|
20241010,181200,5450926500,24850,24850,24850,24850,0
|
|
20241010,181100,5450926500,24850,24850,24850,24850,0
|
|
20241010,181000,5450926500,24850,24850,24850,24850,0
|
|
20241010,180900,5450926500,24850,24850,24850,24850,0
|
|
20241010,180800,5450926500,24850,24850,24850,24850,0
|
|
20241010,180700,5450926500,24850,24850,24850,24850,0
|
|
20241010,180600,5450926500,24850,24850,24850,24850,0
|
|
20241010,180500,5450926500,24850,24850,24850,24850,0
|
|
20241010,180400,5450926500,24850,24850,24850,24850,0
|
|
20241010,180300,5450926500,24850,24850,24850,24850,0
|
|
20241010,180200,5450926500,24850,24850,24850,24850,0
|
|
20241010,180100,5450926500,24850,24850,24850,24850,0
|
|
20241010,180000,5450926500,24850,24850,24850,24850,0
|
|
20241010,175900,5450926500,24850,24850,24850,24850,0
|
|
20241010,175800,5450926500,24850,24850,24850,24850,0
|
|
20241010,175700,5450926500,24850,24850,24850,24850,0
|
|
20241010,175600,5450926500,24850,24850,24850,24850,0
|
|
20241010,175500,5450926500,24850,24850,24850,24850,0
|
|
20241010,175400,5450926500,24850,24850,24850,24850,0
|
|
20241010,175300,5450926500,24850,24850,24850,24850,0
|
|
20241010,175200,5450926500,24850,24850,24850,24850,0
|
|
20241010,175100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,175000,5450926500,24850,24850,24850,24850,0
|
|
20241010,174900,5450926500,24850,24850,24850,24850,0
|
|
20241010,174800,5450926500,24850,24850,24850,24850,0
|
|
20241010,174700,5450926500,24850,24850,24850,24850,0
|
|
20241010,174600,5450926500,24850,24850,24850,24850,0
|
|
20241010,174500,5450926500,24850,24850,24850,24850,0
|
|
20241010,174400,5450926500,24850,24850,24850,24850,0
|
|
20241010,174300,5450926500,24850,24850,24850,24850,0
|
|
20241010,174200,5450926500,24850,24850,24850,24850,0
|
|
20241010,174100,5450926500,24850,24850,24850,24850,0
|
|
20241010,174000,5450926500,24850,24850,24850,24850,0
|
|
20241010,173900,5450926500,24850,24850,24850,24850,0
|
|
20241010,173800,5450926500,24850,24850,24850,24850,0
|
|
20241010,173700,5450926500,24850,24850,24850,24850,0
|
|
20241010,173600,5450926500,24850,24850,24850,24850,0
|
|
20241010,173500,5450926500,24850,24850,24850,24850,0
|
|
20241010,173400,5450926500,24850,24850,24850,24850,0
|
|
20241010,173300,5450926500,24850,24850,24850,24850,0
|
|
20241010,173200,5450926500,24850,24850,24850,24850,0
|
|
20241010,173100,5450926500,24850,24850,24850,24850,0
|
|
20241010,173000,5450926500,24850,24850,24850,24850,0
|
|
20241010,172900,5450926500,24850,24850,24850,24850,0
|
|
20241010,172800,5450926500,24850,24850,24850,24850,0
|
|
20241010,172700,5450926500,24850,24850,24850,24850,0
|
|
20241010,172600,5450926500,24850,24850,24850,24850,0
|
|
20241010,172500,5450926500,24850,24850,24850,24850,0
|
|
20241010,172400,5450926500,24850,24850,24850,24850,0
|
|
20241010,172300,5450926500,24850,24850,24850,24850,0
|
|
20241010,172200,5450926500,24850,24850,24850,24850,0
|
|
20241010,172100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,172000,5450926500,24850,24850,24850,24850,0
|
|
20241010,171900,5450926500,24850,24850,24850,24850,0
|
|
20241010,171800,5450926500,24850,24850,24850,24850,0
|
|
20241010,171700,5450926500,24850,24850,24850,24850,0
|
|
20241010,171600,5450926500,24850,24850,24850,24850,0
|
|
20241010,171500,5450926500,24850,24850,24850,24850,0
|
|
20241010,171400,5450926500,24850,24850,24850,24850,0
|
|
20241010,171300,5450926500,24850,24850,24850,24850,0
|
|
20241010,171200,5450926500,24850,24850,24850,24850,0
|
|
20241010,171100,5450926500,24850,24850,24850,24850,0
|
|
20241010,171000,5450926500,24850,24850,24850,24850,0
|
|
20241010,170900,5450926500,24850,24850,24850,24850,0
|
|
20241010,170800,5450926500,24850,24850,24850,24850,0
|
|
20241010,170700,5450926500,24850,24850,24850,24850,0
|
|
20241010,170600,5450926500,24850,24850,24850,24850,0
|
|
20241010,170500,5450926500,24850,24850,24850,24850,0
|
|
20241010,170400,5450926500,24850,24850,24850,24850,0
|
|
20241010,170300,5450926500,24850,24850,24850,24850,0
|
|
20241010,170200,5450926500,24850,24850,24850,24850,0
|
|
20241010,170100,5450926500,24850,24850,24850,24850,0
|
|
20241010,170000,5450926500,24850,24850,24850,24850,0
|
|
20241010,165900,5450926500,24850,24850,24850,24850,0
|
|
20241010,165800,5450926500,24850,24850,24850,24850,0
|
|
20241010,165700,5450926500,24850,24850,24850,24850,0
|
|
20241010,165600,5450926500,24850,24850,24850,24850,0
|
|
20241010,165500,5450926500,24850,24850,24850,24850,0
|
|
20241010,165400,5450926500,24850,24850,24850,24850,0
|
|
20241010,165300,5450926500,24850,24850,24850,24850,0
|
|
20241010,165200,5450926500,24850,24850,24850,24850,0
|
|
20241010,165100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,165000,5450926500,24850,24850,24850,24850,0
|
|
20241010,164900,5450926500,24850,24850,24850,24850,0
|
|
20241010,164800,5450926500,24850,24850,24850,24850,0
|
|
20241010,164700,5450926500,24850,24850,24850,24850,0
|
|
20241010,164600,5450926500,24850,24850,24850,24850,0
|
|
20241010,164500,5450926500,24850,24850,24850,24850,0
|
|
20241010,164400,5450926500,24850,24850,24850,24850,0
|
|
20241010,164300,5450926500,24850,24850,24850,24850,0
|
|
20241010,164200,5450926500,24850,24850,24850,24850,0
|
|
20241010,164100,5450926500,24850,24850,24850,24850,0
|
|
20241010,164000,5450926500,24850,24850,24850,24850,0
|
|
20241010,163900,5450926500,24850,24850,24850,24850,0
|
|
20241010,163800,5450926500,24850,24850,24850,24850,0
|
|
20241010,163700,5450926500,24850,24850,24850,24850,0
|
|
20241010,163600,5450926500,24850,24850,24850,24850,0
|
|
20241010,163500,5450926500,24850,24850,24850,24850,0
|
|
20241010,163400,5450926500,24850,24850,24850,24850,0
|
|
20241010,163300,5450926500,24850,24850,24850,24850,0
|
|
20241010,163200,5450926500,24850,24850,24850,24850,0
|
|
20241010,163100,5450926500,24850,24850,24850,24850,0
|
|
20241010,163000,5450926500,24850,24850,24850,24850,0
|
|
20241010,162900,5450926500,24850,24850,24850,24850,0
|
|
20241010,162800,5450926500,24850,24850,24850,24850,0
|
|
20241010,162700,5450926500,24850,24850,24850,24850,0
|
|
20241010,162600,5450926500,24850,24850,24850,24850,0
|
|
20241010,162500,5450926500,24850,24850,24850,24850,0
|
|
20241010,162400,5450926500,24850,24850,24850,24850,0
|
|
20241010,162300,5450926500,24850,24850,24850,24850,0
|
|
20241010,162200,5450926500,24850,24850,24850,24850,0
|
|
20241010,162100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,162000,5450926500,24850,24850,24850,24850,0
|
|
20241010,161900,5450926500,24850,24850,24850,24850,0
|
|
20241010,161800,5450926500,24850,24850,24850,24850,0
|
|
20241010,161700,5450926500,24850,24850,24850,24850,0
|
|
20241010,161600,5450926500,24850,24850,24850,24850,0
|
|
20241010,161500,5450926500,24850,24850,24850,24850,0
|
|
20241010,161400,5450926500,24850,24850,24850,24850,0
|
|
20241010,161300,5450926500,24850,24850,24850,24850,0
|
|
20241010,161200,5450926500,24850,24850,24850,24850,0
|
|
20241010,161100,5450926500,24850,24850,24850,24850,0
|
|
20241010,161000,5450926500,24850,24850,24850,24850,0
|
|
20241010,160900,5450926500,24850,24850,24850,24850,0
|
|
20241010,160800,5450926500,24850,24850,24850,24850,0
|
|
20241010,160700,5450926500,24850,24850,24850,24850,0
|
|
20241010,160600,5450926500,24850,24850,24850,24850,0
|
|
20241010,160500,5450926500,24850,24850,24850,24850,0
|
|
20241010,160400,5450926500,24850,24850,24850,24850,0
|
|
20241010,160300,5450926500,24850,24850,24850,24850,0
|
|
20241010,160200,5450926500,24850,24850,24850,24850,0
|
|
20241010,160100,5450926500,24850,24850,24850,24850,0
|
|
20241010,160000,5450926500,24850,24850,24850,24850,0
|
|
20241010,155900,5450926500,24850,24850,24850,24850,0
|
|
20241010,155800,5450926500,24850,24850,24850,24850,0
|
|
20241010,155700,5450926500,24850,24850,24850,24850,0
|
|
20241010,155600,5450926500,24850,24850,24850,24850,0
|
|
20241010,155500,5450926500,24850,24850,24850,24850,0
|
|
20241010,155400,5450926500,24850,24850,24850,24850,0
|
|
20241010,155300,5450926500,24850,24850,24850,24850,0
|
|
20241010,155200,5450926500,24850,24850,24850,24850,0
|
|
20241010,155100,5450926500,24850,24850,24850,24850,24202
|
|
20241010,155000,5450926500,24850,24850,24850,24850,0
|
|
20241010,154900,5450926500,24850,24850,24850,24850,0
|
|
20241010,154800,5450926500,24850,24850,24850,24850,0
|
|
20241010,154700,5450926500,24850,24850,24850,24850,0
|
|
20241010,154600,5450926500,24850,24850,24850,24850,0
|
|
20241010,154500,5450926500,24850,24850,24850,24850,0
|
|
20241010,154400,5450926500,24850,24850,24850,24850,0
|
|
20241010,154300,5450926500,24850,24850,24850,24850,0
|
|
20241010,154200,5450926500,24850,24850,24850,24850,0
|
|
20241010,154100,5450926500,24850,24850,24850,24850,0
|
|
20241010,154000,5450926500,24850,24850,24850,24850,0
|
|
20241010,153900,5450926500,24850,24850,24850,24850,0
|
|
20241010,153800,5450926500,24850,24850,24850,24850,0
|
|
20241010,153700,5450926500,24850,24850,24850,24850,0
|
|
20241010,153600,5450926500,24850,24850,24850,24850,0
|
|
20241010,153500,5450926500,24850,24850,24850,24850,0
|
|
20241010,153400,5450926500,24850,24850,24850,24850,0
|
|
20241010,153300,5450926500,24850,24850,24850,24850,0
|
|
20241010,153200,5450926500,24850,24850,24850,24850,0
|
|
20241010,153100,5450926500,24850,24850,24850,24850,0
|
|
20241010,153000,5450926500,24850,24850,24850,24850,24202
|
|
20241010,152900,4849506800,24950,24950,24950,24950,0
|
|
20241010,152800,4849506800,24950,24950,24950,24950,0
|
|
20241010,152700,4849506800,24950,24950,24950,24950,0
|
|
20241010,152600,4849506800,24950,24950,24950,24950,0
|
|
20241010,152500,4849506800,24950,24950,24950,24950,0
|
|
20241010,152400,4849506800,24950,24950,24950,24950,0
|
|
20241010,152300,4849506800,24950,24950,24950,24950,0
|
|
20241010,152200,4849506800,24950,24950,24950,24950,0
|
|
20241010,152100,4849506800,24950,24950,24950,24950,0
|
|
20241010,152000,4849506800,24950,24950,24950,24950,0
|
|
20241010,151900,4849506800,24950,24950,25000,24950,818
|
|
20241010,151800,4829095750,25000,25000,25050,24950,131
|
|
20241010,151700,4825820850,25000,25000,25050,25000,252
|
|
20241010,151600,4819520450,25000,25000,25000,24950,363
|
|
20241010,151500,4810449750,24950,25000,25000,24950,198
|
|
20241010,151400,4805508300,25000,25050,25050,24950,287
|
|
20241010,151300,4798336000,25000,25100,25100,25000,900
|
|
20241010,151200,4775791750,25100,25100,25100,25050,127
|
|
20241010,151100,4772604100,25050,25050,25100,25050,82
|
|
20241010,151000,4770546700,25100,25000,25100,25000,209
|
|
20241010,150900,4765310450,25050,25050,25050,25000,216
|
|
20241010,150800,4759901750,25050,25050,25050,25050,62
|
|
20241010,150700,4758348650,25050,25050,25050,25000,77
|
|
20241010,150600,4756420550,25050,25050,25050,25000,83
|
|
20241010,150500,4754341450,25050,25050,25050,25050,76
|
|
20241010,150400,4752437650,25050,25000,25050,25000,77
|
|
20241010,150300,4750509600,25000,25000,25050,24950,536
|
|
20241010,150200,4737108650,25000,24950,25000,24950,166
|
|
20241010,150100,4732958900,25000,24950,25000,24950,146
|
|
20241010,150000,4729312500,24900,24950,25000,24900,924
|
|
20241010,145900,4706251450,24950,24950,25000,24950,314
|
|
20241010,145800,4698414100,25000,25000,25000,24900,161
|
|
20241010,145700,4694393900,24950,24900,24950,24900,242
|
|
20241010,145600,4688364000,24900,24950,25000,24900,427
|
|
20241010,145500,4677717400,24950,24950,25000,24950,324
|
|
20241010,145400,4669629500,24950,25050,25050,24950,805
|
|
20241010,145300,4649534350,25000,25000,25050,24950,1146
|
|
20241010,145200,4620915500,25050,25000,25050,25000,383
|
|
20241010,145100,4611336100,25000,25000,25050,25000,163
|
|
20241010,145000,4607258050,25000,25000,25050,25000,306
|
|
20241010,144900,4599604200,25050,25050,25100,25000,212
|
|
20241010,144800,4594296750,25050,25000,25100,25000,165
|
|
20241010,144700,4590167400,25000,25000,25050,25000,198
|
|
20241010,144600,4585210950,25050,25050,25100,25000,307
|
|
20241010,144500,4577519550,25050,25050,25100,25050,345
|
|
20241010,144400,4568873650,25050,25050,25100,25050,170
|
|
20241010,144300,4564612050,25100,25050,25100,25050,252
|
|
20241010,144200,4558295400,25050,25050,25100,25050,276
|
|
20241010,144100,4551378550,25050,25100,25100,25050,250
|
|
20241010,144000,4545111400,25050,25050,25100,25050,341
|
|
20241010,143900,4536566200,25050,25050,25100,25050,210
|
|
20241010,143800,4531302600,25050,25050,25100,25050,285
|
|
20241010,143700,4524156400,25050,25050,25150,25050,163
|
|
20241010,143600,4520068100,25100,25100,25150,25050,187
|
|
20241010,143500,4515373950,25150,25050,25150,25050,280
|
|
20241010,143400,4508348300,25050,25100,25150,25050,137
|
|
20241010,143300,4504909950,25100,25100,25150,25050,250
|
|
20241010,143200,4498638750,25100,25100,25150,25100,222
|
|
20241010,143100,4493061500,25100,25050,25100,25050,250
|
|
20241010,143000,4486791500,25050,25050,25100,25050,290
|
|
20241010,142900,4479522750,25050,25000,25100,25000,191
|
|
20241010,142800,4474735250,25000,24950,25050,24950,583
|
|
20241010,142700,4460167750,24950,24950,25000,24900,643
|
|
20241010,142600,4444131800,24950,24950,25000,24950,447
|
|
20241010,142500,4432971650,24950,24950,25000,24950,1159
|
|
20241010,142400,4404053750,24950,24950,25000,24950,176
|
|
20241010,142300,4399662050,24950,25000,25000,24950,494
|
|
20241010,142200,4387320700,25000,25000,25000,25000,383
|
|
20241010,142100,4377745700,25000,25000,25050,25000,1556
|
|
20241010,142000,4338844650,25050,25000,25050,25000,585
|
|
20241010,141900,4324218150,25000,25000,25050,25000,181
|
|
20241010,141800,4319693100,25000,25000,25000,25000,163
|
|
20241010,141700,4315618100,25000,25000,25050,25000,670
|
|
20241010,141600,4298850550,25000,25050,25050,25000,331
|
|
20241010,141500,4290572050,25050,25050,25100,25050,367
|
|
20241010,141400,4281376900,25100,25050,25100,25050,314
|
|
20241010,141300,4273503700,25050,25100,25100,25050,1531
|
|
20241010,141200,4235151450,25100,25050,25100,25050,485
|
|
20241010,141100,4222989900,25100,25100,25150,25050,810
|
|
20241010,141000,4202659500,25100,25100,25150,25100,439
|
|
20241010,140900,4191639950,25100,25100,25100,25100,173
|
|
20241010,140800,4187297650,25100,25100,25150,25100,107
|
|
20241010,140700,4184611700,25150,25100,25150,25100,266
|
|
20241010,140600,4177930100,25150,25100,25150,25100,292
|
|
20241010,140500,4170599200,25100,25150,25150,25100,383
|
|
20241010,140400,4160981300,25100,25150,25150,25100,269
|
|
20241010,140300,4154228650,25100,25100,25200,25100,276
|
|
20241010,140200,4147292500,25100,25100,25150,25100,1133
|
|
20241010,140100,4118835300,25100,25100,25150,25100,288
|
|
20241010,140000,4111602250,25100,25150,25150,25100,2303
|
|
20241010,135900,4053696350,25150,25150,25200,25150,339
|
|
20241010,135800,4045162400,25150,25150,25200,25150,137
|
|
20241010,135700,4041716750,25150,25150,25200,25150,348
|
|
20241010,135600,4032963550,25150,25200,25200,25150,234
|
|
20241010,135500,4027072600,25200,25250,25250,25200,208
|
|
20241010,135400,4021830500,25200,25250,25250,25200,224
|
|
20241010,135300,4016185500,25200,25200,25250,25200,160
|
|
20241010,135200,4012153350,25200,25200,25250,25200,262
|
|
20241010,135100,4005550300,25200,25200,25200,25200,110
|
|
20241010,135000,4002778300,25250,25250,25250,25200,189
|
|
20241010,134900,3998014300,25250,25200,25250,25200,236
|
|
20241010,134800,3992057900,25200,25150,25250,25150,233
|
|
20241010,134700,3986186200,25150,25200,25200,25150,215
|
|
20241010,134600,3980774350,25200,25200,25250,25200,365
|
|
20241010,134500,3971563850,25200,25200,25250,25200,396
|
|
20241010,134400,3961571950,25200,25200,25250,25200,244
|
|
20241010,134300,3955422550,25200,25200,25250,25200,248
|
|
20241010,134200,3949172800,25200,25200,25200,25200,176
|
|
20241010,134100,3944737600,25200,25200,25200,25200,154
|
|
20241010,134000,3940856800,25200,25200,25200,25200,407
|
|
20241010,133900,3930600400,25200,25200,25250,25200,115
|
|
20241010,133800,3927702200,25250,25250,25250,25200,136
|
|
20241010,133700,3924268300,25250,25250,25300,25250,224
|
|
20241010,133600,3918612050,25250,25250,25250,25250,100
|
|
20241010,133500,3916087050,25250,25200,25300,25200,308
|
|
20241010,133400,3908319400,25200,25200,25200,25200,122
|
|
20241010,133300,3905245000,25200,25150,25250,25150,388
|
|
20241010,133200,3895458450,25150,25200,25250,25150,195
|
|
20241010,133100,3890545250,25150,25200,25250,25150,289
|
|
20241010,133000,3883265200,25150,25150,25200,25150,180
|
|
20241010,132900,3878737800,25150,25150,25200,25150,236
|
|
20241010,132800,3872799650,25150,25150,25200,25150,62
|
|
20241010,132700,3871240300,25150,25150,25200,25150,192
|
|
20241010,132600,3866410900,25150,25150,25150,25150,169
|
|
20241010,132500,3862160550,25150,25200,25200,25150,151
|
|
20241010,132400,3858356650,25200,25200,25200,25200,135
|
|
20241010,132300,3854954650,25200,25200,25250,25200,327
|
|
20241010,132200,3846714200,25200,25200,25250,25200,129
|
|
20241010,132100,3843462750,25200,25200,25200,25200,107
|
|
20241010,132000,3840766350,25200,25150,25200,25150,856
|
|
20241010,131900,3819204900,25150,25150,25150,25150,118
|
|
20241010,131800,3816237200,25150,25150,25200,25150,170
|
|
20241010,131700,3811961550,25150,25200,25300,25150,199
|
|
20241010,131600,3806951000,25200,25200,25250,25150,3071
|
|
20241010,131500,3729663000,25200,25200,25200,25200,151
|
|
20241010,131400,3725857800,25200,25200,25250,25200,180
|
|
20241010,131300,3721321200,25200,25200,25250,25200,177
|
|
20241010,131200,3716860550,25250,25200,25250,25200,105
|
|
20241010,131100,3714214200,25200,25200,25200,25200,145
|
|
20241010,131000,3710560200,25200,25250,25250,25200,721
|
|
20241010,130900,3692360150,25250,25250,25300,25250,151
|
|
20241010,130800,3688547050,25250,25250,25400,25250,1156
|
|
20241010,130700,3659279250,25250,25250,25250,25250,243
|
|
20241010,130600,3653143500,25250,25250,25300,25250,155
|
|
20241010,130500,3649228800,25250,25300,25300,25250,213
|
|
20241010,130400,3643846400,25300,25300,25300,25300,96
|
|
20241010,130300,3641417600,25300,25300,25350,25300,148
|
|
20241010,130200,3637672600,25300,25300,25350,25300,190
|
|
20241010,130100,3632865300,25300,25300,25300,25300,157
|
|
20241010,130000,3628893200,25350,25300,25350,25300,79
|
|
20241010,125900,3626893950,25300,25300,25300,25300,41
|
|
20241010,125800,3625856650,25300,25300,25300,25300,223
|
|
20241010,125700,3620214750,25350,25300,25350,25300,16
|
|
20241010,125600,3619809650,25350,25300,25350,25300,154
|
|
20241010,125500,3615912800,25300,25300,25300,25300,102
|
|
20241010,125400,3613332200,25300,25300,25300,25300,120
|
|
20241010,125300,3610296200,25300,25350,25350,25300,1712
|
|
20241010,125200,3566902850,25350,25350,25350,25350,41
|
|
20241010,125100,3565863500,25350,25350,25400,25350,182
|
|
20241010,125000,3561249600,25400,25350,25400,25350,54
|
|
20241010,124900,3559880200,25350,25350,25400,25350,212
|
|
20241010,124800,3554505050,25350,25400,25400,25350,213
|
|
20241010,124700,3549105450,25350,25350,25350,25350,51
|
|
20241010,124600,3547812600,25350,25350,25350,25350,122
|
|
20241010,124500,3544719900,25350,25400,25400,25350,115
|
|
20241010,124400,3541804150,25350,25350,25400,25350,131
|
|
20241010,124300,3538483200,25350,25350,25400,25350,96
|
|
20241010,124200,3536049550,25350,25400,25400,25350,109
|
|
20241010,124100,3533281200,25400,25400,25450,25400,132
|
|
20241010,124000,3529928350,25400,25400,25450,25400,325
|
|
20241010,123900,3521672750,25400,25400,25400,25400,118
|
|
20241010,123800,3518675550,25400,25500,25500,25400,291
|
|
20241010,123700,3511259700,25450,25400,25450,25400,136
|
|
20241010,123600,3507802900,25400,25450,25500,25400,161
|
|
20241010,123500,3503701900,25400,25450,25450,25400,50
|
|
20241010,123400,3502429850,25450,25450,25450,25400,197
|
|
20241010,123300,3497422200,25500,25400,25500,25400,198
|
|
20241010,123200,3492380950,25400,25400,25400,25350,140
|
|
20241010,123100,3488827000,25450,25400,25450,25350,235
|
|
20241010,123000,3482856300,25400,25350,25450,25350,105
|
|
20241010,122900,3480189300,25400,25350,25400,25350,299
|
|
20241010,122800,3472601750,25350,25400,25400,25350,882
|
|
20241010,122700,3450202050,25400,25450,25550,25400,2538
|
|
20241010,122600,3385605700,25400,25450,25450,25400,230
|
|
20241010,122500,3379759150,25450,25400,25450,25400,186
|
|
20241010,122400,3375031050,25450,25450,25450,25400,584
|
|
20241010,122300,3360172650,25500,25450,25500,25450,310
|
|
20241010,122200,3352274900,25500,25450,25500,25450,236
|
|
20241010,122100,3346264550,25450,25450,25500,25450,252
|
|
20241010,122000,3339842950,25450,25500,25550,25450,113
|
|
20241010,121900,3336962700,25550,25450,25550,25450,354
|
|
20241010,121800,3327940550,25450,25450,25550,25450,102
|
|
20241010,121700,3325340300,25450,25450,25500,25450,298
|
|
20241010,121600,3317748000,25450,25450,25500,25450,129
|
|
20241010,121500,3314461000,25450,25450,25500,25450,281
|
|
20241010,121400,3307301400,25450,25500,25500,25450,96
|
|
20241010,121300,3304856800,25550,25450,25550,25450,201
|
|
20241010,121200,3299730000,25450,25450,25500,25450,288
|
|
20241010,121100,3292396000,25450,25450,25500,25450,206
|
|
20241010,121000,3287145600,25450,25450,25500,25450,245
|
|
20241010,120900,3280906000,25450,25450,25550,25450,252
|
|
20241010,120800,3274479850,25450,25450,25500,25450,160
|
|
20241010,120700,3270403200,25450,25450,25550,25450,291
|
|
20241010,120600,3262985800,25450,25450,25500,25450,145
|
|
20241010,120500,3259291100,25450,25550,25600,25450,1725
|
|
20241010,120400,3215287700,25550,25550,25600,25550,73
|
|
20241010,120300,3213421950,25500,25550,25550,25500,162
|
|
20241010,120200,3209284450,25550,25550,25550,25500,142
|
|
20241010,120100,3205658700,25550,25550,25600,25500,284
|
|
20241010,120000,3198399950,25550,25550,25550,25500,193
|
|
20241010,115900,3193476200,25550,25550,25600,25550,221
|
|
20241010,115800,3187821650,25550,25550,25550,25500,135
|
|
20241010,115700,3184376800,25550,25550,25600,25500,496
|
|
20241010,115600,3171703450,25550,25550,25600,25550,122
|
|
20241010,115500,3168582200,25550,25550,25650,25550,222
|
|
20241010,115400,3162898150,25550,25550,25600,25550,152
|
|
20241010,115300,3159010350,25550,25600,25650,25550,261
|
|
20241010,115200,3152329950,25550,25600,25600,25550,205
|
|
20241010,115100,3147084100,25600,25600,25650,25550,262
|
|
20241010,115000,3140375650,25600,25650,25650,25550,76
|
|
20241010,114900,3138430300,25600,25550,25650,25550,150
|
|
20241010,114800,3134587050,25550,25550,25650,25550,246
|
|
20241010,114700,3128295800,25550,25550,25650,25550,171
|
|
20241010,114600,3123918600,25600,25600,25600,25550,226
|
|
20241010,114500,3118139500,25600,25600,25650,25550,160
|
|
20241010,114400,3114042900,25550,25550,25600,25550,100
|
|
20241010,114300,3111483250,25600,25650,25650,25550,492
|
|
20241010,114200,3098880200,25600,25550,25600,25550,134
|
|
20241010,114100,3095451450,25550,25550,25650,25550,283
|
|
20241010,114000,3088209400,25600,25550,25600,25550,141
|
|
20241010,113900,3084602500,25550,25600,25600,25550,228
|
|
20241010,113800,3078768750,25550,25550,25600,25550,228
|
|
20241010,113700,3072939300,25550,25600,25600,25500,155
|
|
20241010,113600,3068977750,25550,25550,25600,25500,197
|
|
20241010,113500,3063948350,25600,25500,25600,25500,146
|
|
20241010,113400,3060213550,25500,25550,25600,25500,226
|
|
20241010,113300,3054435600,25550,25550,25600,25550,308
|
|
20241010,113200,3046554300,25550,25550,25600,25550,26
|
|
20241010,113100,3045889750,25500,25600,25600,25500,308
|
|
20241010,113000,3038012000,25550,25600,25600,25550,175
|
|
20241010,112900,3033536300,25600,25550,25650,25550,140
|
|
20241010,112800,3029958150,25550,25650,25650,25550,209
|
|
20241010,112700,3024609650,25600,25600,25600,25550,209
|
|
20241010,112600,3019261550,25600,25600,25650,25550,201
|
|
20241010,112500,3014118000,25600,25550,25650,25550,91
|
|
20241010,112400,3011787950,25600,25550,25600,25550,373
|
|
20241010,112300,3002249450,25550,25600,25600,25550,140
|
|
20241010,112200,2998668100,25550,25550,25600,25550,233
|
|
20241010,112100,2992706850,25550,25550,25600,25550,222
|
|
20241010,112000,2987029850,25600,25550,25600,25550,510
|
|
20241010,111900,2973990600,25550,25550,25600,25550,187
|
|
20241010,111800,2969211500,25550,25550,25650,25550,191
|
|
20241010,111700,2964322950,25600,25650,25650,25550,293
|
|
20241010,111600,2956832050,25550,25550,25650,25550,246
|
|
20241010,111500,2950538750,25550,25500,25650,25500,187
|
|
20241010,111400,2945764600,25550,25550,25600,25500,984
|
|
20241010,111300,2920646750,25550,25550,25600,25550,155
|
|
20241010,111200,2916682050,25550,25550,25600,25550,484
|
|
20241010,111100,2904307750,25550,25550,25600,25550,134
|
|
20241010,111000,2900879650,25600,25550,25600,25550,323
|
|
20241010,110900,2892618800,25500,25650,25650,25500,2233
|
|
20241010,110800,2835555850,25600,25600,25650,25600,257
|
|
20241010,110700,2828971800,25650,25600,25650,25600,308
|
|
20241010,110600,2821079100,25600,25650,25650,25550,254
|
|
20241010,110500,2814568750,25600,25650,25650,25600,762
|
|
20241010,110400,2795061250,25600,25650,25700,25600,543
|
|
20241010,110300,2781128450,25650,25700,25700,25650,122
|
|
20241010,110200,2777994700,25750,25700,25750,25650,719
|
|
20241010,110100,2759513300,25700,25700,25750,25650,271
|
|
20241010,110000,2752543800,25650,25650,25700,25600,613
|
|
20241010,105900,2736811450,25700,25700,25750,25650,203
|
|
20241010,105800,2731591250,25700,25650,25700,25650,162
|
|
20241010,105700,2727429600,25700,25700,25700,25650,277
|
|
20241010,105600,2720312200,25700,25650,25700,25650,315
|
|
20241010,105500,2712217250,25650,25700,25700,25650,249
|
|
20241010,105400,2705819100,25650,25750,25750,25650,367
|
|
20241010,105300,2696376650,25700,25750,25750,25700,202
|
|
20241010,105200,2691175600,25700,25700,25750,25700,506
|
|
20241010,105100,2678163250,25700,25700,25750,25700,349
|
|
20241010,105000,2669179900,25700,25700,25750,25700,300
|
|
20241010,104900,2661455050,25700,25700,25750,25700,158
|
|
20241010,104800,2657387400,25650,25650,25750,25650,358
|
|
20241010,104700,2648176300,25650,25700,25700,25650,234
|
|
20241010,104600,2642163000,25700,25700,25700,25650,238
|
|
20241010,104500,2636046550,25700,25750,25750,25650,451
|
|
20241010,104400,2624462900,25700,25650,25750,25650,596
|
|
20241010,104300,2609143350,25700,25650,25750,25650,223
|
|
20241010,104200,2603407800,25650,25700,25700,25650,266
|
|
20241010,104100,2596571700,25700,25700,25700,25600,242
|
|
20241010,104000,2590365250,25650,25600,25700,25600,268
|
|
20241010,103900,2583484400,25650,25700,25750,25650,870
|
|
20241010,103800,2561114850,25700,25650,25700,25650,828
|
|
20241010,103700,2539866000,25650,25650,25700,25650,174
|
|
20241010,103600,2535395050,25700,25700,25750,25600,1773
|
|
20241010,103500,2489902850,25700,25800,25800,25650,2681
|
|
20241010,103400,2420890000,25800,25750,25800,25700,566
|
|
20241010,103300,2406317450,25750,25650,25750,25650,891
|
|
20241010,103200,2383417150,25650,25700,25700,25650,349
|
|
20241010,103100,2374450100,25700,25700,25700,25650,437
|
|
20241010,103000,2363226350,25600,25700,25700,25600,306
|
|
20241010,102900,2355366650,25700,25650,25700,25600,2152
|
|
20241010,102800,2300165800,25650,25600,25650,25500,537
|
|
20241010,102700,2286412950,25550,25550,25600,25500,806
|
|
20241010,102600,2265812650,25600,25550,25600,25500,405
|
|
20241010,102500,2255464650,25550,25500,25550,25500,434
|
|
20241010,102400,2244377150,25450,25500,25550,25450,574
|
|
20241010,102300,2229734600,25550,25550,25600,25500,5026
|
|
20241010,102200,2101320500,25550,25500,25550,25450,656
|
|
20241010,102100,2084586950,25500,25500,25500,25400,1388
|
|
20241010,102000,2049311900,25500,25500,25500,25400,346
|
|
20241010,101900,2040500950,25500,25500,25550,25450,489
|
|
20241010,101800,2028027100,25500,25500,25500,25400,428
|
|
20241010,101700,2017127200,25450,25500,25500,25450,504
|
|
20241010,101600,2004289800,25500,25400,25500,25400,201
|
|
20241010,101500,1999167950,25400,25500,25550,25400,2882
|
|
20241010,101400,1925690450,25500,25500,25550,25500,146
|
|
20241010,101300,1921960400,25500,25550,25550,25500,190
|
|
20241010,101200,1917108200,25550,25500,25550,25500,94
|
|
20241010,101100,1914708900,25550,25550,25550,25500,302
|
|
20241010,101000,1906999350,25550,25550,25600,25500,476
|
|
20241010,100900,1894830500,25550,25650,25650,25550,1810
|
|
20241010,100800,1848575600,25600,25650,25700,25600,225
|
|
20241010,100700,1842803450,25600,25700,25700,25600,538
|
|
20241010,100600,1829003550,25700,25500,25800,25500,3744
|
|
20241010,100500,1732897750,25500,25500,25550,25450,285
|
|
20241010,100400,1725627300,25500,25550,25550,25500,190
|
|
20241010,100300,1720775300,25550,25400,25800,25400,3219
|
|
20241010,100200,1638229600,25400,25350,25700,25350,1454
|
|
20241010,100100,1601064400,25400,25250,25700,25200,3994
|
|
20241010,100000,1499501650,25250,25300,25350,25250,280
|
|
20241010,095900,1492419100,25350,25250,25650,25250,5455
|
|
20241010,095800,1353492400,25300,25200,25500,25200,2576
|
|
20241010,095700,1288088500,25250,25250,25250,25250,125
|
|
20241010,095600,1284932250,25200,25250,25350,25200,1011
|
|
20241010,095500,1259350400,25250,25150,25300,25150,2019
|
|
20241010,095400,1208398550,25150,25200,25200,25100,3483
|
|
20241010,095300,1120908850,25200,25200,25200,25150,1080
|
|
20241010,095200,1093693000,25200,25250,25250,25200,171
|
|
20241010,095100,1089377000,25250,25200,25250,25200,564
|
|
20241010,095000,1075157750,25150,25250,25250,25150,180
|
|
20241010,094900,1070615700,25200,25200,25200,25050,4239
|
|
20241010,094800,964179550,25200,25200,25250,25150,1886
|
|
20241010,094700,916652050,25200,25200,25250,25200,259
|
|
20241010,094600,910117400,25250,25200,25300,25200,154
|
|
20241010,094500,906229250,25250,25250,25250,25200,223
|
|
20241010,094400,900598600,25200,25300,25300,25200,656
|
|
20241010,094300,884029050,25250,25300,25300,25250,150
|
|
20241010,094200,880234250,25300,25250,25350,25250,242
|
|
20241010,094100,874115400,25250,25250,25300,25250,317
|
|
20241010,094000,866104150,25250,25400,25450,25250,3220
|
|
20241010,093900,784628550,25350,25400,25400,25350,134
|
|
20241010,093800,781226850,25400,25400,25400,25350,65
|
|
20241010,093700,779575950,25450,25400,25450,25350,2475
|
|
20241010,093600,716821900,25400,25350,25400,25350,159
|
|
20241010,093500,712786050,25350,25500,25500,25350,1320
|
|
20241010,093400,679207800,25450,25500,25500,25450,442
|
|
20241010,093300,667936950,25500,25500,25500,25450,172
|
|
20241010,093200,663551850,25500,25450,25500,25450,135
|
|
20241010,093100,660113300,25450,25450,25500,25450,150
|
|
20241010,093000,656288650,25450,25400,25450,25400,940
|
|
20241010,092900,632371750,25350,25400,25450,25350,461
|
|
20241010,092800,620676100,25400,25300,25400,25300,1670
|
|
20241010,092700,578365850,25250,25300,25300,25250,338
|
|
20241010,092600,569826400,25250,25300,25300,25250,261
|
|
20241010,092500,563228850,25300,25300,25300,25250,889
|
|
20241010,092400,540767050,25350,25350,25350,25350,152
|
|
20241010,092300,536913850,25350,25400,25450,25300,1275
|
|
20241010,092200,504570800,25450,25450,25450,25350,612
|
|
20241010,092100,489005400,25450,25400,25450,25400,345
|
|
20241010,092000,480240100,25350,25400,25400,25350,140
|
|
20241010,091900,476686750,25400,25400,25450,25400,186
|
|
20241010,091800,471960150,25400,25350,25400,25350,334
|
|
20241010,091700,463491300,25250,25250,25300,25250,1243
|
|
20241010,091600,432101400,25250,25400,25400,25250,2494
|
|
20241010,091500,368943250,25400,25400,25400,25350,350
|
|
20241010,091400,360053400,25450,25400,25450,25350,1115
|
|
20241010,091300,331731650,25450,25550,25550,25400,1029
|
|
20241010,091200,305516100,25550,25500,25600,25500,330
|
|
20241010,091100,297093700,25550,25600,25600,25550,825
|
|
20241010,091000,276008200,25600,25600,25600,25550,129
|
|
20241010,090900,272706950,25550,25600,25600,25550,1269
|
|
20241010,090800,240222100,25650,25600,25650,25600,275
|
|
20241010,090700,233175400,25600,25600,25650,25550,1497
|
|
20241010,090600,194872950,25600,25700,25700,25600,2791
|
|
20241010,090500,123383300,25700,25650,25750,25650,754
|
|
20241010,090400,104016050,25700,25700,25700,25650,136
|
|
20241010,090300,100522450,25700,25650,25700,25650,274
|
|
20241010,090200,93492050,25650,25650,25700,25650,950
|
|
20241010,090100,69105150,25700,25650,25750,25650,777
|
|
20241010,090000,49125800,25650,25550,25650,25550,1922
|