655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,195200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,195100,2946353650,24800,24800,24800,24800,0
|
|
20241011,195000,2946353650,24800,24800,24800,24800,0
|
|
20241011,194900,2946353650,24800,24800,24800,24800,0
|
|
20241011,194800,2946353650,24800,24800,24800,24800,0
|
|
20241011,194700,2946353650,24800,24800,24800,24800,0
|
|
20241011,194600,2946353650,24800,24800,24800,24800,0
|
|
20241011,194500,2946353650,24800,24800,24800,24800,0
|
|
20241011,194400,2946353650,24800,24800,24800,24800,0
|
|
20241011,194300,2946353650,24800,24800,24800,24800,0
|
|
20241011,194200,2946353650,24800,24800,24800,24800,0
|
|
20241011,194100,2946353650,24800,24800,24800,24800,0
|
|
20241011,194000,2946353650,24800,24800,24800,24800,0
|
|
20241011,193900,2946353650,24800,24800,24800,24800,0
|
|
20241011,193800,2946353650,24800,24800,24800,24800,0
|
|
20241011,193700,2946353650,24800,24800,24800,24800,0
|
|
20241011,193600,2946353650,24800,24800,24800,24800,0
|
|
20241011,193500,2946353650,24800,24800,24800,24800,0
|
|
20241011,193400,2946353650,24800,24800,24800,24800,0
|
|
20241011,193300,2946353650,24800,24800,24800,24800,0
|
|
20241011,193200,2946353650,24800,24800,24800,24800,0
|
|
20241011,193100,2946353650,24800,24800,24800,24800,0
|
|
20241011,193000,2946353650,24800,24800,24800,24800,0
|
|
20241011,192900,2946353650,24800,24800,24800,24800,0
|
|
20241011,192800,2946353650,24800,24800,24800,24800,0
|
|
20241011,192700,2946353650,24800,24800,24800,24800,0
|
|
20241011,192600,2946353650,24800,24800,24800,24800,0
|
|
20241011,192500,2946353650,24800,24800,24800,24800,0
|
|
20241011,192400,2946353650,24800,24800,24800,24800,0
|
|
20241011,192300,2946353650,24800,24800,24800,24800,0
|
|
20241011,192200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,192100,2946353650,24800,24800,24800,24800,0
|
|
20241011,192000,2946353650,24800,24800,24800,24800,0
|
|
20241011,191900,2946353650,24800,24800,24800,24800,0
|
|
20241011,191800,2946353650,24800,24800,24800,24800,0
|
|
20241011,191700,2946353650,24800,24800,24800,24800,0
|
|
20241011,191600,2946353650,24800,24800,24800,24800,0
|
|
20241011,191500,2946353650,24800,24800,24800,24800,0
|
|
20241011,191400,2946353650,24800,24800,24800,24800,0
|
|
20241011,191300,2946353650,24800,24800,24800,24800,0
|
|
20241011,191200,2946353650,24800,24800,24800,24800,0
|
|
20241011,191100,2946353650,24800,24800,24800,24800,0
|
|
20241011,191000,2946353650,24800,24800,24800,24800,0
|
|
20241011,190900,2946353650,24800,24800,24800,24800,0
|
|
20241011,190800,2946353650,24800,24800,24800,24800,0
|
|
20241011,190700,2946353650,24800,24800,24800,24800,0
|
|
20241011,190600,2946353650,24800,24800,24800,24800,0
|
|
20241011,190500,2946353650,24800,24800,24800,24800,0
|
|
20241011,190400,2946353650,24800,24800,24800,24800,0
|
|
20241011,190300,2946353650,24800,24800,24800,24800,0
|
|
20241011,190200,2946353650,24800,24800,24800,24800,0
|
|
20241011,190100,2946353650,24800,24800,24800,24800,0
|
|
20241011,190000,2946353650,24800,24800,24800,24800,0
|
|
20241011,185900,2946353650,24800,24800,24800,24800,0
|
|
20241011,185800,2946353650,24800,24800,24800,24800,0
|
|
20241011,185700,2946353650,24800,24800,24800,24800,0
|
|
20241011,185600,2946353650,24800,24800,24800,24800,0
|
|
20241011,185500,2946353650,24800,24800,24800,24800,0
|
|
20241011,185400,2946353650,24800,24800,24800,24800,0
|
|
20241011,185300,2946353650,24800,24800,24800,24800,0
|
|
20241011,185200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,185100,2946353650,24800,24800,24800,24800,0
|
|
20241011,185000,2946353650,24800,24800,24800,24800,0
|
|
20241011,184900,2946353650,24800,24800,24800,24800,0
|
|
20241011,184800,2946353650,24800,24800,24800,24800,0
|
|
20241011,184700,2946353650,24800,24800,24800,24800,0
|
|
20241011,184600,2946353650,24800,24800,24800,24800,0
|
|
20241011,184500,2946353650,24800,24800,24800,24800,0
|
|
20241011,184400,2946353650,24800,24800,24800,24800,0
|
|
20241011,184300,2946353650,24800,24800,24800,24800,0
|
|
20241011,184200,2946353650,24800,24800,24800,24800,0
|
|
20241011,184100,2946353650,24800,24800,24800,24800,0
|
|
20241011,184000,2946353650,24800,24800,24800,24800,0
|
|
20241011,183900,2946353650,24800,24800,24800,24800,0
|
|
20241011,183800,2946353650,24800,24800,24800,24800,0
|
|
20241011,183700,2946353650,24800,24800,24800,24800,0
|
|
20241011,183600,2946353650,24800,24800,24800,24800,0
|
|
20241011,183500,2946353650,24800,24800,24800,24800,0
|
|
20241011,183400,2946353650,24800,24800,24800,24800,0
|
|
20241011,183300,2946353650,24800,24800,24800,24800,0
|
|
20241011,183200,2946353650,24800,24800,24800,24800,0
|
|
20241011,183100,2946353650,24800,24800,24800,24800,0
|
|
20241011,183000,2946353650,24800,24800,24800,24800,0
|
|
20241011,182900,2946353650,24800,24800,24800,24800,0
|
|
20241011,182800,2946353650,24800,24800,24800,24800,0
|
|
20241011,182700,2946353650,24800,24800,24800,24800,0
|
|
20241011,182600,2946353650,24800,24800,24800,24800,0
|
|
20241011,182500,2946353650,24800,24800,24800,24800,0
|
|
20241011,182400,2946353650,24800,24800,24800,24800,0
|
|
20241011,182300,2946353650,24800,24800,24800,24800,0
|
|
20241011,182200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,182100,2946353650,24800,24800,24800,24800,0
|
|
20241011,182000,2946353650,24800,24800,24800,24800,0
|
|
20241011,181900,2946353650,24800,24800,24800,24800,0
|
|
20241011,181800,2946353650,24800,24800,24800,24800,0
|
|
20241011,181700,2946353650,24800,24800,24800,24800,0
|
|
20241011,181600,2946353650,24800,24800,24800,24800,0
|
|
20241011,181500,2946353650,24800,24800,24800,24800,0
|
|
20241011,181400,2946353650,24800,24800,24800,24800,0
|
|
20241011,181300,2946353650,24800,24800,24800,24800,0
|
|
20241011,181200,2946353650,24800,24800,24800,24800,0
|
|
20241011,181100,2946353650,24800,24800,24800,24800,0
|
|
20241011,181000,2946353650,24800,24800,24800,24800,0
|
|
20241011,180900,2946353650,24800,24800,24800,24800,0
|
|
20241011,180800,2946353650,24800,24800,24800,24800,0
|
|
20241011,180700,2946353650,24800,24800,24800,24800,0
|
|
20241011,180600,2946353650,24800,24800,24800,24800,0
|
|
20241011,180500,2946353650,24800,24800,24800,24800,0
|
|
20241011,180400,2946353650,24800,24800,24800,24800,0
|
|
20241011,180300,2946353650,24800,24800,24800,24800,0
|
|
20241011,180200,2946353650,24800,24800,24800,24800,0
|
|
20241011,180100,2946353650,24800,24800,24800,24800,0
|
|
20241011,180000,2946353650,24800,24800,24800,24800,0
|
|
20241011,175900,2946353650,24800,24800,24800,24800,0
|
|
20241011,175800,2946353650,24800,24800,24800,24800,0
|
|
20241011,175700,2946353650,24800,24800,24800,24800,0
|
|
20241011,175600,2946353650,24800,24800,24800,24800,0
|
|
20241011,175500,2946353650,24800,24800,24800,24800,0
|
|
20241011,175400,2946353650,24800,24800,24800,24800,0
|
|
20241011,175300,2946353650,24800,24800,24800,24800,0
|
|
20241011,175200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,175100,2946353650,24800,24800,24800,24800,0
|
|
20241011,175000,2946353650,24800,24800,24800,24800,0
|
|
20241011,174900,2946353650,24800,24800,24800,24800,0
|
|
20241011,174800,2946353650,24800,24800,24800,24800,0
|
|
20241011,174700,2946353650,24800,24800,24800,24800,0
|
|
20241011,174600,2946353650,24800,24800,24800,24800,0
|
|
20241011,174500,2946353650,24800,24800,24800,24800,0
|
|
20241011,174400,2946353650,24800,24800,24800,24800,0
|
|
20241011,174300,2946353650,24800,24800,24800,24800,0
|
|
20241011,174200,2946353650,24800,24800,24800,24800,0
|
|
20241011,174100,2946353650,24800,24800,24800,24800,0
|
|
20241011,174000,2946353650,24800,24800,24800,24800,0
|
|
20241011,173900,2946353650,24800,24800,24800,24800,0
|
|
20241011,173800,2946353650,24800,24800,24800,24800,0
|
|
20241011,173700,2946353650,24800,24800,24800,24800,0
|
|
20241011,173600,2946353650,24800,24800,24800,24800,0
|
|
20241011,173500,2946353650,24800,24800,24800,24800,0
|
|
20241011,173400,2946353650,24800,24800,24800,24800,0
|
|
20241011,173300,2946353650,24800,24800,24800,24800,0
|
|
20241011,173200,2946353650,24800,24800,24800,24800,0
|
|
20241011,173100,2946353650,24800,24800,24800,24800,0
|
|
20241011,173000,2946353650,24800,24800,24800,24800,0
|
|
20241011,172900,2946353650,24800,24800,24800,24800,0
|
|
20241011,172800,2946353650,24800,24800,24800,24800,0
|
|
20241011,172700,2946353650,24800,24800,24800,24800,0
|
|
20241011,172600,2946353650,24800,24800,24800,24800,0
|
|
20241011,172500,2946353650,24800,24800,24800,24800,0
|
|
20241011,172400,2946353650,24800,24800,24800,24800,0
|
|
20241011,172300,2946353650,24800,24800,24800,24800,0
|
|
20241011,172200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,172100,2946353650,24800,24800,24800,24800,0
|
|
20241011,172000,2946353650,24800,24800,24800,24800,0
|
|
20241011,171900,2946353650,24800,24800,24800,24800,0
|
|
20241011,171800,2946353650,24800,24800,24800,24800,0
|
|
20241011,171700,2946353650,24800,24800,24800,24800,0
|
|
20241011,171600,2946353650,24800,24800,24800,24800,0
|
|
20241011,171500,2946353650,24800,24800,24800,24800,0
|
|
20241011,171400,2946353650,24800,24800,24800,24800,0
|
|
20241011,171300,2946353650,24800,24800,24800,24800,0
|
|
20241011,171200,2946353650,24800,24800,24800,24800,0
|
|
20241011,171100,2946353650,24800,24800,24800,24800,0
|
|
20241011,171000,2946353650,24800,24800,24800,24800,0
|
|
20241011,170900,2946353650,24800,24800,24800,24800,0
|
|
20241011,170800,2946353650,24800,24800,24800,24800,0
|
|
20241011,170700,2946353650,24800,24800,24800,24800,0
|
|
20241011,170600,2946353650,24800,24800,24800,24800,0
|
|
20241011,170500,2946353650,24800,24800,24800,24800,0
|
|
20241011,170400,2946353650,24800,24800,24800,24800,0
|
|
20241011,170300,2946353650,24800,24800,24800,24800,0
|
|
20241011,170200,2946353650,24800,24800,24800,24800,0
|
|
20241011,170100,2946353650,24800,24800,24800,24800,0
|
|
20241011,170000,2946353650,24800,24800,24800,24800,0
|
|
20241011,165900,2946353650,24800,24800,24800,24800,0
|
|
20241011,165800,2946353650,24800,24800,24800,24800,0
|
|
20241011,165700,2946353650,24800,24800,24800,24800,0
|
|
20241011,165600,2946353650,24800,24800,24800,24800,0
|
|
20241011,165500,2946353650,24800,24800,24800,24800,0
|
|
20241011,165400,2946353650,24800,24800,24800,24800,0
|
|
20241011,165300,2946353650,24800,24800,24800,24800,0
|
|
20241011,165200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,165100,2946353650,24800,24800,24800,24800,0
|
|
20241011,165000,2946353650,24800,24800,24800,24800,0
|
|
20241011,164900,2946353650,24800,24800,24800,24800,0
|
|
20241011,164800,2946353650,24800,24800,24800,24800,0
|
|
20241011,164700,2946353650,24800,24800,24800,24800,0
|
|
20241011,164600,2946353650,24800,24800,24800,24800,0
|
|
20241011,164500,2946353650,24800,24800,24800,24800,0
|
|
20241011,164400,2946353650,24800,24800,24800,24800,0
|
|
20241011,164300,2946353650,24800,24800,24800,24800,0
|
|
20241011,164200,2946353650,24800,24800,24800,24800,0
|
|
20241011,164100,2946353650,24800,24800,24800,24800,0
|
|
20241011,164000,2946353650,24800,24800,24800,24800,0
|
|
20241011,163900,2946353650,24800,24800,24800,24800,0
|
|
20241011,163800,2946353650,24800,24800,24800,24800,0
|
|
20241011,163700,2946353650,24800,24800,24800,24800,0
|
|
20241011,163600,2946353650,24800,24800,24800,24800,0
|
|
20241011,163500,2946353650,24800,24800,24800,24800,0
|
|
20241011,163400,2946353650,24800,24800,24800,24800,0
|
|
20241011,163300,2946353650,24800,24800,24800,24800,0
|
|
20241011,163200,2946353650,24800,24800,24800,24800,0
|
|
20241011,163100,2946353650,24800,24800,24800,24800,0
|
|
20241011,163000,2946353650,24800,24800,24800,24800,0
|
|
20241011,162900,2946353650,24800,24800,24800,24800,0
|
|
20241011,162800,2946353650,24800,24800,24800,24800,0
|
|
20241011,162700,2946353650,24800,24800,24800,24800,0
|
|
20241011,162600,2946353650,24800,24800,24800,24800,0
|
|
20241011,162500,2946353650,24800,24800,24800,24800,0
|
|
20241011,162400,2946353650,24800,24800,24800,24800,0
|
|
20241011,162300,2946353650,24800,24800,24800,24800,0
|
|
20241011,162200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,162100,2946353650,24800,24800,24800,24800,0
|
|
20241011,162000,2946353650,24800,24800,24800,24800,0
|
|
20241011,161900,2946353650,24800,24800,24800,24800,0
|
|
20241011,161800,2946353650,24800,24800,24800,24800,0
|
|
20241011,161700,2946353650,24800,24800,24800,24800,0
|
|
20241011,161600,2946353650,24800,24800,24800,24800,0
|
|
20241011,161500,2946353650,24800,24800,24800,24800,0
|
|
20241011,161400,2946353650,24800,24800,24800,24800,0
|
|
20241011,161300,2946353650,24800,24800,24800,24800,0
|
|
20241011,161200,2946353650,24800,24800,24800,24800,0
|
|
20241011,161100,2946353650,24800,24800,24800,24800,0
|
|
20241011,161000,2946353650,24800,24800,24800,24800,0
|
|
20241011,160900,2946353650,24800,24800,24800,24800,0
|
|
20241011,160800,2946353650,24800,24800,24800,24800,0
|
|
20241011,160700,2946353650,24800,24800,24800,24800,0
|
|
20241011,160600,2946353650,24800,24800,24800,24800,0
|
|
20241011,160500,2946353650,24800,24800,24800,24800,0
|
|
20241011,160400,2946353650,24800,24800,24800,24800,0
|
|
20241011,160300,2946353650,24800,24800,24800,24800,0
|
|
20241011,160200,2946353650,24800,24800,24800,24800,0
|
|
20241011,160100,2946353650,24800,24800,24800,24800,0
|
|
20241011,160000,2946353650,24800,24800,24800,24800,0
|
|
20241011,155900,2946353650,24800,24800,24800,24800,0
|
|
20241011,155800,2946353650,24800,24800,24800,24800,0
|
|
20241011,155700,2946353650,24800,24800,24800,24800,0
|
|
20241011,155600,2946353650,24800,24800,24800,24800,0
|
|
20241011,155500,2946353650,24800,24800,24800,24800,0
|
|
20241011,155400,2946353650,24800,24800,24800,24800,0
|
|
20241011,155300,2946353650,24800,24800,24800,24800,0
|
|
20241011,155200,2946353650,24800,24800,24800,24800,5207
|
|
20241011,155100,2946353650,24800,24800,24800,24800,0
|
|
20241011,155000,2946353650,24800,24800,24800,24800,0
|
|
20241011,154900,2946353650,24800,24800,24800,24800,0
|
|
20241011,154800,2946353650,24800,24800,24800,24800,0
|
|
20241011,154700,2946353650,24800,24800,24800,24800,0
|
|
20241011,154600,2946353650,24800,24800,24800,24800,0
|
|
20241011,154500,2946353650,24800,24800,24800,24800,0
|
|
20241011,154400,2946353650,24800,24800,24800,24800,0
|
|
20241011,154300,2946353650,24800,24800,24800,24800,0
|
|
20241011,154200,2946353650,24800,24800,24800,24800,0
|
|
20241011,154100,2946353650,24800,24800,24800,24800,0
|
|
20241011,154000,2946353650,24800,24800,24800,24800,0
|
|
20241011,153900,2946353650,24800,24800,24800,24800,0
|
|
20241011,153800,2946353650,24800,24800,24800,24800,0
|
|
20241011,153700,2946353650,24800,24800,24800,24800,0
|
|
20241011,153600,2946353650,24800,24800,24800,24800,0
|
|
20241011,153500,2946353650,24800,24800,24800,24800,0
|
|
20241011,153400,2946353650,24800,24800,24800,24800,0
|
|
20241011,153300,2946353650,24800,24800,24800,24800,0
|
|
20241011,153200,2946353650,24800,24800,24800,24800,0
|
|
20241011,153100,2946353650,24800,24800,24800,24800,0
|
|
20241011,153000,2946353650,24800,24800,24800,24800,5207
|
|
20241011,152900,2817220050,24850,24850,24850,24850,0
|
|
20241011,152800,2817220050,24850,24850,24850,24850,0
|
|
20241011,152700,2817220050,24850,24850,24850,24850,0
|
|
20241011,152600,2817220050,24850,24850,24850,24850,0
|
|
20241011,152500,2817220050,24850,24850,24850,24850,0
|
|
20241011,152400,2817220050,24850,24850,24850,24850,0
|
|
20241011,152300,2817220050,24850,24850,24850,24850,0
|
|
20241011,152200,2817220050,24850,24850,24850,24850,0
|
|
20241011,152100,2817220050,24850,24850,24850,24850,0
|
|
20241011,152000,2817220050,24850,24850,24850,24850,0
|
|
20241011,151900,2817220050,24850,24900,24900,24800,288
|
|
20241011,151800,2810066100,24850,24850,24900,24850,199
|
|
20241011,151700,2805120650,24850,24900,24900,24800,818
|
|
20241011,151600,2784822800,24900,24900,24900,24850,841
|
|
20241011,151500,2763923400,24900,24900,24900,24850,501
|
|
20241011,151400,2751473150,24900,24900,24900,24900,17
|
|
20241011,151300,2751049850,24850,24900,24900,24850,522
|
|
20241011,151200,2738077550,24900,24900,24900,24900,109
|
|
20241011,151100,2735363450,24900,24900,24900,24900,16
|
|
20241011,151000,2734965050,24900,24900,24900,24850,19
|
|
20241011,150900,2734492100,24900,24900,24900,24850,25
|
|
20241011,150800,2733869850,24900,24850,24900,24850,116
|
|
20241011,150700,2730985650,24900,24900,24900,24900,17
|
|
20241011,150600,2730562350,24900,24900,24900,24850,356
|
|
20241011,150500,2721713650,24900,24900,24900,24900,140
|
|
20241011,150400,2718227650,24900,24900,24900,24850,1440
|
|
20241011,150300,2682406250,24900,24900,24900,24850,151
|
|
20241011,150200,2678653300,24900,24900,24900,24850,90
|
|
20241011,150100,2676416150,24900,24900,24900,24900,243
|
|
20241011,150000,2670365450,24900,24850,24900,24850,208
|
|
20241011,145900,2665190350,24850,24850,24900,24850,998
|
|
20241011,145800,2640387600,24800,24800,24800,24800,81
|
|
20241011,145700,2638378800,24800,24850,24850,24800,237
|
|
20241011,145600,2632501100,24800,24850,24850,24800,164
|
|
20241011,145500,2628431550,24800,24850,24850,24800,84
|
|
20241011,145400,2626348200,24800,24800,24800,24800,600
|
|
20241011,145300,2611468200,24850,24800,24850,24800,500
|
|
20241011,145200,2599068100,24800,24850,24850,24800,456
|
|
20241011,145100,2587758200,24800,24800,24850,24800,225
|
|
20241011,145000,2582178150,24800,24800,24850,24800,783
|
|
20241011,144900,2562759700,24850,24850,24850,24800,209
|
|
20241011,144800,2557573950,24800,24850,24850,24800,183
|
|
20241011,144700,2553030500,24850,24850,24850,24850,339
|
|
20241011,144600,2544606350,24800,24850,24850,24800,1341
|
|
20241011,144500,2511332500,24850,24850,24900,24850,143
|
|
20241011,144400,2507777850,24850,24850,24850,24800,104
|
|
20241011,144300,2505193650,24850,24900,24900,24850,138
|
|
20241011,144200,2501763200,24950,24850,24950,24850,72
|
|
20241011,144100,2499971700,24850,24850,24850,24850,117
|
|
20241011,144000,2497064250,24900,24850,24900,24850,104
|
|
20241011,143900,2494478750,24850,24850,24850,24850,317
|
|
20241011,143800,2486601300,24800,24800,24850,24800,202
|
|
20241011,143700,2481590550,24800,24850,24850,24800,324
|
|
20241011,143600,2473543700,24850,24850,24850,24800,152
|
|
20241011,143500,2469766650,24900,24900,24900,24850,118
|
|
20241011,143400,2466834250,24850,24850,24900,24850,110
|
|
20241011,143300,2464099650,24850,24850,24850,24850,282
|
|
20241011,143200,2457091950,24850,24850,24850,24800,316
|
|
20241011,143100,2449241750,24900,24850,24900,24850,613
|
|
20241011,143000,2434007450,24850,24900,24900,24850,272
|
|
20241011,142900,2427240150,24850,24850,24900,24850,254
|
|
20241011,142800,2420927150,24850,24850,24850,24850,273
|
|
20241011,142700,2414143100,24800,24900,24950,24800,2174
|
|
20241011,142600,2360067800,24950,24900,24950,24900,486
|
|
20241011,142500,2347946300,24950,25000,25000,24950,824
|
|
20241011,142400,2327386400,25000,25000,25000,24950,237
|
|
20241011,142300,2321467300,25000,25050,25050,25000,138
|
|
20241011,142200,2318017250,25050,25000,25050,25000,113
|
|
20241011,142100,2315191150,25000,25000,25000,25000,82
|
|
20241011,142000,2313141150,25050,25050,25050,25050,23
|
|
20241011,141900,2312565000,25100,25000,25100,25000,336
|
|
20241011,141800,2304145650,25050,25000,25050,25000,103
|
|
20241011,141700,2301569550,25050,25000,25050,25000,83
|
|
20241011,141600,2299494500,25000,25000,25000,25000,81
|
|
20241011,141500,2297469500,25050,25050,25050,25000,205
|
|
20241011,141400,2292338350,25000,25000,25000,25000,109
|
|
20241011,141300,2289613350,25050,25000,25050,25000,113
|
|
20241011,141200,2286787200,25000,25000,25000,25000,0
|
|
20241011,141100,2286787200,25000,25050,25050,25000,104
|
|
20241011,141000,2284186050,25000,25000,25000,24950,229
|
|
20241011,140900,2278465150,25050,25050,25050,25000,255
|
|
20241011,140800,2272081450,25000,25000,25050,25000,284
|
|
20241011,140700,2264971450,25000,25050,25050,25000,82
|
|
20241011,140600,2262921400,25050,25000,25050,25000,146
|
|
20241011,140500,2259270300,25000,25000,25000,25000,402
|
|
20241011,140400,2249220300,24950,25000,25050,24950,821
|
|
20241011,140300,2228698300,25000,25050,25050,25000,138
|
|
20241011,140200,2225248200,25000,25050,25050,25000,111
|
|
20241011,140100,2222472050,25050,25050,25050,25000,203
|
|
20241011,140000,2217396700,25050,25100,25100,25000,1760
|
|
20241011,135900,2173288450,25100,25100,25100,25100,82
|
|
20241011,135800,2171230250,25100,25150,25150,25100,133
|
|
20241011,135700,2167889400,25150,25100,25150,25100,102
|
|
20241011,135600,2165328150,25100,25150,25150,25100,107
|
|
20241011,135500,2162641200,25150,25050,25150,25050,691
|
|
20241011,135400,2145287500,25100,25100,25100,25100,405
|
|
20241011,135300,2135122000,25100,25150,25150,25100,113
|
|
20241011,135200,2132284600,25100,25100,25100,25100,91
|
|
20241011,135100,2130000500,25150,25150,25150,25100,330
|
|
20241011,135000,2121714500,25100,25150,25150,25100,83
|
|
20241011,134900,2119631150,25150,25150,25150,25100,88
|
|
20241011,134800,2117422000,25150,25200,25200,25150,132
|
|
20241011,134700,2114096700,25150,25150,25150,25150,468
|
|
20241011,134600,2102326500,25150,25100,25150,25100,104
|
|
20241011,134500,2099715000,25150,25200,25200,25150,526
|
|
20241011,134400,2086480600,25200,25150,25200,25150,1124
|
|
20241011,134300,2058210900,25150,25200,25200,25150,85
|
|
20241011,134200,2056072950,25250,25200,25250,25200,132
|
|
20241011,134100,2052742600,25150,25200,25200,25150,242
|
|
20241011,134000,2046648250,25150,25150,25150,25150,112
|
|
20241011,133900,2043831450,25200,25200,25200,25150,214
|
|
20241011,133800,2038442700,25150,25150,25150,25150,93
|
|
20241011,133700,2036103750,25200,25200,25200,25150,181
|
|
20241011,133600,2031547550,25200,25200,25200,25200,132
|
|
20241011,133500,2028221150,25200,25150,25200,25150,107
|
|
20241011,133400,2025528800,25200,25200,25200,25150,205
|
|
20241011,133300,2020366900,25200,25200,25250,25200,124
|
|
20241011,133200,2017239550,25200,25200,25200,25200,229
|
|
20241011,133100,2011468750,25200,25200,25200,25200,76
|
|
20241011,133000,2009553550,25250,25250,25250,25200,234
|
|
20241011,132900,2003649150,25250,25250,25250,25200,126
|
|
20241011,132800,2000471700,25250,25250,25250,25200,150
|
|
20241011,132700,1996688300,25250,25250,25250,25200,241
|
|
20241011,132600,1990607150,25250,25250,25250,25200,176
|
|
20241011,132500,1986168250,25250,25250,25250,25200,50
|
|
20241011,132400,1984905900,25200,25200,25250,25200,432
|
|
20241011,132300,1974018050,25250,25250,25250,25250,69
|
|
20241011,132200,1972275800,25250,25250,25250,25200,132
|
|
20241011,132100,1968946900,25250,25250,25250,25200,266
|
|
20241011,132000,1962234450,25200,25250,25250,25200,139
|
|
20241011,131900,1958728800,25250,25300,25300,25200,346
|
|
20241011,131800,1949994050,25300,25300,25300,25250,132
|
|
20241011,131700,1946658550,25300,25250,25300,25250,166
|
|
20241011,131600,1942466400,25250,25250,25300,25250,55
|
|
20241011,131500,1941077500,25250,25250,25250,25200,163
|
|
20241011,131400,1936965800,25250,25200,25250,25200,146
|
|
20241011,131300,1933283650,25200,25250,25250,25200,113
|
|
20241011,131200,1930434200,25250,25200,25250,25150,228
|
|
20241011,131100,1924693250,25200,25250,25250,25200,88
|
|
20241011,131000,1922473800,25250,25200,25250,25200,204
|
|
20241011,130900,1917332550,25200,25200,25200,25200,25
|
|
20241011,130800,1916702550,25250,25250,25250,25200,707
|
|
20241011,130700,1898884900,25200,25200,25200,25200,83
|
|
20241011,130600,1896793300,25200,25250,25250,25200,105
|
|
20241011,130500,1894146150,25250,25250,25250,25200,127
|
|
20241011,130400,1890943450,25200,25200,25200,25200,84
|
|
20241011,130300,1888826650,25250,25200,25250,25200,405
|
|
20241011,130200,1878619450,25200,25200,25200,25200,282
|
|
20241011,130100,1871513050,25250,25250,25300,25250,144
|
|
20241011,130000,1867875950,25300,25300,25300,25250,86
|
|
20241011,125900,1865704250,25250,25300,25300,25250,156
|
|
20241011,125800,1861764150,25250,25300,25300,25250,125
|
|
20241011,125700,1858607750,25300,25300,25300,25300,10
|
|
20241011,125600,1858354750,25300,25300,25300,25250,26
|
|
20241011,125500,1857697050,25300,25300,25300,25300,3
|
|
20241011,125400,1857621150,25300,25300,25300,25300,39
|
|
20241011,125300,1856634450,25300,25300,25300,25300,104
|
|
20241011,125200,1854003250,25300,25300,25300,25300,1079
|
|
20241011,125100,1826704550,25300,25300,25300,25300,0
|
|
20241011,125000,1826704550,25300,25300,25300,25300,145
|
|
20241011,124900,1823036050,25300,25300,25300,25300,60
|
|
20241011,124800,1821518050,25250,25250,25250,25250,0
|
|
20241011,124700,1821518050,25250,25250,25250,25250,835
|
|
20241011,124600,1800434300,25250,25300,25300,25250,260
|
|
20241011,124500,1793867300,25300,25250,25300,25250,328
|
|
20241011,124400,1785583900,25250,25250,25300,25250,4856
|
|
20241011,124300,1662969000,25300,25300,25300,25300,22
|
|
20241011,124200,1662412400,25300,25300,25300,25250,438
|
|
20241011,124100,1651352650,25250,25200,25250,25200,792
|
|
20241011,124000,1631383400,25250,25250,25250,25250,375
|
|
20241011,123900,1621914650,25300,25300,25300,25300,3
|
|
20241011,123800,1621838750,25250,25300,25300,25250,42
|
|
20241011,123700,1620777150,25250,25250,25250,25250,1
|
|
20241011,123600,1620751900,25300,25250,25300,25250,57
|
|
20241011,123500,1619311450,25300,25300,25300,25300,186
|
|
20241011,123400,1614605650,25300,25300,25300,25300,136
|
|
20241011,123300,1611164850,25300,25300,25300,25300,0
|
|
20241011,123200,1611164850,25300,25300,25300,25300,907
|
|
20241011,123100,1588217750,25350,25350,25350,25350,25
|
|
20241011,123000,1587584000,25350,25350,25350,25350,0
|
|
20241011,122900,1587584000,25350,25400,25400,25300,45
|
|
20241011,122800,1586443150,25350,25350,25350,25350,0
|
|
20241011,122700,1586443150,25350,25350,25350,25350,22
|
|
20241011,122600,1585885450,25350,25350,25350,25350,2
|
|
20241011,122500,1585834750,25350,25350,25350,25350,23
|
|
20241011,122400,1585251700,25350,25300,25350,25300,660
|
|
20241011,122300,1568552450,25300,25300,25300,25300,13
|
|
20241011,122200,1568223550,25300,25250,25300,25250,22
|
|
20241011,122100,1567667000,25300,25300,25300,25250,71
|
|
20241011,122000,1565873600,25300,25300,25300,25300,41
|
|
20241011,121900,1564836300,25300,25300,25300,25300,786
|
|
20241011,121800,1544950500,25350,25350,25350,25300,26
|
|
20241011,121700,1544291450,25350,25350,25350,25350,2
|
|
20241011,121600,1544240750,25350,25350,25350,25350,0
|
|
20241011,121500,1544240750,25350,25350,25350,25350,25
|
|
20241011,121400,1543607000,25300,25350,25350,25300,22
|
|
20241011,121300,1543050350,25350,25400,25400,25350,52
|
|
20241011,121200,1541731000,25300,25300,25300,25300,6
|
|
20241011,121100,1541579200,25300,25300,25300,25300,1257
|
|
20241011,121000,1509777100,25250,25400,25400,25200,2520
|
|
20241011,120900,1446201150,25400,25400,25400,25400,41
|
|
20241011,120800,1445159750,25400,25400,25400,25400,20
|
|
20241011,120700,1444651750,25400,25400,25400,25400,4
|
|
20241011,120600,1444550150,25400,25400,25400,25400,22
|
|
20241011,120500,1443991350,25400,25300,25400,25250,943
|
|
20241011,120400,1420122650,25300,25250,25300,25250,62
|
|
20241011,120300,1418555050,25250,25250,25250,25250,10
|
|
20241011,120200,1418302550,25300,25300,25300,25300,25
|
|
20241011,120100,1417670050,25250,25300,25300,25250,8
|
|
20241011,120000,1417467800,25300,25250,25300,25250,88
|
|
20241011,115900,1415244600,25300,25300,25300,25300,5
|
|
20241011,115800,1415118100,25300,25300,25300,25300,0
|
|
20241011,115700,1415118100,25300,25300,25300,25250,35
|
|
20241011,115600,1414233150,25300,25300,25300,25300,1
|
|
20241011,115500,1414207850,25300,25250,25300,25250,25
|
|
20241011,115400,1413575450,25300,25300,25300,25300,8
|
|
20241011,115300,1413373050,25250,25300,25300,25250,42
|
|
20241011,115200,1412311450,25300,25300,25300,25300,0
|
|
20241011,115100,1412311450,25300,25300,25300,25300,27
|
|
20241011,115000,1411628350,25300,25300,25300,25300,0
|
|
20241011,114900,1411628350,25300,25250,25300,25250,124
|
|
20241011,114800,1408492200,25300,25250,25300,25250,27
|
|
20241011,114700,1407809150,25300,25300,25300,25300,0
|
|
20241011,114600,1407809150,25300,25250,25300,25250,125
|
|
20241011,114500,1404651650,25250,25250,25250,25250,16
|
|
20241011,114400,1404247650,25250,25300,25300,25250,1027
|
|
20241011,114300,1378314700,25250,25250,25250,25250,0
|
|
20241011,114200,1378314700,25250,25300,25300,25250,42
|
|
20241011,114100,1377253100,25300,25250,25300,25250,10
|
|
20241011,114000,1377000400,25250,25250,25250,25250,679
|
|
20241011,113900,1359855650,25300,25250,25300,25250,110
|
|
20241011,113800,1357075400,25350,25300,25350,25300,956
|
|
20241011,113700,1332888550,25350,25350,25350,25350,28
|
|
20241011,113600,1332178750,25350,25350,25350,25350,4
|
|
20241011,113500,1332077350,25350,25350,25350,25350,28
|
|
20241011,113400,1331367550,25350,25350,25350,25350,0
|
|
20241011,113300,1331367550,25350,25350,25350,25350,5
|
|
20241011,113200,1331240800,25350,25350,25350,25350,109
|
|
20241011,113100,1328477650,25350,25350,25350,25350,13
|
|
20241011,113000,1328148100,25350,25350,25350,25300,133
|
|
20241011,112900,1324778950,25350,25400,25400,25350,32
|
|
20241011,112800,1323967650,25400,25400,25400,25350,28
|
|
20241011,112700,1323256650,25400,25400,25400,25400,0
|
|
20241011,112600,1323256650,25400,25400,25400,25400,23
|
|
20241011,112500,1322672450,25400,25400,25400,25400,8
|
|
20241011,112400,1322469250,25400,25400,25400,25400,210
|
|
20241011,112300,1317135250,25400,25450,25450,25400,101
|
|
20241011,112200,1314569800,25400,25400,25400,25300,317
|
|
20241011,112100,1306534950,25400,25400,25400,25400,112
|
|
20241011,112000,1303690150,25400,25450,25450,25400,149
|
|
20241011,111900,1299905350,25400,25400,25400,25400,339
|
|
20241011,111800,1291294750,25400,25400,25400,25400,4
|
|
20241011,111700,1291193150,25400,25400,25400,25400,26
|
|
20241011,111600,1290532750,25400,25400,25400,25400,4
|
|
20241011,111500,1290431150,25400,25400,25400,25350,8
|
|
20241011,111400,1290228000,25400,25350,25400,25350,113
|
|
20241011,111300,1287361400,25350,25350,25350,25350,0
|
|
20241011,111200,1287361400,25350,25400,25400,25350,85
|
|
20241011,111100,1285205400,25400,25400,25400,25400,0
|
|
20241011,111000,1285205400,25400,25400,25400,25350,33
|
|
20241011,110900,1284367250,25400,25400,25400,25400,3
|
|
20241011,110800,1284291050,25400,25350,25400,25350,23
|
|
20241011,110700,1283706900,25350,25400,25400,25350,24
|
|
20241011,110600,1283098350,25400,25400,25400,25400,12
|
|
20241011,110500,1282793550,25400,25400,25400,25400,22
|
|
20241011,110400,1282234750,25350,25400,25400,25350,122
|
|
20241011,110300,1279136200,25400,25350,25400,25350,43
|
|
20241011,110200,1278045100,25350,25350,25350,25350,10
|
|
20241011,110100,1277791600,25400,25400,25400,25400,26
|
|
20241011,110000,1277131200,25400,25350,25400,25350,203
|
|
20241011,105900,1271981800,25350,25350,25350,25300,158
|
|
20241011,105800,1267976550,25350,25300,25350,25300,48
|
|
20241011,105700,1266759950,25300,25350,25350,25300,101
|
|
20241011,105600,1264201300,25400,25350,25400,25350,145
|
|
20241011,105500,1260524300,25400,25350,25400,25350,317
|
|
20241011,105400,1252477250,25400,25350,25400,25350,805
|
|
20241011,105300,1232050400,25400,25350,25450,25350,774
|
|
20241011,105200,1212419450,25350,25400,25400,25350,1003
|
|
20241011,105100,1186985800,25350,25450,25450,25350,748
|
|
20241011,105000,1167987500,25450,25450,25500,25450,320
|
|
20241011,104900,1159843450,25450,25500,25500,25450,443
|
|
20241011,104800,1148568100,25500,25500,25500,25500,14
|
|
20241011,104700,1148211100,25500,25450,25500,25450,79
|
|
20241011,104600,1146199450,25450,25450,25450,25450,400
|
|
20241011,104500,1136019450,25450,25450,25450,25450,66
|
|
20241011,104400,1134339750,25450,25450,25450,25450,573
|
|
20241011,104300,1119756900,25500,25550,25550,25500,270
|
|
20241011,104200,1112870600,25500,25550,25550,25500,116
|
|
20241011,104100,1109906850,25550,25550,25550,25550,56
|
|
20241011,104000,1108476050,25550,25600,25600,25550,394
|
|
20241011,103900,1098403500,25550,25500,25600,25500,1384
|
|
20241011,103800,1063041850,25550,25500,25550,25500,554
|
|
20241011,103700,1048908850,25550,25550,25600,25550,1010
|
|
20241011,103600,1023103200,25550,25600,25600,25550,491
|
|
20241011,103500,1010538600,25600,25550,25600,25550,308
|
|
20241011,103400,1002658150,25600,25550,25600,25550,1492
|
|
20241011,103300,964463150,25600,25550,25600,25550,313
|
|
20241011,103200,956454050,25600,25450,25600,25450,1847
|
|
20241011,103100,909323850,25500,25450,25500,25450,312
|
|
20241011,103000,901378700,25450,25450,25450,25450,757
|
|
20241011,102900,882113050,25450,25450,25450,25450,100
|
|
20241011,102800,879568050,25450,25450,25450,25450,1
|
|
20241011,102700,879542600,25450,25450,25450,25350,741
|
|
20241011,102600,860738200,25450,25400,25450,25400,9
|
|
20241011,102500,860509550,25450,25400,25450,25350,353
|
|
20241011,102400,851550450,25400,25500,25500,25400,840
|
|
20241011,102300,830181350,25500,25450,25500,25450,1079
|
|
20241011,102200,802720300,25450,25500,25500,25450,426
|
|
20241011,102100,791878350,25450,25450,25500,25400,1153
|
|
20241011,102000,762529850,25400,25450,25500,25400,305
|
|
20241011,101900,754768550,25500,25450,25500,25400,2092
|
|
20241011,101800,701577100,25450,25400,25450,25400,429
|
|
20241011,101700,690679100,25400,25450,25450,25350,546
|
|
20241011,101600,676834350,25400,25350,25400,25300,1661
|
|
20241011,101500,634668700,25300,25300,25400,25300,1068
|
|
20241011,101400,607598350,25300,25300,25350,25300,803
|
|
20241011,101300,587282350,25300,25250,25350,25250,1327
|
|
20241011,101200,553718650,25250,25300,25300,25250,356
|
|
20241011,101100,544729450,25250,25200,25250,25200,1443
|
|
20241011,101000,508332200,25200,25200,25200,25200,156
|
|
20241011,100900,504401000,25200,25200,25200,25150,30
|
|
20241011,100800,503645250,25150,25150,25200,25150,59
|
|
20241011,100700,502161200,25150,25150,25150,25150,22
|
|
20241011,100600,501607900,25150,25150,25150,25150,183
|
|
20241011,100500,497005450,25150,25150,25150,25150,0
|
|
20241011,100400,497005450,25150,25150,25150,25100,151
|
|
20241011,100300,493212800,25150,25150,25150,25150,3
|
|
20241011,100200,493137350,25100,25150,25150,25100,25
|
|
20241011,100100,492508750,25150,25150,25150,25150,0
|
|
20241011,100000,492508750,25150,25150,25150,25150,45
|
|
20241011,095900,491377000,25100,25100,25100,25100,301
|
|
20241011,095800,483821900,25100,25150,25150,25100,28
|
|
20241011,095700,483118700,25100,25150,25150,25100,706
|
|
20241011,095600,465389700,25200,25200,25200,25200,7
|
|
20241011,095500,465213300,25150,25200,25200,25150,75
|
|
20241011,095400,463325800,25250,25200,25250,25200,296
|
|
20241011,095300,455854100,25200,25200,25200,25150,70
|
|
20241011,095200,454092500,25250,25200,25250,25200,206
|
|
20241011,095100,448901100,25250,25200,25250,25200,75
|
|
20241011,095000,447011050,25200,25150,25200,25100,656
|
|
20241011,094900,430519300,25150,25150,25150,25150,5
|
|
20241011,094800,430393550,25150,25150,25150,25150,23
|
|
20241011,094700,429815100,25150,25100,25150,25100,45
|
|
20241011,094600,428683450,25150,25150,25150,25150,94
|
|
20241011,094500,426319350,25150,25150,25150,25150,1
|
|
20241011,094400,426294200,25200,25100,25200,25100,25
|
|
20241011,094300,425664300,25100,25150,25150,25100,321
|
|
20241011,094200,417606950,25150,25100,25150,25100,29
|
|
20241011,094100,416878700,25100,25100,25100,25100,470
|
|
20241011,094000,405081700,25100,25100,25100,25100,13
|
|
20241011,093900,404755400,25100,25050,25100,25050,251
|
|
20241011,093800,398465450,25050,25050,25050,25000,552
|
|
20241011,093700,384656200,25050,25100,25100,25050,66
|
|
20241011,093600,383001450,25050,25100,25100,25050,2
|
|
20241011,093500,382951300,25100,25200,25200,25100,709
|
|
20241011,093400,365148350,25200,25250,25250,25150,669
|
|
20241011,093300,348310650,25250,25200,25250,25200,4
|
|
20241011,093200,348209700,25250,25300,25300,25250,430
|
|
20241011,093100,337350850,25250,25300,25300,25250,157
|
|
20241011,093000,333383850,25300,25300,25300,25300,78
|
|
20241011,092900,331410450,25300,25300,25300,25300,45
|
|
20241011,092800,330271950,25300,25250,25300,25250,174
|
|
20241011,092700,325870600,25300,25350,25350,25300,526
|
|
20241011,092600,312549150,25350,25300,25400,25300,825
|
|
20241011,092500,291635450,25350,25300,25350,25300,25
|
|
20241011,092400,291002900,25350,25350,25350,25350,52
|
|
20241011,092300,289684700,25350,25350,25350,25300,73
|
|
20241011,092200,287835200,25300,25350,25350,25300,321
|
|
20241011,092100,279698850,25350,25300,25350,25300,2194
|
|
20241011,092000,224139550,25300,25300,25300,25250,542
|
|
20241011,091900,210427350,25250,25150,25250,25150,1018
|
|
20241011,091800,184737050,25150,25200,25200,25100,1064
|
|
20241011,091700,157926900,25250,25250,25250,25250,120
|
|
20241011,091600,154896900,25250,25200,25250,25200,8
|
|
20241011,091500,154695050,25250,25250,25250,25250,193
|
|
20241011,091400,149821800,25250,25300,25300,25250,122
|
|
20241011,091300,146740200,25300,25300,25300,25300,238
|
|
20241011,091200,140718800,25300,25300,25350,25300,405
|
|
20241011,091100,130471200,25350,25350,25350,25350,150
|
|
20241011,091000,126668700,25300,25300,25350,25300,35
|
|
20241011,090900,125782100,25300,25300,25300,25200,328
|
|
20241011,090800,117489900,25300,25250,25300,25200,726
|
|
20241011,090700,99140750,25250,25200,25250,25200,346
|
|
20241011,090600,90419300,25200,25200,25250,25200,205
|
|
20241011,090500,85253050,25250,25200,25300,25200,665
|
|
20241011,090400,68462100,25200,25100,25200,25100,579
|
|
20241011,090300,53878800,25100,25000,25100,25000,202
|
|
20241011,090200,48810600,25000,24900,25100,24900,360
|
|
20241011,090100,39820000,25100,25000,25150,24950,251
|
|
20241011,090000,33537700,25100,25000,25200,25000,942
|