755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,213200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,213100,17800956400,32950,32950,32950,32950,0
|
|
20241017,213000,17800956400,32950,32950,32950,32950,0
|
|
20241017,212900,17800956400,32950,32950,32950,32950,0
|
|
20241017,212800,17800956400,32950,32950,32950,32950,0
|
|
20241017,212700,17800956400,32950,32950,32950,32950,0
|
|
20241017,212600,17800956400,32950,32950,32950,32950,0
|
|
20241017,212500,17800956400,32950,32950,32950,32950,0
|
|
20241017,212400,17800956400,32950,32950,32950,32950,0
|
|
20241017,212300,17800956400,32950,32950,32950,32950,0
|
|
20241017,212200,17800956400,32950,32950,32950,32950,0
|
|
20241017,212100,17800956400,32950,32950,32950,32950,0
|
|
20241017,212000,17800956400,32950,32950,32950,32950,0
|
|
20241017,211900,17800956400,32950,32950,32950,32950,0
|
|
20241017,211800,17800956400,32950,32950,32950,32950,0
|
|
20241017,211700,17800956400,32950,32950,32950,32950,0
|
|
20241017,211600,17800956400,32950,32950,32950,32950,0
|
|
20241017,211500,17800956400,32950,32950,32950,32950,0
|
|
20241017,211400,17800956400,32950,32950,32950,32950,0
|
|
20241017,211300,17800956400,32950,32950,32950,32950,0
|
|
20241017,211200,17800956400,32950,32950,32950,32950,0
|
|
20241017,211100,17800956400,32950,32950,32950,32950,0
|
|
20241017,211000,17800956400,32950,32950,32950,32950,0
|
|
20241017,210900,17800956400,32950,32950,32950,32950,0
|
|
20241017,210800,17800956400,32950,32950,32950,32950,0
|
|
20241017,210700,17800956400,32950,32950,32950,32950,0
|
|
20241017,210600,17800956400,32950,32950,32950,32950,0
|
|
20241017,210500,17800956400,32950,32950,32950,32950,0
|
|
20241017,210400,17800956400,32950,32950,32950,32950,0
|
|
20241017,210300,17800956400,32950,32950,32950,32950,0
|
|
20241017,210200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,210100,17800956400,32950,32950,32950,32950,0
|
|
20241017,210000,17800956400,32950,32950,32950,32950,0
|
|
20241017,205900,17800956400,32950,32950,32950,32950,0
|
|
20241017,205800,17800956400,32950,32950,32950,32950,0
|
|
20241017,205700,17800956400,32950,32950,32950,32950,0
|
|
20241017,205600,17800956400,32950,32950,32950,32950,0
|
|
20241017,205500,17800956400,32950,32950,32950,32950,0
|
|
20241017,205400,17800956400,32950,32950,32950,32950,0
|
|
20241017,205300,17800956400,32950,32950,32950,32950,0
|
|
20241017,205200,17800956400,32950,32950,32950,32950,0
|
|
20241017,205100,17800956400,32950,32950,32950,32950,0
|
|
20241017,205000,17800956400,32950,32950,32950,32950,0
|
|
20241017,204900,17800956400,32950,32950,32950,32950,0
|
|
20241017,204800,17800956400,32950,32950,32950,32950,0
|
|
20241017,204700,17800956400,32950,32950,32950,32950,0
|
|
20241017,204600,17800956400,32950,32950,32950,32950,0
|
|
20241017,204500,17800956400,32950,32950,32950,32950,0
|
|
20241017,204400,17800956400,32950,32950,32950,32950,0
|
|
20241017,204300,17800956400,32950,32950,32950,32950,0
|
|
20241017,204200,17800956400,32950,32950,32950,32950,0
|
|
20241017,204100,17800956400,32950,32950,32950,32950,0
|
|
20241017,204000,17800956400,32950,32950,32950,32950,0
|
|
20241017,203900,17800956400,32950,32950,32950,32950,0
|
|
20241017,203800,17800956400,32950,32950,32950,32950,0
|
|
20241017,203700,17800956400,32950,32950,32950,32950,0
|
|
20241017,203600,17800956400,32950,32950,32950,32950,0
|
|
20241017,203500,17800956400,32950,32950,32950,32950,0
|
|
20241017,203400,17800956400,32950,32950,32950,32950,0
|
|
20241017,203300,17800956400,32950,32950,32950,32950,0
|
|
20241017,203200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,203100,17800956400,32950,32950,32950,32950,0
|
|
20241017,203000,17800956400,32950,32950,32950,32950,0
|
|
20241017,202900,17800956400,32950,32950,32950,32950,0
|
|
20241017,202800,17800956400,32950,32950,32950,32950,0
|
|
20241017,202700,17800956400,32950,32950,32950,32950,0
|
|
20241017,202600,17800956400,32950,32950,32950,32950,0
|
|
20241017,202500,17800956400,32950,32950,32950,32950,0
|
|
20241017,202400,17800956400,32950,32950,32950,32950,0
|
|
20241017,202300,17800956400,32950,32950,32950,32950,0
|
|
20241017,202200,17800956400,32950,32950,32950,32950,0
|
|
20241017,202100,17800956400,32950,32950,32950,32950,0
|
|
20241017,202000,17800956400,32950,32950,32950,32950,0
|
|
20241017,201900,17800956400,32950,32950,32950,32950,0
|
|
20241017,201800,17800956400,32950,32950,32950,32950,0
|
|
20241017,201700,17800956400,32950,32950,32950,32950,0
|
|
20241017,201600,17800956400,32950,32950,32950,32950,0
|
|
20241017,201500,17800956400,32950,32950,32950,32950,0
|
|
20241017,201400,17800956400,32950,32950,32950,32950,0
|
|
20241017,201300,17800956400,32950,32950,32950,32950,0
|
|
20241017,201200,17800956400,32950,32950,32950,32950,0
|
|
20241017,201100,17800956400,32950,32950,32950,32950,0
|
|
20241017,201000,17800956400,32950,32950,32950,32950,0
|
|
20241017,200900,17800956400,32950,32950,32950,32950,0
|
|
20241017,200800,17800956400,32950,32950,32950,32950,0
|
|
20241017,200700,17800956400,32950,32950,32950,32950,0
|
|
20241017,200600,17800956400,32950,32950,32950,32950,0
|
|
20241017,200500,17800956400,32950,32950,32950,32950,0
|
|
20241017,200400,17800956400,32950,32950,32950,32950,0
|
|
20241017,200300,17800956400,32950,32950,32950,32950,0
|
|
20241017,200200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,200100,17800956400,32950,32950,32950,32950,0
|
|
20241017,200000,17800956400,32950,32950,32950,32950,0
|
|
20241017,195900,17800956400,32950,32950,32950,32950,0
|
|
20241017,195800,17800956400,32950,32950,32950,32950,0
|
|
20241017,195700,17800956400,32950,32950,32950,32950,0
|
|
20241017,195600,17800956400,32950,32950,32950,32950,0
|
|
20241017,195500,17800956400,32950,32950,32950,32950,0
|
|
20241017,195400,17800956400,32950,32950,32950,32950,0
|
|
20241017,195300,17800956400,32950,32950,32950,32950,0
|
|
20241017,195200,17800956400,32950,32950,32950,32950,0
|
|
20241017,195100,17800956400,32950,32950,32950,32950,0
|
|
20241017,195000,17800956400,32950,32950,32950,32950,0
|
|
20241017,194900,17800956400,32950,32950,32950,32950,0
|
|
20241017,194800,17800956400,32950,32950,32950,32950,0
|
|
20241017,194700,17800956400,32950,32950,32950,32950,0
|
|
20241017,194600,17800956400,32950,32950,32950,32950,0
|
|
20241017,194500,17800956400,32950,32950,32950,32950,0
|
|
20241017,194400,17800956400,32950,32950,32950,32950,0
|
|
20241017,194300,17800956400,32950,32950,32950,32950,0
|
|
20241017,194200,17800956400,32950,32950,32950,32950,0
|
|
20241017,194100,17800956400,32950,32950,32950,32950,0
|
|
20241017,194000,17800956400,32950,32950,32950,32950,0
|
|
20241017,193900,17800956400,32950,32950,32950,32950,0
|
|
20241017,193800,17800956400,32950,32950,32950,32950,0
|
|
20241017,193700,17800956400,32950,32950,32950,32950,0
|
|
20241017,193600,17800956400,32950,32950,32950,32950,0
|
|
20241017,193500,17800956400,32950,32950,32950,32950,0
|
|
20241017,193400,17800956400,32950,32950,32950,32950,0
|
|
20241017,193300,17800956400,32950,32950,32950,32950,0
|
|
20241017,193200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,193100,17800956400,32950,32950,32950,32950,0
|
|
20241017,193000,17800956400,32950,32950,32950,32950,0
|
|
20241017,192900,17800956400,32950,32950,32950,32950,0
|
|
20241017,192800,17800956400,32950,32950,32950,32950,0
|
|
20241017,192700,17800956400,32950,32950,32950,32950,0
|
|
20241017,192600,17800956400,32950,32950,32950,32950,0
|
|
20241017,192500,17800956400,32950,32950,32950,32950,0
|
|
20241017,192400,17800956400,32950,32950,32950,32950,0
|
|
20241017,192300,17800956400,32950,32950,32950,32950,0
|
|
20241017,192200,17800956400,32950,32950,32950,32950,0
|
|
20241017,192100,17800956400,32950,32950,32950,32950,0
|
|
20241017,192000,17800956400,32950,32950,32950,32950,0
|
|
20241017,191900,17800956400,32950,32950,32950,32950,0
|
|
20241017,191800,17800956400,32950,32950,32950,32950,0
|
|
20241017,191700,17800956400,32950,32950,32950,32950,0
|
|
20241017,191600,17800956400,32950,32950,32950,32950,0
|
|
20241017,191500,17800956400,32950,32950,32950,32950,0
|
|
20241017,191400,17800956400,32950,32950,32950,32950,0
|
|
20241017,191300,17800956400,32950,32950,32950,32950,0
|
|
20241017,191200,17800956400,32950,32950,32950,32950,0
|
|
20241017,191100,17800956400,32950,32950,32950,32950,0
|
|
20241017,191000,17800956400,32950,32950,32950,32950,0
|
|
20241017,190900,17800956400,32950,32950,32950,32950,0
|
|
20241017,190800,17800956400,32950,32950,32950,32950,0
|
|
20241017,190700,17800956400,32950,32950,32950,32950,0
|
|
20241017,190600,17800956400,32950,32950,32950,32950,0
|
|
20241017,190500,17800956400,32950,32950,32950,32950,0
|
|
20241017,190400,17800956400,32950,32950,32950,32950,0
|
|
20241017,190300,17800956400,32950,32950,32950,32950,0
|
|
20241017,190200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,190100,17800956400,32950,32950,32950,32950,0
|
|
20241017,190000,17800956400,32950,32950,32950,32950,0
|
|
20241017,185900,17800956400,32950,32950,32950,32950,0
|
|
20241017,185800,17800956400,32950,32950,32950,32950,0
|
|
20241017,185700,17800956400,32950,32950,32950,32950,0
|
|
20241017,185600,17800956400,32950,32950,32950,32950,0
|
|
20241017,185500,17800956400,32950,32950,32950,32950,0
|
|
20241017,185400,17800956400,32950,32950,32950,32950,0
|
|
20241017,185300,17800956400,32950,32950,32950,32950,0
|
|
20241017,185200,17800956400,32950,32950,32950,32950,0
|
|
20241017,185100,17800956400,32950,32950,32950,32950,0
|
|
20241017,185000,17800956400,32950,32950,32950,32950,0
|
|
20241017,184900,17800956400,32950,32950,32950,32950,0
|
|
20241017,184800,17800956400,32950,32950,32950,32950,0
|
|
20241017,184700,17800956400,32950,32950,32950,32950,0
|
|
20241017,184600,17800956400,32950,32950,32950,32950,0
|
|
20241017,184500,17800956400,32950,32950,32950,32950,0
|
|
20241017,184400,17800956400,32950,32950,32950,32950,0
|
|
20241017,184300,17800956400,32950,32950,32950,32950,0
|
|
20241017,184200,17800956400,32950,32950,32950,32950,0
|
|
20241017,184100,17800956400,32950,32950,32950,32950,0
|
|
20241017,184000,17800956400,32950,32950,32950,32950,0
|
|
20241017,183900,17800956400,32950,32950,32950,32950,0
|
|
20241017,183800,17800956400,32950,32950,32950,32950,0
|
|
20241017,183700,17800956400,32950,32950,32950,32950,0
|
|
20241017,183600,17800956400,32950,32950,32950,32950,0
|
|
20241017,183500,17800956400,32950,32950,32950,32950,0
|
|
20241017,183400,17800956400,32950,32950,32950,32950,0
|
|
20241017,183300,17800956400,32950,32950,32950,32950,0
|
|
20241017,183200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,183100,17800956400,32950,32950,32950,32950,0
|
|
20241017,183000,17800956400,32950,32950,32950,32950,0
|
|
20241017,182900,17800956400,32950,32950,32950,32950,0
|
|
20241017,182800,17800956400,32950,32950,32950,32950,0
|
|
20241017,182700,17800956400,32950,32950,32950,32950,0
|
|
20241017,182600,17800956400,32950,32950,32950,32950,0
|
|
20241017,182500,17800956400,32950,32950,32950,32950,0
|
|
20241017,182400,17800956400,32950,32950,32950,32950,0
|
|
20241017,182300,17800956400,32950,32950,32950,32950,0
|
|
20241017,182200,17800956400,32950,32950,32950,32950,0
|
|
20241017,182100,17800956400,32950,32950,32950,32950,0
|
|
20241017,182000,17800956400,32950,32950,32950,32950,0
|
|
20241017,181900,17800956400,32950,32950,32950,32950,0
|
|
20241017,181800,17800956400,32950,32950,32950,32950,0
|
|
20241017,181700,17800956400,32950,32950,32950,32950,0
|
|
20241017,181600,17800956400,32950,32950,32950,32950,0
|
|
20241017,181500,17800956400,32950,32950,32950,32950,0
|
|
20241017,181400,17800956400,32950,32950,32950,32950,0
|
|
20241017,181300,17800956400,32950,32950,32950,32950,0
|
|
20241017,181200,17800956400,32950,32950,32950,32950,0
|
|
20241017,181100,17800956400,32950,32950,32950,32950,0
|
|
20241017,181000,17800956400,32950,32950,32950,32950,0
|
|
20241017,180900,17800956400,32950,32950,32950,32950,0
|
|
20241017,180800,17800956400,32950,32950,32950,32950,0
|
|
20241017,180700,17800956400,32950,32950,32950,32950,0
|
|
20241017,180600,17800956400,32950,32950,32950,32950,0
|
|
20241017,180500,17800956400,32950,32950,32950,32950,0
|
|
20241017,180400,17800956400,32950,32950,32950,32950,0
|
|
20241017,180300,17800956400,32950,32950,32950,32950,0
|
|
20241017,180200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,180100,17800956400,32950,32950,32950,32950,0
|
|
20241017,180000,17800956400,32950,32950,32950,32950,0
|
|
20241017,175900,17800956400,32950,32950,32950,32950,0
|
|
20241017,175800,17800956400,32950,32950,32950,32950,0
|
|
20241017,175700,17800956400,32950,32950,32950,32950,0
|
|
20241017,175600,17800956400,32950,32950,32950,32950,0
|
|
20241017,175500,17800956400,32950,32950,32950,32950,0
|
|
20241017,175400,17800956400,32950,32950,32950,32950,0
|
|
20241017,175300,17800956400,32950,32950,32950,32950,0
|
|
20241017,175200,17800956400,32950,32950,32950,32950,0
|
|
20241017,175100,17800956400,32950,32950,32950,32950,0
|
|
20241017,175000,17800956400,32950,32950,32950,32950,0
|
|
20241017,174900,17800956400,32950,32950,32950,32950,0
|
|
20241017,174800,17800956400,32950,32950,32950,32950,0
|
|
20241017,174700,17800956400,32950,32950,32950,32950,0
|
|
20241017,174600,17800956400,32950,32950,32950,32950,0
|
|
20241017,174500,17800956400,32950,32950,32950,32950,0
|
|
20241017,174400,17800956400,32950,32950,32950,32950,0
|
|
20241017,174300,17800956400,32950,32950,32950,32950,0
|
|
20241017,174200,17800956400,32950,32950,32950,32950,0
|
|
20241017,174100,17800956400,32950,32950,32950,32950,0
|
|
20241017,174000,17800956400,32950,32950,32950,32950,0
|
|
20241017,173900,17800956400,32950,32950,32950,32950,0
|
|
20241017,173800,17800956400,32950,32950,32950,32950,0
|
|
20241017,173700,17800956400,32950,32950,32950,32950,0
|
|
20241017,173600,17800956400,32950,32950,32950,32950,0
|
|
20241017,173500,17800956400,32950,32950,32950,32950,0
|
|
20241017,173400,17800956400,32950,32950,32950,32950,0
|
|
20241017,173300,17800956400,32950,32950,32950,32950,0
|
|
20241017,173200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,173100,17800956400,32950,32950,32950,32950,0
|
|
20241017,173000,17800956400,32950,32950,32950,32950,0
|
|
20241017,172900,17800956400,32950,32950,32950,32950,0
|
|
20241017,172800,17800956400,32950,32950,32950,32950,0
|
|
20241017,172700,17800956400,32950,32950,32950,32950,0
|
|
20241017,172600,17800956400,32950,32950,32950,32950,0
|
|
20241017,172500,17800956400,32950,32950,32950,32950,0
|
|
20241017,172400,17800956400,32950,32950,32950,32950,0
|
|
20241017,172300,17800956400,32950,32950,32950,32950,0
|
|
20241017,172200,17800956400,32950,32950,32950,32950,0
|
|
20241017,172100,17800956400,32950,32950,32950,32950,0
|
|
20241017,172000,17800956400,32950,32950,32950,32950,0
|
|
20241017,171900,17800956400,32950,32950,32950,32950,0
|
|
20241017,171800,17800956400,32950,32950,32950,32950,0
|
|
20241017,171700,17800956400,32950,32950,32950,32950,0
|
|
20241017,171600,17800956400,32950,32950,32950,32950,0
|
|
20241017,171500,17800956400,32950,32950,32950,32950,0
|
|
20241017,171400,17800956400,32950,32950,32950,32950,0
|
|
20241017,171300,17800956400,32950,32950,32950,32950,0
|
|
20241017,171200,17800956400,32950,32950,32950,32950,0
|
|
20241017,171100,17800956400,32950,32950,32950,32950,0
|
|
20241017,171000,17800956400,32950,32950,32950,32950,0
|
|
20241017,170900,17800956400,32950,32950,32950,32950,0
|
|
20241017,170800,17800956400,32950,32950,32950,32950,0
|
|
20241017,170700,17800956400,32950,32950,32950,32950,0
|
|
20241017,170600,17800956400,32950,32950,32950,32950,0
|
|
20241017,170500,17800956400,32950,32950,32950,32950,0
|
|
20241017,170400,17800956400,32950,32950,32950,32950,0
|
|
20241017,170300,17800956400,32950,32950,32950,32950,0
|
|
20241017,170200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,170100,17800956400,32950,32950,32950,32950,0
|
|
20241017,170000,17800956400,32950,32950,32950,32950,0
|
|
20241017,165900,17800956400,32950,32950,32950,32950,0
|
|
20241017,165800,17800956400,32950,32950,32950,32950,0
|
|
20241017,165700,17800956400,32950,32950,32950,32950,0
|
|
20241017,165600,17800956400,32950,32950,32950,32950,0
|
|
20241017,165500,17800956400,32950,32950,32950,32950,0
|
|
20241017,165400,17800956400,32950,32950,32950,32950,0
|
|
20241017,165300,17800956400,32950,32950,32950,32950,0
|
|
20241017,165200,17800956400,32950,32950,32950,32950,0
|
|
20241017,165100,17800956400,32950,32950,32950,32950,0
|
|
20241017,165000,17800956400,32950,32950,32950,32950,0
|
|
20241017,164900,17800956400,32950,32950,32950,32950,0
|
|
20241017,164800,17800956400,32950,32950,32950,32950,0
|
|
20241017,164700,17800956400,32950,32950,32950,32950,0
|
|
20241017,164600,17800956400,32950,32950,32950,32950,0
|
|
20241017,164500,17800956400,32950,32950,32950,32950,0
|
|
20241017,164400,17800956400,32950,32950,32950,32950,0
|
|
20241017,164300,17800956400,32950,32950,32950,32950,0
|
|
20241017,164200,17800956400,32950,32950,32950,32950,0
|
|
20241017,164100,17800956400,32950,32950,32950,32950,0
|
|
20241017,164000,17800956400,32950,32950,32950,32950,0
|
|
20241017,163900,17800956400,32950,32950,32950,32950,0
|
|
20241017,163800,17800956400,32950,32950,32950,32950,0
|
|
20241017,163700,17800956400,32950,32950,32950,32950,0
|
|
20241017,163600,17800956400,32950,32950,32950,32950,0
|
|
20241017,163500,17800956400,32950,32950,32950,32950,0
|
|
20241017,163400,17800956400,32950,32950,32950,32950,0
|
|
20241017,163300,17800956400,32950,32950,32950,32950,0
|
|
20241017,163200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,163100,17800956400,32950,32950,32950,32950,0
|
|
20241017,163000,17800956400,32950,32950,32950,32950,0
|
|
20241017,162900,17800956400,32950,32950,32950,32950,0
|
|
20241017,162800,17800956400,32950,32950,32950,32950,0
|
|
20241017,162700,17800956400,32950,32950,32950,32950,0
|
|
20241017,162600,17800956400,32950,32950,32950,32950,0
|
|
20241017,162500,17800956400,32950,32950,32950,32950,0
|
|
20241017,162400,17800956400,32950,32950,32950,32950,0
|
|
20241017,162300,17800956400,32950,32950,32950,32950,0
|
|
20241017,162200,17800956400,32950,32950,32950,32950,0
|
|
20241017,162100,17800956400,32950,32950,32950,32950,0
|
|
20241017,162000,17800956400,32950,32950,32950,32950,0
|
|
20241017,161900,17800956400,32950,32950,32950,32950,0
|
|
20241017,161800,17800956400,32950,32950,32950,32950,0
|
|
20241017,161700,17800956400,32950,32950,32950,32950,0
|
|
20241017,161600,17800956400,32950,32950,32950,32950,0
|
|
20241017,161500,17800956400,32950,32950,32950,32950,0
|
|
20241017,161400,17800956400,32950,32950,32950,32950,0
|
|
20241017,161300,17800956400,32950,32950,32950,32950,0
|
|
20241017,161200,17800956400,32950,32950,32950,32950,0
|
|
20241017,161100,17800956400,32950,32950,32950,32950,0
|
|
20241017,161000,17800956400,32950,32950,32950,32950,0
|
|
20241017,160900,17800956400,32950,32950,32950,32950,0
|
|
20241017,160800,17800956400,32950,32950,32950,32950,0
|
|
20241017,160700,17800956400,32950,32950,32950,32950,0
|
|
20241017,160600,17800956400,32950,32950,32950,32950,0
|
|
20241017,160500,17800956400,32950,32950,32950,32950,0
|
|
20241017,160400,17800956400,32950,32950,32950,32950,0
|
|
20241017,160300,17800956400,32950,32950,32950,32950,0
|
|
20241017,160200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,160100,17800956400,32950,32950,32950,32950,0
|
|
20241017,160000,17800956400,32950,32950,32950,32950,0
|
|
20241017,155900,17800956400,32950,32950,32950,32950,0
|
|
20241017,155800,17800956400,32950,32950,32950,32950,0
|
|
20241017,155700,17800956400,32950,32950,32950,32950,0
|
|
20241017,155600,17800956400,32950,32950,32950,32950,0
|
|
20241017,155500,17800956400,32950,32950,32950,32950,0
|
|
20241017,155400,17800956400,32950,32950,32950,32950,0
|
|
20241017,155300,17800956400,32950,32950,32950,32950,0
|
|
20241017,155200,17800956400,32950,32950,32950,32950,0
|
|
20241017,155100,17800956400,32950,32950,32950,32950,0
|
|
20241017,155000,17800956400,32950,32950,32950,32950,0
|
|
20241017,154900,17800956400,32950,32950,32950,32950,0
|
|
20241017,154800,17800956400,32950,32950,32950,32950,0
|
|
20241017,154700,17800956400,32950,32950,32950,32950,0
|
|
20241017,154600,17800956400,32950,32950,32950,32950,0
|
|
20241017,154500,17800956400,32950,32950,32950,32950,0
|
|
20241017,154400,17800956400,32950,32950,32950,32950,0
|
|
20241017,154300,17800956400,32950,32950,32950,32950,0
|
|
20241017,154200,17800956400,32950,32950,32950,32950,0
|
|
20241017,154100,17800956400,32950,32950,32950,32950,0
|
|
20241017,154000,17800956400,32950,32950,32950,32950,0
|
|
20241017,153900,17800956400,32950,32950,32950,32950,0
|
|
20241017,153800,17800956400,32950,32950,32950,32950,0
|
|
20241017,153700,17800956400,32950,32950,32950,32950,0
|
|
20241017,153600,17800956400,32950,32950,32950,32950,0
|
|
20241017,153500,17800956400,32950,32950,32950,32950,0
|
|
20241017,153400,17800956400,32950,32950,32950,32950,0
|
|
20241017,153300,17800956400,32950,32950,32950,32950,0
|
|
20241017,153200,17800956400,32950,32950,32950,32950,25076
|
|
20241017,153100,17800956400,32950,32950,32950,32950,0
|
|
20241017,153000,17800956400,32950,32950,32950,32950,25076
|
|
20241017,152900,16974702200,32800,32800,32800,32800,0
|
|
20241017,152800,16974702200,32800,32800,32800,32800,0
|
|
20241017,152700,16974702200,32800,32800,32800,32800,0
|
|
20241017,152600,16974702200,32800,32800,32800,32800,0
|
|
20241017,152500,16974702200,32800,32800,32800,32800,0
|
|
20241017,152400,16974702200,32800,32800,32800,32800,0
|
|
20241017,152300,16974702200,32800,32800,32800,32800,0
|
|
20241017,152200,16974702200,32800,32800,32800,32800,0
|
|
20241017,152100,16974702200,32800,32800,32800,32800,0
|
|
20241017,152000,16974702200,32800,32800,32800,32800,0
|
|
20241017,151900,16974702200,32800,32800,32850,32750,5944
|
|
20241017,151800,16779707850,32800,32850,32900,32750,5330
|
|
20241017,151700,16604738100,32850,32750,32950,32750,6932
|
|
20241017,151600,16376948950,32750,33000,33050,32750,12553
|
|
20241017,151500,15963586650,33100,33100,33150,32850,13341
|
|
20241017,151400,15523416750,33050,32550,33200,32550,49066
|
|
20241017,151300,13909717800,32550,32350,32550,32300,18853
|
|
20241017,151200,13298097550,32350,32300,32350,32300,1693
|
|
20241017,151100,13243342100,32300,32250,32300,32250,2940
|
|
20241017,151000,13148385300,32250,32250,32300,32250,1136
|
|
20241017,150900,13111743250,32300,32250,32300,32200,1902
|
|
20241017,150800,13050416200,32250,32200,32250,32150,2542
|
|
20241017,150700,12968551500,32200,32200,32250,32200,3016
|
|
20241017,150600,12871434800,32200,32250,32250,32150,3566
|
|
20241017,150500,12756563900,32250,32200,32250,32200,1109
|
|
20241017,150400,12720800800,32250,32250,32250,32200,924
|
|
20241017,150300,12691014150,32200,32200,32250,32150,3768
|
|
20241017,150200,12569685150,32200,32200,32200,32150,805
|
|
20241017,150100,12543770350,32150,32100,32150,32100,1256
|
|
20241017,150000,12503393650,32100,32100,32150,32100,504
|
|
20241017,145900,12487212000,32100,32150,32150,32100,807
|
|
20241017,145800,12461295450,32100,32150,32200,32100,2197
|
|
20241017,145700,12390663150,32150,32200,32200,32150,1597
|
|
20241017,145600,12339255300,32150,32250,32250,32150,2365
|
|
20241017,145500,12263076650,32250,32250,32250,32250,945
|
|
20241017,145400,12232600400,32250,32250,32300,32250,1101
|
|
20241017,145300,12197080050,32300,32250,32300,32250,1060
|
|
20241017,145200,12162884200,32250,32300,32350,32250,1448
|
|
20241017,145100,12116109950,32300,32350,32400,32300,5473
|
|
20241017,145000,11939074250,32350,32350,32400,32350,830
|
|
20241017,144900,11912216850,32350,32350,32400,32350,393
|
|
20241017,144800,11899497500,32350,32300,32350,32300,2479
|
|
20241017,144700,11819309350,32300,32300,32350,32300,163
|
|
20241017,144600,11814041750,32300,32300,32300,32250,886
|
|
20241017,144500,11785429250,32300,32300,32300,32200,3609
|
|
20241017,144400,11668938500,32250,32200,32300,32150,2527
|
|
20241017,144300,11587539150,32150,32250,32300,32150,1834
|
|
20241017,144200,11528447550,32300,32350,32350,32200,7198
|
|
20241017,144100,11295716350,32350,32400,32450,32350,4553
|
|
20241017,144000,11148151050,32450,32400,32450,32350,1676
|
|
20241017,143900,11093829850,32400,32350,32450,32350,2163
|
|
20241017,143800,11023719000,32350,32400,32450,32350,3677
|
|
20241017,143700,10904624200,32400,32400,32450,32350,6294
|
|
20241017,143600,10700700850,32400,32250,32450,32200,14375
|
|
20241017,143500,10235781100,32200,32150,32200,32050,2740
|
|
20241017,143400,10147618650,32100,32050,32200,32050,4384
|
|
20241017,143300,10006879800,32050,31950,32100,31950,6199
|
|
20241017,143200,9808306650,31850,31850,31950,31850,3951
|
|
20241017,143100,9682229750,31850,31850,31900,31800,234
|
|
20241017,143000,9674776150,31850,31850,31850,31800,417
|
|
20241017,142900,9661498900,31850,31850,31850,31800,821
|
|
20241017,142800,9635363450,31850,31850,31850,31800,1107
|
|
20241017,142700,9600109450,31850,31850,31900,31800,179
|
|
20241017,142600,9594408300,31850,31850,31900,31800,619
|
|
20241017,142500,9574692350,31850,31850,31900,31800,537
|
|
20241017,142400,9557589700,31900,31850,31900,31850,113
|
|
20241017,142300,9553989050,31900,31850,31900,31800,788
|
|
20241017,142200,9528886200,31850,31800,31850,31800,160
|
|
20241017,142100,9523792300,31800,31900,31900,31800,59
|
|
20241017,142000,9521914950,31850,31800,31850,31800,265
|
|
20241017,141900,9513482300,31800,31850,31850,31800,120
|
|
20241017,141800,9509663900,31800,31900,31900,31800,387
|
|
20241017,141700,9497334750,31900,31850,31900,31850,148
|
|
20241017,141600,9492617700,31850,31850,31900,31850,101
|
|
20241017,141500,9489400050,31850,31850,31900,31800,774
|
|
20241017,141400,9464748350,31800,31850,31900,31800,602
|
|
20241017,141300,9445575050,31900,31900,31900,31800,445
|
|
20241017,141200,9431391650,31850,31850,31900,31800,996
|
|
20241017,141100,9399672600,31900,31850,31900,31800,119
|
|
20241017,141000,9395882950,31800,31850,31900,31800,165
|
|
20241017,140900,9390628450,31850,31800,31850,31800,83
|
|
20241017,140800,9387988350,31850,31850,31900,31850,438
|
|
20241017,140700,9374030550,31850,31850,31900,31800,481
|
|
20241017,140600,9358706350,31850,31850,31850,31800,632
|
|
20241017,140500,9338580800,31850,31800,31850,31800,419
|
|
20241017,140400,9325238850,31800,31850,31850,31800,327
|
|
20241017,140300,9314827150,31800,31850,31900,31800,1316
|
|
20241017,140200,9272917250,31850,31900,31900,31850,959
|
|
20241017,140100,9242325200,31900,31850,31900,31850,786
|
|
20241017,140000,9217265950,31900,31850,31900,31850,588
|
|
20241017,135900,9198513850,31850,31900,31900,31850,167
|
|
20241017,135800,9193190600,31850,31900,31900,31850,379
|
|
20241017,135700,9181102600,31900,31900,31900,31850,271
|
|
20241017,135600,9172462200,31850,31900,31900,31850,96
|
|
20241017,135500,9169403700,31850,31850,31900,31850,158
|
|
20241017,135400,9164370200,31850,31850,31900,31800,437
|
|
20241017,135300,9150446500,31850,31850,31850,31800,347
|
|
20241017,135200,9139399100,31850,31900,31900,31800,2236
|
|
20241017,135100,9068186450,31850,31900,31900,31850,701
|
|
20241017,135000,9045832550,31900,31800,31900,31800,990
|
|
20241017,134900,9014289050,31850,31850,31900,31850,392
|
|
20241017,134800,9001798350,31900,31850,31900,31850,496
|
|
20241017,134700,8985996050,31900,31900,31900,31850,463
|
|
20241017,134600,8971231150,31850,31850,31900,31850,412
|
|
20241017,134500,8958108800,31900,31850,31900,31800,878
|
|
20241017,134400,8930129700,31850,31850,31900,31850,1062
|
|
20241017,134300,8896295750,31850,31850,31900,31850,381
|
|
20241017,134200,8884144250,31900,31850,31900,31850,1320
|
|
20241017,134100,8842098100,31850,31850,31850,31800,346
|
|
20241017,134000,8831080300,31800,31850,31850,31800,382
|
|
20241017,133900,8818915500,31850,31850,31850,31800,198
|
|
20241017,133800,8812611400,31800,31850,31850,31800,677
|
|
20241017,133700,8791056150,31850,31800,31850,31800,359
|
|
20241017,133600,8779637850,31800,31800,31850,31800,1762
|
|
20241017,133500,8723582150,31800,31750,31800,31750,465
|
|
20241017,133400,8708800650,31800,31800,31800,31750,297
|
|
20241017,133300,8699359700,31800,31750,31800,31750,127
|
|
20241017,133200,8695327150,31800,31750,31800,31750,60
|
|
20241017,133100,8693419550,31750,31700,31800,31700,355
|
|
20241017,133000,8682145650,31750,31700,31750,31700,76
|
|
20241017,132900,8679734500,31700,31800,31800,31700,90
|
|
20241017,132800,8676876100,31800,31750,31800,31700,857
|
|
20241017,132700,8649671100,31750,31700,31750,31700,25
|
|
20241017,132600,8648877650,31750,31750,31800,31750,290
|
|
20241017,132500,8639669200,31800,31750,31800,31700,190
|
|
20241017,132400,8633638950,31750,31700,31750,31700,1416
|
|
20241017,132300,8588733900,31750,31700,31750,31700,444
|
|
20241017,132200,8574641750,31750,31750,31750,31700,432
|
|
20241017,132100,8560942800,31700,31750,31750,31700,419
|
|
20241017,132000,8547644100,31700,31700,31750,31700,122
|
|
20241017,131900,8543772650,31700,31750,31750,31700,133
|
|
20241017,131800,8539555800,31750,31750,31750,31700,320
|
|
20241017,131700,8529397750,31700,31700,31750,31700,553
|
|
20241017,131600,8511865800,31700,31700,31700,31650,292
|
|
20241017,131500,8502611150,31700,31700,31700,31650,744
|
|
20241017,131400,8479035250,31650,31700,31700,31650,59
|
|
20241017,131300,8477166800,31700,31700,31750,31650,233
|
|
20241017,131200,8469785300,31650,31750,31750,31650,929
|
|
20241017,131100,8440336000,31750,31700,31750,31700,139
|
|
20241017,131000,8435928850,31750,31700,31750,31700,164
|
|
20241017,130900,8430723600,31700,31700,31750,31700,921
|
|
20241017,130800,8401526550,31700,31750,31750,31700,1017
|
|
20241017,130700,8369268650,31750,31750,31750,31700,60
|
|
20241017,130600,8367364150,31750,31700,31750,31700,322
|
|
20241017,130500,8357146900,31800,31700,31800,31700,329
|
|
20241017,130400,8346706400,31750,31750,31800,31750,560
|
|
20241017,130300,8328926250,31750,31750,31750,31700,130
|
|
20241017,130200,8324800600,31800,31750,31800,31700,558
|
|
20241017,130100,8307089600,31800,31800,31800,31750,158
|
|
20241017,130000,8302068700,31800,31750,31800,31750,343
|
|
20241017,125900,8291173200,31750,31700,31800,31700,405
|
|
20241017,125800,8278314450,31700,31750,31750,31700,90
|
|
20241017,125700,8275459500,31750,31750,31750,31700,257
|
|
20241017,125600,8267305750,31750,31700,31750,31700,399
|
|
20241017,125500,8254646700,31700,31700,31750,31700,359
|
|
20241017,125400,8243255850,31700,31700,31750,31700,255
|
|
20241017,125300,8235161750,31750,31750,31800,31750,161
|
|
20241017,125200,8230049950,31750,31750,31800,31750,154
|
|
20241017,125100,8225154600,31700,31750,31800,31700,348
|
|
20241017,125000,8214109900,31750,31750,31750,31700,59
|
|
20241017,124900,8212238350,31750,31800,31800,31700,1098
|
|
20241017,124800,8177382450,31750,31800,31800,31750,228
|
|
20241017,124700,8170136200,31800,31750,31800,31750,73
|
|
20241017,124600,8167818250,31800,31850,31850,31750,696
|
|
20241017,124500,8145688300,31800,31850,31850,31800,145
|
|
20241017,124400,8141076350,31850,31850,31850,31800,261
|
|
20241017,124300,8132775150,31800,31850,31850,31800,159
|
|
20241017,124200,8127714600,31850,31800,31850,31750,66
|
|
20241017,124100,8125612800,31800,31850,31850,31750,94
|
|
20241017,124000,8122625150,31850,31800,31850,31750,369
|
|
20241017,123900,8110894400,31750,31800,31800,31750,185
|
|
20241017,123800,8105018100,31800,31800,31800,31750,285
|
|
20241017,123700,8095959350,31750,31750,31800,31750,152
|
|
20241017,123600,8091133300,31750,31750,31800,31700,157
|
|
20241017,123500,8086148300,31750,31700,31750,31700,143
|
|
20241017,123400,8081614000,31750,31750,31750,31700,66
|
|
20241017,123300,8079520750,31750,31750,31800,31700,86
|
|
20241017,123200,8076791550,31700,31750,31750,31700,1567
|
|
20241017,123100,8027066550,31750,31750,31750,31700,62
|
|
20241017,123000,8025099800,31700,31750,31750,31700,340
|
|
20241017,122900,8014320700,31700,31700,31750,31700,81
|
|
20241017,122800,8011752200,31700,31700,31700,31650,243
|
|
20241017,122700,8004050850,31650,31700,31700,31650,155
|
|
20241017,122600,7999142350,31750,31700,31750,31700,228
|
|
20241017,122500,7991914550,31700,31700,31750,31700,201
|
|
20241017,122400,7985540950,31750,31650,31750,31650,647
|
|
20241017,122300,7965032700,31650,31700,31700,31650,2039
|
|
20241017,122200,7900497400,31700,31750,31750,31700,1838
|
|
20241017,122100,7842232600,31700,31700,31750,31700,182
|
|
20241017,122000,7836459600,31750,31750,31750,31700,39
|
|
20241017,121900,7835222100,31750,31800,31800,31700,134
|
|
20241017,121800,7830962250,31750,31750,31850,31700,613
|
|
20241017,121700,7811490150,31750,31750,31750,31750,785
|
|
20241017,121600,7786566400,31700,31750,31750,31700,146
|
|
20241017,121500,7781936050,31750,31700,31750,31700,217
|
|
20241017,121400,7775056400,31700,31700,31750,31700,264
|
|
20241017,121300,7766686750,31750,31750,31750,31700,286
|
|
20241017,121200,7757615050,31700,31750,31750,31700,277
|
|
20241017,121100,7748822100,31750,31800,31800,31750,251
|
|
20241017,121000,7740851400,31750,31750,31750,31700,369
|
|
20241017,120900,7729137350,31750,31700,31750,31700,59
|
|
20241017,120800,7727266250,31700,31750,31750,31700,401
|
|
20241017,120700,7714541200,31700,31650,31700,31650,352
|
|
20241017,120600,7703386600,31700,31650,31700,31650,176
|
|
20241017,120500,7697815250,31650,31700,31700,31650,174
|
|
20241017,120400,7692306250,31700,31700,31750,31650,3643
|
|
20241017,120300,7576898800,31700,31750,31750,31700,191
|
|
20241017,120200,7570839550,31700,31750,31750,31700,324
|
|
20241017,120100,7560556050,31750,31750,31750,31700,137
|
|
20241017,120000,7556210650,31700,31750,31750,31700,66
|
|
20241017,115900,7554116900,31700,31750,31800,31700,224
|
|
20241017,115800,7547007600,31750,31750,31750,31750,10
|
|
20241017,115700,7546690100,31750,31700,31750,31700,113
|
|
20241017,115600,7543105450,31750,31750,31800,31700,1581
|
|
20241017,115500,7492909200,31750,31800,31800,31750,253
|
|
20241017,115400,7484876000,31800,31800,31800,31750,158
|
|
20241017,115300,7479854900,31800,31800,31800,31750,121
|
|
20241017,115200,7476010500,31800,31800,31800,31750,110
|
|
20241017,115100,7472513000,31750,31750,31800,31750,52
|
|
20241017,115000,7470861200,31750,31750,31800,31750,280
|
|
20241017,114900,7461970000,31800,31750,31850,31750,253
|
|
20241017,114800,7453924550,31750,31750,31800,31750,148
|
|
20241017,114700,7449224900,31800,31800,31850,31750,149
|
|
20241017,114600,7444487050,31800,31750,31850,31750,397
|
|
20241017,114500,7431875750,31750,31800,31800,31750,92
|
|
20241017,114400,7428953550,31750,31750,31800,31750,75
|
|
20241017,114300,7426571400,31800,31800,31800,31800,7
|
|
20241017,114200,7426348800,31800,31750,31800,31700,369
|
|
20241017,114100,7414623500,31750,31800,31800,31750,1491
|
|
20241017,114000,7367283500,31750,31900,31900,31750,1821
|
|
20241017,113900,7309362050,31900,31800,31900,31800,179
|
|
20241017,113800,7303655400,31850,31850,31850,31850,234
|
|
20241017,113700,7296202500,31850,31900,31950,31800,221
|
|
20241017,113600,7289165650,31900,31850,31900,31850,141
|
|
20241017,113500,7284674700,31850,31850,31850,31800,70
|
|
20241017,113400,7282446950,31850,31850,31850,31800,93
|
|
20241017,113300,7279488700,31850,31850,31850,31800,118
|
|
20241017,113200,7275734650,31850,31850,31850,31850,297
|
|
20241017,113100,7266275200,31850,31850,31850,31800,95
|
|
20241017,113000,7263252950,31850,31800,31850,31800,668
|
|
20241017,112900,7242009750,31800,31800,31800,31750,548
|
|
20241017,112800,7224585200,31800,31800,31850,31800,176
|
|
20241017,112700,7218987200,31800,31850,31900,31800,170
|
|
20241017,112600,7213574350,31850,31900,31900,31850,1045
|
|
20241017,112500,7180290100,31900,31900,31950,31850,397
|
|
20241017,112400,7167631650,31850,31900,31900,31850,78
|
|
20241017,112300,7165145200,31900,31900,31900,31850,698
|
|
20241017,112200,7142908850,31900,31850,31900,31850,189
|
|
20241017,112100,7136881550,31850,31900,31900,31850,68
|
|
20241017,112000,7134714550,31900,31900,31900,31850,121
|
|
20241017,111900,7130859350,31900,31900,31950,31850,1009
|
|
20241017,111800,7098675000,31850,31950,31950,31850,605
|
|
20241017,111700,7079363500,31950,31850,31950,31800,987
|
|
20241017,111600,7047916300,31850,31800,31850,31800,211
|
|
20241017,111500,7041196550,31800,31850,31850,31800,198
|
|
20241017,111400,7034897850,31850,31850,31850,31800,231
|
|
20241017,111300,7027542500,31850,31850,31850,31800,65
|
|
20241017,111200,7025473950,31800,31850,31850,31800,206
|
|
20241017,111100,7018916450,31850,31800,31850,31800,27
|
|
20241017,111000,7018056600,31800,31800,31850,31800,135
|
|
20241017,110900,7013762850,31800,31800,31800,31750,472
|
|
20241017,110800,6998754950,31800,31800,31800,31750,63
|
|
20241017,110700,6996752550,31750,31750,31800,31750,420
|
|
20241017,110600,6983408450,31800,31750,31800,31750,252
|
|
20241017,110500,6975406400,31750,31750,31800,31750,880
|
|
20241017,110400,6947464500,31750,31750,31800,31750,552
|
|
20241017,110300,6929938400,31750,31800,31850,31750,643
|
|
20241017,110200,6909516350,31850,31850,31850,31800,110
|
|
20241017,110100,6906012950,31800,31850,31850,31800,138
|
|
20241017,110000,6901623600,31800,31850,31850,31800,102
|
|
20241017,105900,6898376050,31800,31800,31850,31800,267
|
|
20241017,105800,6889883350,31800,31800,31800,31750,171
|
|
20241017,105700,6884447300,31750,31800,31800,31750,295
|
|
20241017,105600,6875070450,31800,31750,31800,31700,1347
|
|
20241017,105500,6832364850,31700,31850,31850,31700,2549
|
|
20241017,105400,6751420850,31850,31800,31850,31750,211
|
|
20241017,105300,6744711950,31800,31750,31800,31750,211
|
|
20241017,105200,6738009900,31800,31750,31800,31750,144
|
|
20241017,105100,6733432950,31800,31800,31800,31800,263
|
|
20241017,105000,6725069550,31800,31750,31800,31750,1054
|
|
20241017,104900,6691573050,31750,31750,31800,31750,803
|
|
20241017,104800,6666069850,31750,31800,31800,31700,1150
|
|
20241017,104700,6629557200,31800,31800,31800,31750,725
|
|
20241017,104600,6606533250,31750,31850,31850,31750,2425
|
|
20241017,104500,6529472900,31850,31800,31850,31800,1159
|
|
20241017,104400,6492611200,31800,31850,31850,31800,1211
|
|
20241017,104300,6454072450,31850,31850,31900,31850,101
|
|
20241017,104200,6450853150,31850,31900,31900,31850,163
|
|
20241017,104100,6445656750,31900,31900,31900,31850,800
|
|
20241017,104000,6420176250,31900,31950,31950,31900,730
|
|
20241017,103900,6396887100,31950,31900,31950,31900,163
|
|
20241017,103800,6391685250,31900,31950,31950,31850,412
|
|
20241017,103700,6378540000,31900,31900,31950,31900,1014
|
|
20241017,103600,6346169250,31900,31850,31900,31850,55
|
|
20241017,103500,6344416450,31900,31900,31900,31850,216
|
|
20241017,103400,6337531900,31900,31950,31950,31850,151
|
|
20241017,103300,6332718000,31900,31950,31950,31900,411
|
|
20241017,103200,6319598300,31950,31900,31950,31900,496
|
|
20241017,103100,6303761500,31950,31850,31950,31850,533
|
|
20241017,103000,6286760700,31900,31800,31900,31800,2948
|
|
20241017,102900,6192859450,31850,31900,31900,31850,3274
|
|
20241017,102800,6088566150,31900,31850,31900,31850,513
|
|
20241017,102700,6072209250,31850,31850,31900,31850,130
|
|
20241017,102600,6068064350,31850,31900,31900,31850,820
|
|
20241017,102500,6041944950,31900,31900,31950,31900,230
|
|
20241017,102400,6034605750,31850,31900,31950,31850,2041
|
|
20241017,102300,5969500500,31950,31950,31950,31900,191
|
|
20241017,102200,5963403350,31900,31950,32000,31900,1031
|
|
20241017,102100,5930502300,31950,31950,32000,31900,538
|
|
20241017,102000,5913309550,32000,32000,32000,31950,1913
|
|
20241017,101900,5852180650,32000,31950,32000,31950,101
|
|
20241017,101800,5848952050,32000,32050,32050,32000,3120
|
|
20241017,101700,5749108900,32000,32100,32100,32000,334
|
|
20241017,101600,5738406800,32100,32050,32100,32000,215
|
|
20241017,101500,5731515450,32050,32050,32100,32000,370
|
|
20241017,101400,5719659300,32000,32050,32050,32000,198
|
|
20241017,101300,5713315900,32100,32050,32100,32050,168
|
|
20241017,101200,5707929700,32050,32000,32100,32000,418
|
|
20241017,101100,5694532700,32000,32050,32050,32000,495
|
|
20241017,101000,5678678100,32050,32000,32050,32000,532
|
|
20241017,100900,5661630200,32000,32050,32050,32000,546
|
|
20241017,100800,5644152350,32000,32000,32050,32000,411
|
|
20241017,100700,5630997400,32000,32000,32050,32000,165
|
|
20241017,100600,5625712200,32000,32000,32050,32000,329
|
|
20241017,100500,5615180750,32000,32000,32050,32000,1424
|
|
20241017,100400,5569611300,32000,32000,32050,32000,958
|
|
20241017,100300,5538943450,32050,32050,32100,32000,1875
|
|
20241017,100200,5478854450,32050,32050,32100,32050,1400
|
|
20241017,100100,5433980400,32050,32150,32150,32050,228
|
|
20241017,100000,5426663850,32150,32150,32200,32050,155
|
|
20241017,095900,5421689700,32150,32100,32200,32050,1295
|
|
20241017,095800,5380118350,32150,32200,32200,32100,912
|
|
20241017,095700,5350795550,32150,32150,32200,32150,939
|
|
20241017,095600,5320561500,32150,32200,32200,32150,1182
|
|
20241017,095500,5282518050,32200,32200,32250,32200,259
|
|
20241017,095400,5274174350,32200,32250,32300,32150,1885
|
|
20241017,095300,5213445400,32250,32200,32300,32200,325
|
|
20241017,095200,5202962100,32200,32250,32300,32200,1550
|
|
20241017,095100,5152974200,32200,32200,32250,32200,404
|
|
20241017,095000,5139959150,32200,32250,32250,32200,827
|
|
20241017,094900,5113326650,32200,32200,32250,32200,415
|
|
20241017,094800,5099960650,32200,32150,32250,32150,2160
|
|
20241017,094700,5030433450,32150,32150,32250,32150,1854
|
|
20241017,094600,4970793500,32200,32200,32200,32150,1462
|
|
20241017,094500,4923728300,32200,32200,32250,32150,2387
|
|
20241017,094400,4846859850,32300,32300,32350,32250,2853
|
|
20241017,094300,4754775450,32300,32350,32350,32300,1868
|
|
20241017,094200,4694435800,32300,32300,32350,32300,818
|
|
20241017,094100,4667993250,32350,32300,32350,32300,652
|
|
20241017,094000,4646912350,32350,32350,32350,32300,487
|
|
20241017,093900,4631162450,32350,32350,32400,32300,251
|
|
20241017,093800,4623047650,32300,32300,32350,32250,712
|
|
20241017,093700,4600049400,32300,32300,32350,32250,1464
|
|
20241017,093600,4552727450,32300,32200,32300,32200,710
|
|
20241017,093500,4529804500,32200,32200,32250,32200,587
|
|
20241017,093400,4510893300,32250,32200,32250,32150,396
|
|
20241017,093300,4498136550,32150,32250,32250,32150,2718
|
|
20241017,093200,4410595000,32250,32400,32400,32250,7449
|
|
20241017,093100,4169750100,32400,32400,32450,32350,2507
|
|
20241017,093000,4088540450,32400,32400,32450,32350,1596
|
|
20241017,092900,4036827450,32450,32350,32500,32350,1539
|
|
20241017,092800,3986912650,32400,32500,32550,32350,5894
|
|
20241017,092700,3795618700,32500,32550,32550,32500,1447
|
|
20241017,092600,3748556050,32500,32500,32600,32500,6009
|
|
20241017,092500,3552947500,32500,32350,32550,32300,16246
|
|
20241017,092400,3026147250,32300,32300,32350,32250,1792
|
|
20241017,092300,2968233400,32250,32150,32300,32100,6465
|
|
20241017,092200,2759909950,32150,32150,32200,32050,1501
|
|
20241017,092100,2711662650,32100,32050,32100,32050,1303
|
|
20241017,092000,2669847250,32000,32100,32150,32000,3134
|
|
20241017,091900,2569347100,32100,32100,32150,32100,1991
|
|
20241017,091800,2505370200,32000,31950,32100,31900,5495
|
|
20241017,091700,2329429950,31950,31950,31950,31900,605
|
|
20241017,091600,2310127500,31950,31950,32000,31900,5542
|
|
20241017,091500,2133093400,32000,32050,32050,31950,3508
|
|
20241017,091400,2020861400,32050,32000,32050,32000,1250
|
|
20241017,091300,1980854350,32000,32000,32000,31950,1005
|
|
20241017,091200,1948728000,32000,32100,32150,32000,2844
|
|
20241017,091100,1857579400,32100,32100,32150,32050,818
|
|
20241017,091000,1831300300,32100,32000,32150,31950,6173
|
|
20241017,090900,1633474000,32000,31950,32000,31950,1451
|
|
20241017,090800,1587107000,31950,31950,32000,31950,2655
|
|
20241017,090700,1502190600,32000,32000,32000,31950,1511
|
|
20241017,090600,1453880400,32000,31950,32000,31950,1367
|
|
20241017,090500,1410159900,32000,32000,32050,31950,6828
|
|
20241017,090400,1191666500,32000,32050,32100,32000,5222
|
|
20241017,090300,1024327150,32050,32050,32100,32050,4080
|
|
20241017,090200,893506200,32100,32100,32250,32050,8071
|
|
20241017,090100,634127650,32100,32150,32200,32100,7444
|
|
20241017,090000,394753000,32150,32150,32250,32150,12272
|