596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185300,5176220700,40800,40800,40800,40800,8474
|
|
20241017,185200,5176220700,40800,40800,40800,40800,0
|
|
20241017,185100,5176220700,40800,40800,40800,40800,0
|
|
20241017,185000,5176220700,40800,40800,40800,40800,0
|
|
20241017,184900,5176220700,40800,40800,40800,40800,0
|
|
20241017,184800,5176220700,40800,40800,40800,40800,0
|
|
20241017,184700,5176220700,40800,40800,40800,40800,0
|
|
20241017,184600,5176220700,40800,40800,40800,40800,0
|
|
20241017,184500,5176220700,40800,40800,40800,40800,0
|
|
20241017,184400,5176220700,40800,40800,40800,40800,0
|
|
20241017,184300,5176220700,40800,40800,40800,40800,0
|
|
20241017,184200,5176220700,40800,40800,40800,40800,0
|
|
20241017,184100,5176220700,40800,40800,40800,40800,0
|
|
20241017,184000,5176220700,40800,40800,40800,40800,0
|
|
20241017,183900,5176220700,40800,40800,40800,40800,0
|
|
20241017,183800,5176220700,40800,40800,40800,40800,0
|
|
20241017,183700,5176220700,40800,40800,40800,40800,0
|
|
20241017,183600,5176220700,40800,40800,40800,40800,0
|
|
20241017,183500,5176220700,40800,40800,40800,40800,0
|
|
20241017,183400,5176220700,40800,40800,40800,40800,0
|
|
20241017,183300,5176220700,40800,40800,40800,40800,0
|
|
20241017,183200,5176220700,40800,40800,40800,40800,0
|
|
20241017,183100,5176220700,40800,40800,40800,40800,0
|
|
20241017,183000,5176220700,40800,40800,40800,40800,0
|
|
20241017,182900,5176220700,40800,40800,40800,40800,0
|
|
20241017,182800,5176220700,40800,40800,40800,40800,0
|
|
20241017,182700,5176220700,40800,40800,40800,40800,0
|
|
20241017,182600,5176220700,40800,40800,40800,40800,0
|
|
20241017,182500,5176220700,40800,40800,40800,40800,0
|
|
20241017,182400,5176220700,40800,40800,40800,40800,0
|
|
20241017,182300,5176220700,40800,40800,40800,40800,8474
|
|
20241017,182200,5176220700,40800,40800,40800,40800,0
|
|
20241017,182100,5176220700,40800,40800,40800,40800,0
|
|
20241017,182000,5176220700,40800,40800,40800,40800,0
|
|
20241017,181900,5176220700,40800,40800,40800,40800,0
|
|
20241017,181800,5176220700,40800,40800,40800,40800,0
|
|
20241017,181700,5176220700,40800,40800,40800,40800,0
|
|
20241017,181600,5176220700,40800,40800,40800,40800,0
|
|
20241017,181500,5176220700,40800,40800,40800,40800,0
|
|
20241017,181400,5176220700,40800,40800,40800,40800,0
|
|
20241017,181300,5176220700,40800,40800,40800,40800,0
|
|
20241017,181200,5176220700,40800,40800,40800,40800,0
|
|
20241017,181100,5176220700,40800,40800,40800,40800,0
|
|
20241017,181000,5176220700,40800,40800,40800,40800,0
|
|
20241017,180900,5176220700,40800,40800,40800,40800,0
|
|
20241017,180800,5176220700,40800,40800,40800,40800,0
|
|
20241017,180700,5176220700,40800,40800,40800,40800,0
|
|
20241017,180600,5176220700,40800,40800,40800,40800,0
|
|
20241017,180500,5176220700,40800,40800,40800,40800,0
|
|
20241017,180400,5176220700,40800,40800,40800,40800,0
|
|
20241017,180300,5176220700,40800,40800,40800,40800,0
|
|
20241017,180200,5176220700,40800,40800,40800,40800,0
|
|
20241017,180100,5176220700,40800,40800,40800,40800,0
|
|
20241017,180000,5176220700,40800,40800,40800,40800,0
|
|
20241017,175900,5176220700,40800,40800,40800,40800,0
|
|
20241017,175800,5176220700,40800,40800,40800,40800,0
|
|
20241017,175700,5176220700,40800,40800,40800,40800,0
|
|
20241017,175600,5176220700,40800,40800,40800,40800,0
|
|
20241017,175500,5176220700,40800,40800,40800,40800,0
|
|
20241017,175400,5176220700,40800,40800,40800,40800,0
|
|
20241017,175300,5176220700,40800,40800,40800,40800,8474
|
|
20241017,175200,5176220700,40800,40800,40800,40800,0
|
|
20241017,175100,5176220700,40800,40800,40800,40800,0
|
|
20241017,175000,5176220700,40800,40800,40800,40800,0
|
|
20241017,174900,5176220700,40800,40800,40800,40800,0
|
|
20241017,174800,5176220700,40800,40800,40800,40800,0
|
|
20241017,174700,5176220700,40800,40800,40800,40800,0
|
|
20241017,174600,5176220700,40800,40800,40800,40800,0
|
|
20241017,174500,5176220700,40800,40800,40800,40800,0
|
|
20241017,174400,5176220700,40800,40800,40800,40800,0
|
|
20241017,174300,5176220700,40800,40800,40800,40800,0
|
|
20241017,174200,5176220700,40800,40800,40800,40800,0
|
|
20241017,174100,5176220700,40800,40800,40800,40800,0
|
|
20241017,174000,5176220700,40800,40800,40800,40800,0
|
|
20241017,173900,5176220700,40800,40800,40800,40800,0
|
|
20241017,173800,5176220700,40800,40800,40800,40800,0
|
|
20241017,173700,5176220700,40800,40800,40800,40800,0
|
|
20241017,173600,5176220700,40800,40800,40800,40800,0
|
|
20241017,173500,5176220700,40800,40800,40800,40800,0
|
|
20241017,173400,5176220700,40800,40800,40800,40800,0
|
|
20241017,173300,5176220700,40800,40800,40800,40800,0
|
|
20241017,173200,5176220700,40800,40800,40800,40800,0
|
|
20241017,173100,5176220700,40800,40800,40800,40800,0
|
|
20241017,173000,5176220700,40800,40800,40800,40800,0
|
|
20241017,172900,5176220700,40800,40800,40800,40800,0
|
|
20241017,172800,5176220700,40800,40800,40800,40800,0
|
|
20241017,172700,5176220700,40800,40800,40800,40800,0
|
|
20241017,172600,5176220700,40800,40800,40800,40800,0
|
|
20241017,172500,5176220700,40800,40800,40800,40800,0
|
|
20241017,172400,5176220700,40800,40800,40800,40800,0
|
|
20241017,172300,5176220700,40800,40800,40800,40800,8474
|
|
20241017,172200,5176220700,40800,40800,40800,40800,0
|
|
20241017,172100,5176220700,40800,40800,40800,40800,0
|
|
20241017,172000,5176220700,40800,40800,40800,40800,0
|
|
20241017,171900,5176220700,40800,40800,40800,40800,0
|
|
20241017,171800,5176220700,40800,40800,40800,40800,0
|
|
20241017,171700,5176220700,40800,40800,40800,40800,0
|
|
20241017,171600,5176220700,40800,40800,40800,40800,0
|
|
20241017,171500,5176220700,40800,40800,40800,40800,0
|
|
20241017,171400,5176220700,40800,40800,40800,40800,0
|
|
20241017,171300,5176220700,40800,40800,40800,40800,0
|
|
20241017,171200,5176220700,40800,40800,40800,40800,0
|
|
20241017,171100,5176220700,40800,40800,40800,40800,0
|
|
20241017,171000,5176220700,40800,40800,40800,40800,0
|
|
20241017,170900,5176220700,40800,40800,40800,40800,0
|
|
20241017,170800,5176220700,40800,40800,40800,40800,0
|
|
20241017,170700,5176220700,40800,40800,40800,40800,0
|
|
20241017,170600,5176220700,40800,40800,40800,40800,0
|
|
20241017,170500,5176220700,40800,40800,40800,40800,0
|
|
20241017,170400,5176220700,40800,40800,40800,40800,0
|
|
20241017,170300,5176220700,40800,40800,40800,40800,0
|
|
20241017,170200,5176220700,40800,40800,40800,40800,0
|
|
20241017,170100,5176220700,40800,40800,40800,40800,0
|
|
20241017,170000,5176220700,40800,40800,40800,40800,0
|
|
20241017,165900,5176220700,40800,40800,40800,40800,0
|
|
20241017,165800,5176220700,40800,40800,40800,40800,0
|
|
20241017,165700,5176220700,40800,40800,40800,40800,0
|
|
20241017,165600,5176220700,40800,40800,40800,40800,0
|
|
20241017,165500,5176220700,40800,40800,40800,40800,0
|
|
20241017,165400,5176220700,40800,40800,40800,40800,0
|
|
20241017,165300,5176220700,40800,40800,40800,40800,8474
|
|
20241017,165200,5176220700,40800,40800,40800,40800,0
|
|
20241017,165100,5176220700,40800,40800,40800,40800,0
|
|
20241017,165000,5176220700,40800,40800,40800,40800,0
|
|
20241017,164900,5176220700,40800,40800,40800,40800,0
|
|
20241017,164800,5176220700,40800,40800,40800,40800,0
|
|
20241017,164700,5176220700,40800,40800,40800,40800,0
|
|
20241017,164600,5176220700,40800,40800,40800,40800,0
|
|
20241017,164500,5176220700,40800,40800,40800,40800,0
|
|
20241017,164400,5176220700,40800,40800,40800,40800,0
|
|
20241017,164300,5176220700,40800,40800,40800,40800,0
|
|
20241017,164200,5176220700,40800,40800,40800,40800,0
|
|
20241017,164100,5176220700,40800,40800,40800,40800,0
|
|
20241017,164000,5176220700,40800,40800,40800,40800,0
|
|
20241017,163900,5176220700,40800,40800,40800,40800,0
|
|
20241017,163800,5176220700,40800,40800,40800,40800,0
|
|
20241017,163700,5176220700,40800,40800,40800,40800,0
|
|
20241017,163600,5176220700,40800,40800,40800,40800,0
|
|
20241017,163500,5176220700,40800,40800,40800,40800,0
|
|
20241017,163400,5176220700,40800,40800,40800,40800,0
|
|
20241017,163300,5176220700,40800,40800,40800,40800,0
|
|
20241017,163200,5176220700,40800,40800,40800,40800,0
|
|
20241017,163100,5176220700,40800,40800,40800,40800,0
|
|
20241017,163000,5176220700,40800,40800,40800,40800,0
|
|
20241017,162900,5176220700,40800,40800,40800,40800,0
|
|
20241017,162800,5176220700,40800,40800,40800,40800,0
|
|
20241017,162700,5176220700,40800,40800,40800,40800,0
|
|
20241017,162600,5176220700,40800,40800,40800,40800,0
|
|
20241017,162500,5176220700,40800,40800,40800,40800,0
|
|
20241017,162400,5176220700,40800,40800,40800,40800,0
|
|
20241017,162300,5176220700,40800,40800,40800,40800,8474
|
|
20241017,162200,5176220700,40800,40800,40800,40800,0
|
|
20241017,162100,5176220700,40800,40800,40800,40800,0
|
|
20241017,162000,5176220700,40800,40800,40800,40800,0
|
|
20241017,161900,5176220700,40800,40800,40800,40800,0
|
|
20241017,161800,5176220700,40800,40800,40800,40800,0
|
|
20241017,161700,5176220700,40800,40800,40800,40800,0
|
|
20241017,161600,5176220700,40800,40800,40800,40800,0
|
|
20241017,161500,5176220700,40800,40800,40800,40800,0
|
|
20241017,161400,5176220700,40800,40800,40800,40800,0
|
|
20241017,161300,5176220700,40800,40800,40800,40800,0
|
|
20241017,161200,5176220700,40800,40800,40800,40800,0
|
|
20241017,161100,5176220700,40800,40800,40800,40800,0
|
|
20241017,161000,5176220700,40800,40800,40800,40800,0
|
|
20241017,160900,5176220700,40800,40800,40800,40800,0
|
|
20241017,160800,5176220700,40800,40800,40800,40800,0
|
|
20241017,160700,5176220700,40800,40800,40800,40800,0
|
|
20241017,160600,5176220700,40800,40800,40800,40800,0
|
|
20241017,160500,5176220700,40800,40800,40800,40800,0
|
|
20241017,160400,5176220700,40800,40800,40800,40800,0
|
|
20241017,160300,5176220700,40800,40800,40800,40800,0
|
|
20241017,160200,5176220700,40800,40800,40800,40800,0
|
|
20241017,160100,5176220700,40800,40800,40800,40800,0
|
|
20241017,160000,5176220700,40800,40800,40800,40800,0
|
|
20241017,155900,5176220700,40800,40800,40800,40800,0
|
|
20241017,155800,5176220700,40800,40800,40800,40800,0
|
|
20241017,155700,5176220700,40800,40800,40800,40800,0
|
|
20241017,155600,5176220700,40800,40800,40800,40800,0
|
|
20241017,155500,5176220700,40800,40800,40800,40800,0
|
|
20241017,155400,5176220700,40800,40800,40800,40800,0
|
|
20241017,155300,5176220700,40800,40800,40800,40800,8474
|
|
20241017,155200,5176220700,40800,40800,40800,40800,0
|
|
20241017,155100,5176220700,40800,40800,40800,40800,0
|
|
20241017,155000,5176220700,40800,40800,40800,40800,0
|
|
20241017,154900,5176220700,40800,40800,40800,40800,0
|
|
20241017,154800,5176220700,40800,40800,40800,40800,0
|
|
20241017,154700,5176220700,40800,40800,40800,40800,0
|
|
20241017,154600,5176220700,40800,40800,40800,40800,0
|
|
20241017,154500,5176220700,40800,40800,40800,40800,0
|
|
20241017,154400,5176220700,40800,40800,40800,40800,0
|
|
20241017,154300,5176220700,40800,40800,40800,40800,0
|
|
20241017,154200,5176220700,40800,40800,40800,40800,0
|
|
20241017,154100,5176220700,40800,40800,40800,40800,0
|
|
20241017,154000,5176220700,40800,40800,40800,40800,0
|
|
20241017,153900,5176220700,40800,40800,40800,40800,0
|
|
20241017,153800,5176220700,40800,40800,40800,40800,0
|
|
20241017,153700,5176220700,40800,40800,40800,40800,0
|
|
20241017,153600,5176220700,40800,40800,40800,40800,0
|
|
20241017,153500,5176220700,40800,40800,40800,40800,0
|
|
20241017,153400,5176220700,40800,40800,40800,40800,0
|
|
20241017,153300,5176220700,40800,40800,40800,40800,0
|
|
20241017,153200,5176220700,40800,40800,40800,40800,0
|
|
20241017,153100,5176220700,40800,40800,40800,40800,0
|
|
20241017,153000,5176220700,40800,40800,40800,40800,8474
|
|
20241017,152900,4830481500,41000,41000,41000,41000,0
|
|
20241017,152800,4830481500,41000,41000,41000,41000,0
|
|
20241017,152700,4830481500,41000,41000,41000,41000,0
|
|
20241017,152600,4830481500,41000,41000,41000,41000,0
|
|
20241017,152500,4830481500,41000,41000,41000,41000,0
|
|
20241017,152400,4830481500,41000,41000,41000,41000,0
|
|
20241017,152300,4830481500,41000,41000,41000,41000,0
|
|
20241017,152200,4830481500,41000,41000,41000,41000,0
|
|
20241017,152100,4830481500,41000,41000,41000,41000,0
|
|
20241017,152000,4830481500,41000,41000,41000,41000,0
|
|
20241017,151900,4830481500,41000,41100,41100,41000,1576
|
|
20241017,151800,4765829800,41100,41050,41100,41050,220
|
|
20241017,151700,4756796050,41000,41050,41100,41000,111
|
|
20241017,151600,4752239100,41100,41000,41100,41000,1641
|
|
20241017,151500,4684920450,41000,41050,41050,41000,557
|
|
20241017,151400,4662079250,41050,40950,41050,40950,192
|
|
20241017,151300,4654207550,41000,40900,41000,40900,110
|
|
20241017,151200,4649702800,41000,40900,41000,40850,1432
|
|
20241017,151100,4591033900,40900,40900,40900,40900,131
|
|
20241017,151000,4585676000,40850,40900,40900,40850,643
|
|
20241017,150900,4559383900,40900,41000,41000,40900,93
|
|
20241017,150800,4555576450,40950,41000,41000,40950,114
|
|
20241017,150700,4550903150,41000,41000,41000,40900,1281
|
|
20241017,150600,4498386900,40950,40950,41000,40950,434
|
|
20241017,150500,4480614550,41000,40950,41000,40950,133
|
|
20241017,150400,4475163200,40950,40950,40950,40900,76
|
|
20241017,150300,4472051250,40950,40950,41000,40950,191
|
|
20241017,150200,4464229750,40900,41050,41050,40900,1707
|
|
20241017,150100,4394251350,41000,41100,41100,41000,659
|
|
20241017,150000,4367191850,41100,41100,41150,41100,460
|
|
20241017,145900,4348285800,41100,41100,41100,41050,139
|
|
20241017,145800,4342573600,41100,41150,41150,41100,214
|
|
20241017,145700,4333778100,41150,41000,41150,41000,1156
|
|
20241017,145600,4286327600,41000,40950,41000,40900,453
|
|
20241017,145500,4267783600,40950,40850,40950,40850,322
|
|
20241017,145400,4254619300,40850,40800,40850,40800,103
|
|
20241017,145300,4250414850,40800,40850,40850,40800,252
|
|
20241017,145200,4240124350,40850,40850,40850,40850,158
|
|
20241017,145100,4233670050,40850,40800,40850,40800,505
|
|
20241017,145000,4213051250,40700,40850,40850,40700,471
|
|
20241017,144900,4193835650,40850,40850,40850,40850,13
|
|
20241017,144800,4193304600,40750,40800,40850,40750,149
|
|
20241017,144700,4187226200,40750,40800,40800,40750,93
|
|
20241017,144600,4183435100,40800,40800,40800,40800,201
|
|
20241017,144500,4175234300,40800,40800,40800,40750,32
|
|
20241017,144400,4173929200,40800,40800,40800,40800,1
|
|
20241017,144300,4173888400,40700,40700,40700,40700,0
|
|
20241017,144200,4173888400,40700,40700,40700,40700,109
|
|
20241017,144100,4169452100,40700,40750,40750,40700,217
|
|
20241017,144000,4160612150,40800,40850,40850,40800,103
|
|
20241017,143900,4156407850,40850,40900,40950,40850,361
|
|
20241017,143800,4141636400,40900,40650,40900,40650,211
|
|
20241017,143700,4133031650,40700,40750,40750,40700,100
|
|
20241017,143600,4128959050,40750,40800,40950,40750,486
|
|
20241017,143500,4109139950,40800,40750,40850,40750,490
|
|
20241017,143400,4089149750,40700,40700,40700,40600,1256
|
|
20241017,143300,4038039350,40550,40600,40700,40500,1275
|
|
20241017,143200,3986307500,40600,40350,40650,40350,894
|
|
20241017,143100,3950060150,40350,40500,40650,40350,2360
|
|
20241017,143000,3854677900,40500,40500,40600,40450,497
|
|
20241017,142900,3834541550,40450,40450,40600,40450,344
|
|
20241017,142800,3820620800,40450,40600,40600,40450,1225
|
|
20241017,142700,3771002300,40600,40650,40700,40500,2570
|
|
20241017,142600,3666801500,40650,40650,40700,40650,392
|
|
20241017,142500,3650853450,40650,40550,40700,40550,237
|
|
20241017,142400,3641241050,40650,40650,40650,40600,89
|
|
20241017,142300,3637625650,40550,40650,40700,40550,793
|
|
20241017,142200,3605424750,40700,40650,40700,40650,170
|
|
20241017,142100,3598514150,40600,40700,40700,40600,602
|
|
20241017,142000,3574045500,40700,40800,40800,40700,1412
|
|
20241017,141900,3516499750,40800,40800,40800,40800,378
|
|
20241017,141800,3501077350,40800,40850,40850,40800,321
|
|
20241017,141700,3487965000,40800,40800,40800,40800,158
|
|
20241017,141600,3481518600,40800,40850,40850,40800,138
|
|
20241017,141500,3475887700,40800,40800,40800,40800,271
|
|
20241017,141400,3464830900,40850,40850,40850,40800,292
|
|
20241017,141300,3452914550,40800,40800,40800,40800,97
|
|
20241017,141200,3448956950,40800,40800,40850,40800,176
|
|
20241017,141100,3441775650,40800,40800,40850,40800,220
|
|
20241017,141000,3432794150,40800,40800,40800,40800,542
|
|
20241017,140900,3410680550,40800,40800,40800,40800,76
|
|
20241017,140800,3407579750,40850,40850,40850,40800,88
|
|
20241017,140700,3403986250,40850,40850,40850,40850,113
|
|
20241017,140600,3399370200,40850,40850,40850,40850,30
|
|
20241017,140500,3398144700,40850,40850,40900,40850,377
|
|
20241017,140400,3382743750,40850,40850,40900,40850,80
|
|
20241017,140300,3379475250,40900,40850,40900,40850,86
|
|
20241017,140200,3375960950,40900,40800,40900,40800,130
|
|
20241017,140100,3370651800,40850,40850,40850,40800,112
|
|
20241017,140000,3366079550,40800,40850,40850,40800,336
|
|
20241017,135900,3352364400,40850,40900,40900,40850,146
|
|
20241017,135800,3346399500,40900,40900,40900,40850,72
|
|
20241017,135700,3343456200,40850,40850,40900,40850,198
|
|
20241017,135600,3335367650,40850,40900,40900,40850,129
|
|
20241017,135500,3330097950,40900,40850,40900,40800,360
|
|
20241017,135400,3315394850,40900,40850,40900,40850,32
|
|
20241017,135300,3314087550,40900,40850,40900,40800,254
|
|
20241017,135200,3303713600,40850,40850,40850,40800,76
|
|
20241017,135100,3300612300,40850,40850,40850,40800,109
|
|
20241017,135000,3296161150,40800,40850,40850,40800,394
|
|
20241017,134900,3280073400,40850,40900,40900,40850,67
|
|
20241017,134800,3277336100,40900,40850,40900,40850,568
|
|
20241017,134700,3254131150,40850,40900,40900,40850,56
|
|
20241017,134600,3251842250,40850,40900,40900,40850,171
|
|
20241017,134500,3244849850,40850,40900,40900,40850,707
|
|
20241017,134400,3215937600,40900,40900,40900,40900,297
|
|
20241017,134300,3203790300,40900,40950,40950,40900,52
|
|
20241017,134200,3201662500,40900,40900,40900,40900,87
|
|
20241017,134100,3198104200,40900,40850,40900,40850,181
|
|
20241017,134000,3190707350,40900,40900,40900,40850,205
|
|
20241017,133900,3182330100,40950,40900,40950,40900,1163
|
|
20241017,133800,3134755600,40900,40900,40900,40900,76
|
|
20241017,133700,3131647200,40900,40950,40950,40900,50
|
|
20241017,133600,3129601200,40950,40950,40950,40950,100
|
|
20241017,133500,3125506200,40950,40950,40950,40950,226
|
|
20241017,133400,3116251500,41000,40900,41000,40900,502
|
|
20241017,133300,3095696350,40900,40900,40900,40900,61
|
|
20241017,133200,3093201450,40900,40900,40950,40900,78
|
|
20241017,133100,3090011050,40900,40900,40900,40850,136
|
|
20241017,133000,3084450150,40900,40900,40900,40850,326
|
|
20241017,132900,3071119650,40900,40950,40950,40900,63
|
|
20241017,132800,3068541950,40950,40950,40950,40950,191
|
|
20241017,132700,3060720500,40950,40950,40950,40950,115
|
|
20241017,132600,3056011250,40900,40900,40950,40900,186
|
|
20241017,132500,3048398550,40900,40850,40900,40850,303
|
|
20241017,132400,3036020450,40900,40900,40900,40850,374
|
|
20241017,132300,3020724150,40850,40850,40900,40850,375
|
|
20241017,132200,3005397850,40850,40950,40950,40850,797
|
|
20241017,132100,2972822100,40900,40950,41000,40900,1012
|
|
20241017,132000,2931421800,41000,40950,41000,40950,552
|
|
20241017,131900,2908815650,40950,41000,41000,40950,334
|
|
20241017,131800,2895125750,41000,41100,41100,41000,571
|
|
20241017,131700,2871692100,41150,41150,41150,41150,59
|
|
20241017,131600,2869264250,41150,41050,41150,41050,16
|
|
20241017,131500,2868606050,41050,41050,41050,41000,261
|
|
20241017,131400,2857896400,41100,41100,41100,41100,76
|
|
20241017,131300,2854772800,41100,41100,41100,41100,1
|
|
20241017,131200,2854731700,41100,41100,41100,41100,5
|
|
20241017,131100,2854526200,41150,41000,41150,41000,81
|
|
20241017,131000,2851193700,41000,41100,41100,40950,329
|
|
20241017,130900,2837710900,41100,41100,41100,41100,16
|
|
20241017,130800,2837053300,41100,41100,41100,41100,60
|
|
20241017,130700,2834587300,41100,41100,41100,41100,35
|
|
20241017,130600,2833148800,41100,41000,41100,41000,9
|
|
20241017,130500,2832779000,41000,41000,41000,41000,459
|
|
20241017,130400,2813960000,41050,41000,41050,41000,19
|
|
20241017,130300,2813180300,41050,41050,41050,41050,118
|
|
20241017,130200,2808336400,41050,41000,41050,40950,282
|
|
20241017,130100,2796763550,41000,40950,41000,40950,157
|
|
20241017,130000,2790330650,41000,40950,41000,40950,199
|
|
20241017,125900,2782180050,41000,41000,41000,41000,54
|
|
20241017,125800,2779966050,40950,40950,41000,40950,106
|
|
20241017,125700,2775622400,40950,41000,41050,40950,333
|
|
20241017,125600,2761983200,41000,41000,41050,41000,1372
|
|
20241017,125500,2705730950,41000,41000,41000,41000,387
|
|
20241017,125400,2689863950,41000,41050,41050,41000,12
|
|
20241017,125300,2689371650,41000,41050,41050,41000,53
|
|
20241017,125200,2687196800,41050,41050,41100,41050,22
|
|
20241017,125100,2686293650,41050,41050,41050,41050,40
|
|
20241017,125000,2684651650,41050,41050,41050,41000,807
|
|
20241017,124900,2651536550,41050,41050,41050,41050,9
|
|
20241017,124800,2651167100,41050,41100,41100,41050,34
|
|
20241017,124700,2649770100,41050,41050,41100,41050,266
|
|
20241017,124600,2638850250,41000,41050,41050,41000,16
|
|
20241017,124500,2638194200,41050,41000,41050,41000,233
|
|
20241017,124400,2628640400,41050,41000,41050,41000,157
|
|
20241017,124300,2622200600,41000,41050,41050,41000,272
|
|
20241017,124200,2611047000,41050,41050,41050,41050,134
|
|
20241017,124100,2605546300,41050,41050,41050,41050,37
|
|
20241017,124000,2604027450,41050,41050,41050,41050,309
|
|
20241017,123900,2591343000,41050,41050,41050,41050,5
|
|
20241017,123800,2591137750,41050,41050,41050,41050,19
|
|
20241017,123700,2590357800,41050,41100,41100,41050,506
|
|
20241017,123600,2569584000,41050,41100,41100,41050,467
|
|
20241017,123500,2550413100,41100,41100,41100,41050,292
|
|
20241017,123400,2538412600,41100,41150,41150,41100,11
|
|
20241017,123300,2537960100,41150,41250,41250,41150,7
|
|
20241017,123200,2537671950,41350,41150,41350,41150,76
|
|
20241017,123100,2534535750,41200,41100,41200,41100,6
|
|
20241017,123000,2534288800,41100,41200,41200,41050,295
|
|
20241017,122900,2522163500,41250,41200,41250,41200,17
|
|
20241017,122800,2521463050,41200,41200,41200,41200,121
|
|
20241017,122700,2516477850,41050,41200,41200,41050,431
|
|
20241017,122600,2498784250,41250,41100,41250,41050,147
|
|
20241017,122500,2492743150,41100,41250,41250,41100,747
|
|
20241017,122400,2462026700,41300,41200,41300,41200,22
|
|
20241017,122300,2461118850,41200,41200,41200,41200,7
|
|
20241017,122200,2460830450,41200,41200,41200,41200,12
|
|
20241017,122100,2460336050,41200,41200,41200,41200,2
|
|
20241017,122000,2460253650,41250,41250,41300,41100,896
|
|
20241017,121900,2423417850,41200,41200,41200,41200,10
|
|
20241017,121800,2423005850,41200,41200,41250,41100,336
|
|
20241017,121700,2409195350,41200,41100,41200,41100,109
|
|
20241017,121600,2404715250,41100,41100,41200,41100,75
|
|
20241017,121500,2401632600,41100,41200,41200,41100,289
|
|
20241017,121400,2389745000,41200,41200,41200,41200,11
|
|
20241017,121300,2389291800,41200,41200,41200,41200,36
|
|
20241017,121200,2387808600,41200,41250,41250,41200,118
|
|
20241017,121100,2382944050,41250,41200,41250,41200,6
|
|
20241017,121000,2382696600,41200,41250,41250,41200,227
|
|
20241017,120900,2373338000,41300,41250,41300,41250,123
|
|
20241017,120800,2368263600,41200,41200,41200,41150,10
|
|
20241017,120700,2367851650,41250,41200,41250,41200,35
|
|
20241017,120600,2366409000,41200,41100,41250,41100,20
|
|
20241017,120500,2365585000,41100,41100,41100,41100,208
|
|
20241017,120400,2357036200,41200,41100,41200,41100,283
|
|
20241017,120300,2345397400,41100,41100,41150,41100,230
|
|
20241017,120200,2335944150,41100,41200,41200,41100,404
|
|
20241017,120100,2319324250,41200,41200,41200,41150,375
|
|
20241017,120000,2303881550,41200,41250,41300,41200,588
|
|
20241017,115900,2279651400,41300,41250,41300,41250,27
|
|
20241017,115800,2278536450,41250,41250,41250,41250,6
|
|
20241017,115700,2278288950,41250,41250,41300,41250,12
|
|
20241017,115600,2277793500,41250,41200,41250,41200,12
|
|
20241017,115500,2277298800,41250,41250,41250,41250,257
|
|
20241017,115400,2266697550,41250,41250,41250,41250,11
|
|
20241017,115300,2266243800,41250,41200,41250,41200,31
|
|
20241017,115200,2264965250,41200,41200,41200,41200,10
|
|
20241017,115100,2264553250,41200,41200,41250,41150,137
|
|
20241017,115000,2258909100,41150,41200,41200,41150,411
|
|
20241017,114900,2241993650,41200,41250,41250,41200,68
|
|
20241017,114800,2239189100,41250,41250,41250,41250,10
|
|
20241017,114700,2238776600,41300,41300,41300,41250,13
|
|
20241017,114600,2238239750,41300,41250,41300,41250,154
|
|
20241017,114500,2231886100,41250,41350,41350,41150,146
|
|
20241017,114400,2225867150,41350,41350,41350,41350,38
|
|
20241017,114300,2224295850,41350,41350,41350,41300,61
|
|
20241017,114200,2221773550,41300,41200,41300,41200,7
|
|
20241017,114100,2221484650,41200,41150,41200,41150,240
|
|
20241017,114000,2211608450,41100,41250,41300,41100,1086
|
|
20241017,113900,2166893800,41300,41300,41300,41300,48
|
|
20241017,113800,2164911400,41300,41300,41300,41300,6
|
|
20241017,113700,2164663600,41300,41400,41400,41300,189
|
|
20241017,113600,2156840750,41400,41450,41450,41400,341
|
|
20241017,113500,2142719850,41500,41450,41500,41400,180
|
|
20241017,113400,2135257450,41450,41400,41450,41400,44
|
|
20241017,113300,2133433700,41400,41450,41450,41400,42
|
|
20241017,113200,2131692900,41450,41450,41450,41450,100
|
|
20241017,113100,2127547900,41450,41450,41450,41450,135
|
|
20241017,113000,2121952150,41500,41500,41550,41400,308
|
|
20241017,112900,2109182850,41500,41500,41500,41500,31
|
|
20241017,112800,2107896350,41500,41500,41500,41500,63
|
|
20241017,112700,2105281850,41500,41500,41500,41500,4
|
|
20241017,112600,2105115850,41500,41400,41500,41400,15
|
|
20241017,112500,2104493950,41400,41600,41600,41400,232
|
|
20241017,112400,2094873000,41600,41600,41600,41600,24
|
|
20241017,112300,2093874600,41600,41550,41600,41550,47
|
|
20241017,112200,2091919650,41550,41400,41550,41400,731
|
|
20241017,112100,2061609400,41400,41400,41450,41400,55
|
|
20241017,112000,2059329800,41400,41300,41450,41250,260
|
|
20241017,111900,2048588150,41350,41300,41350,41300,122
|
|
20241017,111800,2043546500,41300,41300,41300,41300,3
|
|
20241017,111700,2043422600,41300,41250,41300,41250,37
|
|
20241017,111600,2041896050,41150,41150,41150,41150,20
|
|
20241017,111500,2041073050,41100,41150,41150,41100,227
|
|
20241017,111400,2031737750,41350,41300,41350,41300,10
|
|
20241017,111300,2031324300,41350,41350,41350,41350,136
|
|
20241017,111200,2025700700,41300,41350,41350,41300,10
|
|
20241017,111100,2025287450,41300,41300,41300,41300,48
|
|
20241017,111000,2023305050,41300,41250,41300,41100,273
|
|
20241017,110900,2012070600,41250,41200,41250,41200,4
|
|
20241017,110800,2011905750,41200,41300,41300,41200,149
|
|
20241017,110700,2005766850,41200,41300,41300,41200,325
|
|
20241017,110600,1992347450,41250,41200,41250,41200,13
|
|
20241017,110500,1991811550,41200,41250,41250,41200,155
|
|
20241017,110400,1985423900,41250,41100,41300,41100,414
|
|
20241017,110300,1968348650,41050,41050,41050,41050,0
|
|
20241017,110200,1968348650,41050,41100,41100,41050,175
|
|
20241017,110100,1961163900,41100,41200,41200,41050,203
|
|
20241017,110000,1952819850,41150,41200,41300,41150,230
|
|
20241017,105900,1943354200,41200,41200,41300,41200,494
|
|
20241017,105800,1922990900,41250,41250,41250,41150,210
|
|
20241017,105700,1914332150,41200,41200,41250,41200,121
|
|
20241017,105600,1909343900,41300,41300,41300,41300,13
|
|
20241017,105500,1908807000,41300,41250,41300,41150,141
|
|
20241017,105400,1902998800,41300,41250,41300,41250,21
|
|
20241017,105300,1902131800,41300,41200,41300,41200,574
|
|
20241017,105200,1878472150,41150,41150,41150,41150,31
|
|
20241017,105100,1877196500,41150,41000,41150,41000,294
|
|
20241017,105000,1865123150,41100,41050,41100,41000,832
|
|
20241017,104900,1830986050,41050,41050,41100,41050,184
|
|
20241017,104800,1823432350,41050,41050,41100,41050,562
|
|
20241017,104700,1800362050,41050,41100,41100,41050,483
|
|
20241017,104600,1780534600,41100,41150,41150,41100,503
|
|
20241017,104500,1759861150,41100,41150,41150,41100,304
|
|
20241017,104400,1747355400,41150,41150,41150,41150,0
|
|
20241017,104300,1747355400,41150,41150,41200,41150,226
|
|
20241017,104200,1738052450,41100,41100,41200,41100,192
|
|
20241017,104100,1730159000,41100,41150,41150,41100,389
|
|
20241017,104000,1714165900,41150,41100,41300,41050,1312
|
|
20241017,103900,1660224700,41100,41300,41300,41100,1683
|
|
20241017,103800,1590892250,41250,41300,41300,41250,330
|
|
20241017,103700,1577264750,41300,41350,41350,41300,44
|
|
20241017,103600,1575447500,41350,41300,41350,41300,43
|
|
20241017,103500,1573670850,41300,41300,41350,41300,257
|
|
20241017,103400,1563056300,41400,41300,41400,41300,3
|
|
20241017,103300,1562932300,41400,41350,41400,41350,104
|
|
20241017,103200,1558631500,41350,41350,41350,41300,117
|
|
20241017,103100,1553798550,41350,41300,41350,41250,328
|
|
20241017,103000,1540254950,41300,41350,41350,41300,1003
|
|
20241017,102900,1498811700,41350,41400,41400,41350,473
|
|
20241017,102800,1479240450,41400,41400,41400,41400,1
|
|
20241017,102700,1479199050,41400,41400,41450,41400,46
|
|
20241017,102600,1477294350,41400,41400,41400,41400,248
|
|
20241017,102500,1467027150,41400,41400,41400,41400,158
|
|
20241017,102400,1460485950,41400,41450,41450,41400,132
|
|
20241017,102300,1455014700,41450,41450,41450,41450,6
|
|
20241017,102200,1454766000,41450,41450,41500,41450,29
|
|
20241017,102100,1453563800,41450,41450,41450,41450,0
|
|
20241017,102000,1453563800,41450,41450,41450,41400,186
|
|
20241017,101900,1445859850,41450,41500,41500,41450,161
|
|
20241017,101800,1439179800,41500,41450,41500,41450,343
|
|
20241017,101700,1424959250,41450,41450,41450,41450,5
|
|
20241017,101600,1424752000,41400,41450,41450,41400,178
|
|
20241017,101500,1417382100,41450,41500,41500,41400,156
|
|
20241017,101400,1410922500,41500,41450,41500,41450,7
|
|
20241017,101300,1410632050,41550,41500,41550,41400,127
|
|
20241017,101200,1405372950,41550,41550,41550,41550,3
|
|
20241017,101100,1405248300,41400,41400,41400,41400,32
|
|
20241017,101000,1403923500,41350,41450,41650,41350,909
|
|
20241017,100900,1366232750,41450,41450,41450,41450,47
|
|
20241017,100800,1364284600,41450,41450,41450,41450,24
|
|
20241017,100700,1363289800,41450,41400,41450,41350,75
|
|
20241017,100600,1360185750,41400,41450,41500,41400,331
|
|
20241017,100500,1346480450,41400,41500,41500,41400,831
|
|
20241017,100400,1312066100,41500,41550,41550,41500,130
|
|
20241017,100300,1306670000,41550,41500,41550,41500,132
|
|
20241017,100200,1301191550,41450,41400,41600,41350,170
|
|
20241017,100100,1294157600,41400,41600,41600,41350,546
|
|
20241017,100000,1271499500,41600,41700,41750,41600,359
|
|
20241017,095900,1256544050,41900,41900,41900,41900,16
|
|
20241017,095800,1255873650,41700,41650,41750,41650,172
|
|
20241017,095700,1248700250,41650,41650,41650,41650,108
|
|
20241017,095600,1244202050,41750,41750,41750,41650,208
|
|
20241017,095500,1235525750,41750,41800,41800,41700,201
|
|
20241017,095400,1227132100,41800,41900,41900,41800,1281
|
|
20241017,095300,1173539650,41900,41950,41950,41850,221
|
|
20241017,095200,1164280350,41900,41850,41900,41850,4
|
|
20241017,095100,1164112850,41900,42000,42000,41900,729
|
|
20241017,095000,1133521500,42050,42050,42100,42000,423
|
|
20241017,094900,1115749150,42050,42000,42050,42000,132
|
|
20241017,094800,1110198700,42050,42100,42100,42000,151
|
|
20241017,094700,1103851250,42100,42000,42100,42000,117
|
|
20241017,094600,1098932650,42050,42050,42050,42000,533
|
|
20241017,094500,1076527300,42050,42050,42100,42050,150
|
|
20241017,094400,1070219350,42100,42050,42100,42050,78
|
|
20241017,094300,1066936200,42050,42100,42100,42050,177
|
|
20241017,094200,1059493050,42100,42200,42200,42100,164
|
|
20241017,094100,1052586600,42200,42150,42200,42100,337
|
|
20241017,094000,1038394500,42200,42150,42200,42150,237
|
|
20241017,093900,1028402500,42350,42250,42350,42200,104
|
|
20241017,093800,1024004900,42200,42250,42250,42200,73
|
|
20241017,093700,1020924250,42250,42250,42250,42250,122
|
|
20241017,093600,1015769750,42200,42250,42250,42200,3
|
|
20241017,093500,1015643100,42250,42150,42300,42100,332
|
|
20241017,093400,1001639850,42150,42150,42150,42100,67
|
|
20241017,093300,998815850,42200,42150,42200,42150,161
|
|
20241017,093200,992029650,42200,42250,42300,42150,691
|
|
20241017,093100,962862600,42250,42300,42300,42250,139
|
|
20241017,093000,956987350,42350,42350,42400,42300,580
|
|
20241017,092900,932434500,42450,42500,42500,42450,50
|
|
20241017,092800,930311750,42450,42450,42450,42450,85
|
|
20241017,092700,926703500,42550,42500,42600,42500,216
|
|
20241017,092600,917516850,42550,42500,42550,42500,322
|
|
20241017,092500,903828700,42500,42300,42500,42250,329
|
|
20241017,092400,889911200,42300,42250,42500,42200,569
|
|
20241017,092300,865846600,42300,42300,42300,42200,122
|
|
20241017,092200,860688000,42300,42050,42300,42050,523
|
|
20241017,092100,838661350,42050,42100,42250,42000,1033
|
|
20241017,092000,795228650,42100,42650,42750,42100,1567
|
|
20241017,091900,728808250,42700,42650,42700,42650,135
|
|
20241017,091800,723044450,42600,42500,42600,42450,528
|
|
20241017,091700,700592600,42500,42550,42550,42500,368
|
|
20241017,091600,684943700,42550,42600,42600,42550,553
|
|
20241017,091500,661398550,42600,42650,42700,42600,1087
|
|
20241017,091400,615051300,42650,42650,42700,42650,210
|
|
20241017,091300,606089600,42700,42800,42800,42700,175
|
|
20241017,091200,598616900,42800,42750,42850,42650,1172
|
|
20241017,091100,548460450,42850,42850,42900,42700,271
|
|
20241017,091000,536850250,42850,42700,42850,42600,933
|
|
20241017,090900,497049650,42700,42850,42850,42650,1674
|
|
20241017,090800,425525150,42850,42950,42950,42750,1232
|
|
20241017,090700,372783650,43000,42900,43000,42850,346
|
|
20241017,090600,357945050,42850,42950,42950,42850,910
|
|
20241017,090500,318922150,42950,43150,43150,42900,2170
|
|
20241017,090400,225480350,43150,43350,43350,43150,252
|
|
20241017,090300,214586800,43350,42800,43400,42800,2097
|
|
20241017,090200,124376800,42800,42950,42950,42700,1126
|
|
20241017,090100,76229000,42800,42800,42900,42750,663
|
|
20241017,090000,47854250,42900,42900,43000,42700,950
|