584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184100,14719041550,21600,21600,21600,21600,39996
|
|
20241007,184000,14719041550,21600,21600,21600,21600,0
|
|
20241007,183900,14719041550,21600,21600,21600,21600,0
|
|
20241007,183800,14719041550,21600,21600,21600,21600,0
|
|
20241007,183700,14719041550,21600,21600,21600,21600,0
|
|
20241007,183600,14719041550,21600,21600,21600,21600,0
|
|
20241007,183500,14719041550,21600,21600,21600,21600,0
|
|
20241007,183400,14719041550,21600,21600,21600,21600,0
|
|
20241007,183300,14719041550,21600,21600,21600,21600,0
|
|
20241007,183200,14719041550,21600,21600,21600,21600,0
|
|
20241007,183100,14719041550,21600,21600,21600,21600,0
|
|
20241007,183000,14719041550,21600,21600,21600,21600,0
|
|
20241007,182900,14719041550,21600,21600,21600,21600,0
|
|
20241007,182800,14719041550,21600,21600,21600,21600,0
|
|
20241007,182700,14719041550,21600,21600,21600,21600,0
|
|
20241007,182600,14719041550,21600,21600,21600,21600,0
|
|
20241007,182500,14719041550,21600,21600,21600,21600,0
|
|
20241007,182400,14719041550,21600,21600,21600,21600,0
|
|
20241007,182300,14719041550,21600,21600,21600,21600,0
|
|
20241007,182200,14719041550,21600,21600,21600,21600,0
|
|
20241007,182100,14719041550,21600,21600,21600,21600,0
|
|
20241007,182000,14719041550,21600,21600,21600,21600,0
|
|
20241007,181900,14719041550,21600,21600,21600,21600,0
|
|
20241007,181800,14719041550,21600,21600,21600,21600,0
|
|
20241007,181700,14719041550,21600,21600,21600,21600,0
|
|
20241007,181600,14719041550,21600,21600,21600,21600,0
|
|
20241007,181500,14719041550,21600,21600,21600,21600,0
|
|
20241007,181400,14719041550,21600,21600,21600,21600,0
|
|
20241007,181300,14719041550,21600,21600,21600,21600,0
|
|
20241007,181200,14719041550,21600,21600,21600,21600,0
|
|
20241007,181100,14719041550,21600,21600,21600,21600,39996
|
|
20241007,181000,14719041550,21600,21600,21600,21600,0
|
|
20241007,180900,14719041550,21600,21600,21600,21600,0
|
|
20241007,180800,14719041550,21600,21600,21600,21600,0
|
|
20241007,180700,14719041550,21600,21600,21600,21600,0
|
|
20241007,180600,14719041550,21600,21600,21600,21600,0
|
|
20241007,180500,14719041550,21600,21600,21600,21600,0
|
|
20241007,180400,14719041550,21600,21600,21600,21600,0
|
|
20241007,180300,14719041550,21600,21600,21600,21600,0
|
|
20241007,180200,14719041550,21600,21600,21600,21600,0
|
|
20241007,180100,14719041550,21600,21600,21600,21600,0
|
|
20241007,180000,14719041550,21600,21600,21600,21600,0
|
|
20241007,175900,14719041550,21600,21600,21600,21600,0
|
|
20241007,175800,14719041550,21600,21600,21600,21600,0
|
|
20241007,175700,14719041550,21600,21600,21600,21600,0
|
|
20241007,175600,14719041550,21600,21600,21600,21600,0
|
|
20241007,175500,14719041550,21600,21600,21600,21600,0
|
|
20241007,175400,14719041550,21600,21600,21600,21600,0
|
|
20241007,175300,14719041550,21600,21600,21600,21600,0
|
|
20241007,175200,14719041550,21600,21600,21600,21600,0
|
|
20241007,175100,14719041550,21600,21600,21600,21600,0
|
|
20241007,175000,14719041550,21600,21600,21600,21600,0
|
|
20241007,174900,14719041550,21600,21600,21600,21600,0
|
|
20241007,174800,14719041550,21600,21600,21600,21600,0
|
|
20241007,174700,14719041550,21600,21600,21600,21600,0
|
|
20241007,174600,14719041550,21600,21600,21600,21600,0
|
|
20241007,174500,14719041550,21600,21600,21600,21600,0
|
|
20241007,174400,14719041550,21600,21600,21600,21600,0
|
|
20241007,174300,14719041550,21600,21600,21600,21600,0
|
|
20241007,174200,14719041550,21600,21600,21600,21600,0
|
|
20241007,174100,14719041550,21600,21600,21600,21600,39996
|
|
20241007,174000,14719041550,21600,21600,21600,21600,0
|
|
20241007,173900,14719041550,21600,21600,21600,21600,0
|
|
20241007,173800,14719041550,21600,21600,21600,21600,0
|
|
20241007,173700,14719041550,21600,21600,21600,21600,0
|
|
20241007,173600,14719041550,21600,21600,21600,21600,0
|
|
20241007,173500,14719041550,21600,21600,21600,21600,0
|
|
20241007,173400,14719041550,21600,21600,21600,21600,0
|
|
20241007,173300,14719041550,21600,21600,21600,21600,0
|
|
20241007,173200,14719041550,21600,21600,21600,21600,0
|
|
20241007,173100,14719041550,21600,21600,21600,21600,0
|
|
20241007,173000,14719041550,21600,21600,21600,21600,0
|
|
20241007,172900,14719041550,21600,21600,21600,21600,0
|
|
20241007,172800,14719041550,21600,21600,21600,21600,0
|
|
20241007,172700,14719041550,21600,21600,21600,21600,0
|
|
20241007,172600,14719041550,21600,21600,21600,21600,0
|
|
20241007,172500,14719041550,21600,21600,21600,21600,0
|
|
20241007,172400,14719041550,21600,21600,21600,21600,0
|
|
20241007,172300,14719041550,21600,21600,21600,21600,0
|
|
20241007,172200,14719041550,21600,21600,21600,21600,0
|
|
20241007,172100,14719041550,21600,21600,21600,21600,0
|
|
20241007,172000,14719041550,21600,21600,21600,21600,0
|
|
20241007,171900,14719041550,21600,21600,21600,21600,0
|
|
20241007,171800,14719041550,21600,21600,21600,21600,0
|
|
20241007,171700,14719041550,21600,21600,21600,21600,0
|
|
20241007,171600,14719041550,21600,21600,21600,21600,0
|
|
20241007,171500,14719041550,21600,21600,21600,21600,0
|
|
20241007,171400,14719041550,21600,21600,21600,21600,0
|
|
20241007,171300,14719041550,21600,21600,21600,21600,0
|
|
20241007,171200,14719041550,21600,21600,21600,21600,0
|
|
20241007,171100,14719041550,21600,21600,21600,21600,39996
|
|
20241007,171000,14719041550,21600,21600,21600,21600,0
|
|
20241007,170900,14719041550,21600,21600,21600,21600,0
|
|
20241007,170800,14719041550,21600,21600,21600,21600,0
|
|
20241007,170700,14719041550,21600,21600,21600,21600,0
|
|
20241007,170600,14719041550,21600,21600,21600,21600,0
|
|
20241007,170500,14719041550,21600,21600,21600,21600,0
|
|
20241007,170400,14719041550,21600,21600,21600,21600,0
|
|
20241007,170300,14719041550,21600,21600,21600,21600,0
|
|
20241007,170200,14719041550,21600,21600,21600,21600,0
|
|
20241007,170100,14719041550,21600,21600,21600,21600,0
|
|
20241007,170000,14719041550,21600,21600,21600,21600,0
|
|
20241007,165900,14719041550,21600,21600,21600,21600,0
|
|
20241007,165800,14719041550,21600,21600,21600,21600,0
|
|
20241007,165700,14719041550,21600,21600,21600,21600,0
|
|
20241007,165600,14719041550,21600,21600,21600,21600,0
|
|
20241007,165500,14719041550,21600,21600,21600,21600,0
|
|
20241007,165400,14719041550,21600,21600,21600,21600,0
|
|
20241007,165300,14719041550,21600,21600,21600,21600,0
|
|
20241007,165200,14719041550,21600,21600,21600,21600,0
|
|
20241007,165100,14719041550,21600,21600,21600,21600,0
|
|
20241007,165000,14719041550,21600,21600,21600,21600,0
|
|
20241007,164900,14719041550,21600,21600,21600,21600,0
|
|
20241007,164800,14719041550,21600,21600,21600,21600,0
|
|
20241007,164700,14719041550,21600,21600,21600,21600,0
|
|
20241007,164600,14719041550,21600,21600,21600,21600,0
|
|
20241007,164500,14719041550,21600,21600,21600,21600,0
|
|
20241007,164400,14719041550,21600,21600,21600,21600,0
|
|
20241007,164300,14719041550,21600,21600,21600,21600,0
|
|
20241007,164200,14719041550,21600,21600,21600,21600,0
|
|
20241007,164100,14719041550,21600,21600,21600,21600,39996
|
|
20241007,164000,14719041550,21600,21600,21600,21600,0
|
|
20241007,163900,14719041550,21600,21600,21600,21600,0
|
|
20241007,163800,14719041550,21600,21600,21600,21600,0
|
|
20241007,163700,14719041550,21600,21600,21600,21600,0
|
|
20241007,163600,14719041550,21600,21600,21600,21600,0
|
|
20241007,163500,14719041550,21600,21600,21600,21600,0
|
|
20241007,163400,14719041550,21600,21600,21600,21600,0
|
|
20241007,163300,14719041550,21600,21600,21600,21600,0
|
|
20241007,163200,14719041550,21600,21600,21600,21600,0
|
|
20241007,163100,14719041550,21600,21600,21600,21600,0
|
|
20241007,163000,14719041550,21600,21600,21600,21600,0
|
|
20241007,162900,14719041550,21600,21600,21600,21600,0
|
|
20241007,162800,14719041550,21600,21600,21600,21600,0
|
|
20241007,162700,14719041550,21600,21600,21600,21600,0
|
|
20241007,162600,14719041550,21600,21600,21600,21600,0
|
|
20241007,162500,14719041550,21600,21600,21600,21600,0
|
|
20241007,162400,14719041550,21600,21600,21600,21600,0
|
|
20241007,162300,14719041550,21600,21600,21600,21600,0
|
|
20241007,162200,14719041550,21600,21600,21600,21600,0
|
|
20241007,162100,14719041550,21600,21600,21600,21600,0
|
|
20241007,162000,14719041550,21600,21600,21600,21600,0
|
|
20241007,161900,14719041550,21600,21600,21600,21600,0
|
|
20241007,161800,14719041550,21600,21600,21600,21600,0
|
|
20241007,161700,14719041550,21600,21600,21600,21600,0
|
|
20241007,161600,14719041550,21600,21600,21600,21600,0
|
|
20241007,161500,14719041550,21600,21600,21600,21600,0
|
|
20241007,161400,14719041550,21600,21600,21600,21600,0
|
|
20241007,161300,14719041550,21600,21600,21600,21600,0
|
|
20241007,161200,14719041550,21600,21600,21600,21600,0
|
|
20241007,161100,14719041550,21600,21600,21600,21600,39996
|
|
20241007,161000,14719041550,21600,21600,21600,21600,0
|
|
20241007,160900,14719041550,21600,21600,21600,21600,0
|
|
20241007,160800,14719041550,21600,21600,21600,21600,0
|
|
20241007,160700,14719041550,21600,21600,21600,21600,0
|
|
20241007,160600,14719041550,21600,21600,21600,21600,0
|
|
20241007,160500,14719041550,21600,21600,21600,21600,0
|
|
20241007,160400,14719041550,21600,21600,21600,21600,0
|
|
20241007,160300,14719041550,21600,21600,21600,21600,0
|
|
20241007,160200,14719041550,21600,21600,21600,21600,0
|
|
20241007,160100,14719041550,21600,21600,21600,21600,0
|
|
20241007,160000,14719041550,21600,21600,21600,21600,0
|
|
20241007,155900,14719041550,21600,21600,21600,21600,0
|
|
20241007,155800,14719041550,21600,21600,21600,21600,0
|
|
20241007,155700,14719041550,21600,21600,21600,21600,0
|
|
20241007,155600,14719041550,21600,21600,21600,21600,0
|
|
20241007,155500,14719041550,21600,21600,21600,21600,0
|
|
20241007,155400,14719041550,21600,21600,21600,21600,0
|
|
20241007,155300,14719041550,21600,21600,21600,21600,0
|
|
20241007,155200,14719041550,21600,21600,21600,21600,0
|
|
20241007,155100,14719041550,21600,21600,21600,21600,0
|
|
20241007,155000,14719041550,21600,21600,21600,21600,0
|
|
20241007,154900,14719041550,21600,21600,21600,21600,0
|
|
20241007,154800,14719041550,21600,21600,21600,21600,0
|
|
20241007,154700,14719041550,21600,21600,21600,21600,0
|
|
20241007,154600,14719041550,21600,21600,21600,21600,0
|
|
20241007,154500,14719041550,21600,21600,21600,21600,0
|
|
20241007,154400,14719041550,21600,21600,21600,21600,0
|
|
20241007,154300,14719041550,21600,21600,21600,21600,0
|
|
20241007,154200,14719041550,21600,21600,21600,21600,0
|
|
20241007,154100,14719041550,21600,21600,21600,21600,39996
|
|
20241007,154000,14719041550,21600,21600,21600,21600,0
|
|
20241007,153900,14719041550,21600,21600,21600,21600,0
|
|
20241007,153800,14719041550,21600,21600,21600,21600,0
|
|
20241007,153700,14719041550,21600,21600,21600,21600,0
|
|
20241007,153600,14719041550,21600,21600,21600,21600,0
|
|
20241007,153500,14719041550,21600,21600,21600,21600,0
|
|
20241007,153400,14719041550,21600,21600,21600,21600,0
|
|
20241007,153300,14719041550,21600,21600,21600,21600,0
|
|
20241007,153200,14719041550,21600,21600,21600,21600,0
|
|
20241007,153100,14719041550,21600,21600,21600,21600,0
|
|
20241007,153000,14719041550,21600,21600,21600,21600,39996
|
|
20241007,152900,13855127950,21600,21600,21600,21600,0
|
|
20241007,152800,13855127950,21600,21600,21600,21600,0
|
|
20241007,152700,13855127950,21600,21600,21600,21600,0
|
|
20241007,152600,13855127950,21600,21600,21600,21600,0
|
|
20241007,152500,13855127950,21600,21600,21600,21600,0
|
|
20241007,152400,13855127950,21600,21600,21600,21600,0
|
|
20241007,152300,13855127950,21600,21600,21600,21600,0
|
|
20241007,152200,13855127950,21600,21600,21600,21600,0
|
|
20241007,152100,13855127950,21600,21600,21600,21600,0
|
|
20241007,152000,13855127950,21600,21600,21600,21600,0
|
|
20241007,151900,13855127950,21600,21550,21600,21550,1123
|
|
20241007,151800,13830884000,21600,21550,21600,21550,1404
|
|
20241007,151700,13800623250,21550,21600,21600,21500,2157
|
|
20241007,151600,13754138700,21600,21550,21600,21550,600
|
|
20241007,151500,13741204850,21550,21550,21600,21550,882
|
|
20241007,151400,13722193100,21550,21500,21600,21500,1753
|
|
20241007,151300,13684429850,21500,21500,21550,21500,1151
|
|
20241007,151200,13659641050,21500,21550,21550,21500,1855
|
|
20241007,151100,13619683000,21550,21550,21550,21500,4396
|
|
20241007,151000,13525158450,21500,21550,21550,21500,1299
|
|
20241007,150900,13497200300,21550,21550,21550,21500,596
|
|
20241007,150800,13484372750,21550,21550,21600,21500,1091
|
|
20241007,150700,13460866200,21550,21550,21600,21500,986
|
|
20241007,150600,13439620700,21550,21550,21600,21500,431
|
|
20241007,150500,13430336850,21550,21500,21600,21500,2609
|
|
20241007,150400,13374119550,21550,21550,21550,21500,1283
|
|
20241007,150300,13346513550,21500,21500,21550,21500,893
|
|
20241007,150200,13327279450,21550,21500,21550,21500,619
|
|
20241007,150100,13313961500,21500,21550,21550,21500,794
|
|
20241007,150000,13296862950,21550,21500,21600,21500,1020
|
|
20241007,145900,13274907650,21550,21550,21600,21500,1547
|
|
20241007,145800,13241588550,21500,21600,21600,21500,1869
|
|
20241007,145700,13201343500,21600,21550,21600,21500,1393
|
|
20241007,145600,13171353950,21500,21500,21600,21500,1647
|
|
20241007,145500,13135892600,21500,21500,21600,21500,1947
|
|
20241007,145400,13093982350,21500,21600,21600,21500,2679
|
|
20241007,145300,13036267150,21600,21600,21600,21500,2077
|
|
20241007,145200,12991500750,21600,21600,21600,21550,1136
|
|
20241007,145100,12967006750,21550,21550,21550,21500,1372
|
|
20241007,145000,12937478600,21550,21550,21550,21500,2086
|
|
20241007,144900,12892568300,21550,21550,21600,21550,1826
|
|
20241007,144800,12853197900,21600,21600,21600,21550,2512
|
|
20241007,144700,12799047300,21600,21600,21600,21500,2077
|
|
20241007,144600,12754289450,21600,21550,21600,21500,2369
|
|
20241007,144500,12703275550,21500,21550,21600,21500,1918
|
|
20241007,144400,12661973000,21550,21550,21600,21500,1993
|
|
20241007,144300,12619003300,21600,21550,21600,21550,1619
|
|
20241007,144200,12584100000,21600,21600,21600,21550,1621
|
|
20241007,144100,12549155550,21600,21600,21600,21550,2753
|
|
20241007,144000,12489819700,21550,21550,21600,21550,1180
|
|
20241007,143900,12464378050,21550,21550,21600,21500,5946
|
|
20241007,143800,12336192600,21500,21550,21550,21500,2887
|
|
20241007,143700,12274027800,21550,21500,21550,21500,1285
|
|
20241007,143600,12246388050,21500,21550,21550,21500,1876
|
|
20241007,143500,12206042050,21550,21500,21550,21500,2690
|
|
20241007,143400,12148197000,21500,21500,21550,21500,3320
|
|
20241007,143300,12076804550,21500,21500,21550,21500,1101
|
|
20241007,143200,12053123600,21550,21500,21550,21500,1026
|
|
20241007,143100,12031048100,21500,21500,21550,21500,1501
|
|
20241007,143000,11998751900,21500,21550,21550,21500,1557
|
|
20241007,142900,11965253700,21500,21550,21550,21500,2284
|
|
20241007,142800,11916143950,21550,21550,21550,21500,1722
|
|
20241007,142700,11879105950,21500,21550,21600,21500,2977
|
|
20241007,142600,11814983900,21550,21600,21600,21550,3648
|
|
20241007,142500,11736361850,21550,21550,21600,21550,2030
|
|
20241007,142400,11692602600,21600,21600,21600,21550,2015
|
|
20241007,142300,11649169600,21600,21550,21600,21550,2112
|
|
20241007,142200,11603646950,21600,21600,21600,21550,1526
|
|
20241007,142100,11570752150,21600,21600,21600,21550,1866
|
|
20241007,142000,11530509600,21600,21600,21650,21550,10641
|
|
20241007,141900,11300654850,21600,21650,21650,21600,2256
|
|
20241007,141800,11251911800,21650,21650,21650,21600,851
|
|
20241007,141700,11233516500,21600,21650,21650,21600,1512
|
|
20241007,141600,11200815150,21600,21650,21650,21600,898
|
|
20241007,141500,11181408350,21600,21600,21650,21600,1255
|
|
20241007,141400,11154274800,21650,21650,21650,21600,722
|
|
20241007,141300,11138664850,21650,21650,21650,21600,681
|
|
20241007,141200,11123934800,21650,21650,21650,21600,688
|
|
20241007,141100,11109060800,21650,21650,21650,21600,672
|
|
20241007,141000,11094535700,21650,21650,21650,21600,823
|
|
20241007,140900,11076734550,21650,21650,21650,21600,810
|
|
20241007,140800,11059228950,21600,21650,21650,21600,887
|
|
20241007,140700,11040048550,21650,21600,21650,21600,572
|
|
20241007,140600,11027680300,21650,21650,21650,21600,349
|
|
20241007,140500,11020129400,21650,21650,21650,21600,522
|
|
20241007,140400,11008838050,21600,21600,21650,21600,825
|
|
20241007,140300,10991010000,21600,21650,21650,21600,1012
|
|
20241007,140200,10969111350,21650,21600,21650,21600,569
|
|
20241007,140100,10956805200,21650,21600,21650,21600,800
|
|
20241007,140000,10939494550,21600,21600,21650,21600,773
|
|
20241007,135900,10922779250,21650,21600,21650,21600,401
|
|
20241007,135800,10914115450,21600,21600,21650,21600,2047
|
|
20241007,135700,10869839300,21650,21650,21650,21600,535
|
|
20241007,135600,10858278050,21600,21650,21650,21600,790
|
|
20241007,135500,10841208450,21600,21600,21650,21600,405
|
|
20241007,135400,10832455750,21600,21650,21650,21600,453
|
|
20241007,135300,10822666200,21650,21600,21650,21600,1554
|
|
20241007,135200,10789092600,21600,21650,21650,21600,509
|
|
20241007,135100,10778095250,21650,21650,21650,21600,436
|
|
20241007,135000,10768662900,21600,21650,21650,21600,537
|
|
20241007,134900,10757051950,21650,21650,21650,21600,806
|
|
20241007,134800,10739614750,21650,21600,21650,21600,562
|
|
20241007,134700,10727467400,21650,21650,21650,21600,836
|
|
20241007,134600,10709396000,21650,21650,21650,21600,1060
|
|
20241007,134500,10686464000,21600,21650,21650,21600,538
|
|
20241007,134400,10674829350,21650,21650,21650,21600,979
|
|
20241007,134300,10653646500,21650,21650,21650,21600,497
|
|
20241007,134200,10642898700,21650,21650,21650,21600,794
|
|
20241007,134100,10625727350,21600,21650,21650,21600,1411
|
|
20241007,134000,10595237000,21650,21650,21650,21600,986
|
|
20241007,133900,10573928500,21650,21650,21650,21600,1528
|
|
20241007,133800,10540874700,21650,21650,21650,21600,650
|
|
20241007,133700,10526812250,21600,21650,21650,21600,989
|
|
20241007,133600,10505428600,21600,21650,21650,21600,822
|
|
20241007,133500,10487647150,21650,21650,21650,21600,773
|
|
20241007,133400,10470931050,21650,21650,21650,21600,489
|
|
20241007,133300,10460356900,21650,21650,21650,21600,1416
|
|
20241007,133200,10429706700,21650,21600,21650,21600,260
|
|
20241007,133100,10424083950,21600,21650,21650,21600,517
|
|
20241007,133000,10412902600,21600,21600,21650,21600,384
|
|
20241007,132900,10404606600,21650,21650,21650,21600,380
|
|
20241007,132800,10396389750,21600,21650,21650,21600,294
|
|
20241007,132700,10390029900,21650,21650,21650,21600,488
|
|
20241007,132600,10379475050,21600,21600,21650,21600,549
|
|
20241007,132500,10367612050,21650,21650,21650,21600,667
|
|
20241007,132400,10353200800,21650,21600,21650,21600,182
|
|
20241007,132300,10349267850,21650,21650,21650,21600,928
|
|
20241007,132200,10329182650,21650,21600,21650,21600,687
|
|
20241007,132100,10314328800,21600,21600,21650,21550,1524
|
|
20241007,132000,10281383750,21600,21600,21600,21550,628
|
|
20241007,131900,10267823000,21550,21600,21600,21550,205
|
|
20241007,131800,10263401600,21600,21600,21600,21550,435
|
|
20241007,131700,10254016300,21600,21600,21600,21550,1310
|
|
20241007,131600,10225724650,21550,21600,21600,21550,842
|
|
20241007,131500,10207543550,21600,21600,21600,21550,320
|
|
20241007,131400,10200636050,21550,21600,21600,21550,320
|
|
20241007,131300,10193733450,21600,21600,21600,21550,240
|
|
20241007,131200,10188557800,21600,21550,21600,21550,220
|
|
20241007,131100,10183811450,21600,21600,21600,21550,224
|
|
20241007,131000,10178975950,21550,21600,21600,21550,375
|
|
20241007,130900,10170886500,21600,21600,21650,21550,633
|
|
20241007,130800,10157218950,21600,21600,21600,21550,298
|
|
20241007,130700,10150788500,21600,21550,21600,21550,256
|
|
20241007,130600,10145269550,21600,21600,21600,21550,216
|
|
20241007,130500,10140609700,21600,21550,21600,21550,1111
|
|
20241007,130400,10116623700,21550,21550,21600,21550,217
|
|
20241007,130300,10111944150,21550,21600,21600,21550,1225
|
|
20241007,130200,10085517450,21600,21600,21600,21550,478
|
|
20241007,130100,10075215300,21550,21600,21600,21550,226
|
|
20241007,130000,10070343050,21600,21600,21600,21550,618
|
|
20241007,125900,10057020000,21550,21550,21600,21550,489
|
|
20241007,125800,10046480300,21600,21600,21600,21550,147
|
|
20241007,125700,10043307800,21600,21550,21600,21550,1692
|
|
20241007,125600,10006788750,21600,21600,21600,21550,704
|
|
20241007,125500,9991594150,21600,21600,21600,21550,410
|
|
20241007,125400,9982755200,21600,21550,21600,21550,301
|
|
20241007,125300,9976261050,21550,21550,21600,21500,192
|
|
20241007,125200,9972124450,21550,21550,21600,21500,493
|
|
20241007,125100,9961506300,21600,21550,21600,21550,549
|
|
20241007,125000,9949652750,21550,21600,21600,21550,2471
|
|
20241007,124900,9896283350,21550,21500,21600,21500,3217
|
|
20241007,124800,9826850400,21500,21550,21550,21500,252
|
|
20241007,124700,9821429950,21500,21550,21550,21500,391
|
|
20241007,124600,9813010050,21500,21450,21550,21450,6891
|
|
20241007,124500,9664551550,21500,21450,21500,21450,304
|
|
20241007,124400,9658018400,21500,21450,21500,21450,333
|
|
20241007,124300,9650871850,21450,21450,21500,21450,383
|
|
20241007,124200,9642651950,21450,21500,21550,21450,2221
|
|
20241007,124100,9594903150,21500,21500,21550,21450,2190
|
|
20241007,124000,9547813150,21450,21500,21500,21450,1573
|
|
20241007,123900,9514063900,21450,21500,21500,21450,229
|
|
20241007,123800,9509149750,21450,21500,21500,21450,180
|
|
20241007,123700,9505288050,21500,21450,21500,21450,317
|
|
20241007,123600,9498486750,21500,21450,21500,21450,1122
|
|
20241007,123500,9474401600,21450,21450,21500,21450,444
|
|
20241007,123400,9464866050,21450,21500,21500,21450,782
|
|
20241007,123300,9448070100,21500,21550,21550,21450,12640
|
|
20241007,123200,9176795200,21500,21500,21550,21500,148
|
|
20241007,123100,9173611000,21550,21500,21550,21500,458
|
|
20241007,123000,9163756900,21500,21550,21550,21500,196
|
|
20241007,122900,9159540550,21550,21550,21550,21500,237
|
|
20241007,122800,9154441200,21550,21550,21550,21500,319
|
|
20241007,122700,9147574350,21550,21550,21550,21500,230
|
|
20241007,122600,9142624300,21550,21500,21550,21500,249
|
|
20241007,122500,9137267900,21500,21550,21550,21500,761
|
|
20241007,122400,9120901150,21550,21500,21550,21500,246
|
|
20241007,122300,9115609100,21500,21500,21550,21500,278
|
|
20241007,122200,9109628650,21550,21500,21550,21500,1359
|
|
20241007,122100,9080343650,21550,21550,21550,21500,429
|
|
20241007,122000,9071111100,21550,21500,21550,21500,167
|
|
20241007,121900,9067520300,21550,21500,21550,21500,340
|
|
20241007,121800,9060203500,21550,21500,21550,21500,160
|
|
20241007,121700,9056762350,21550,21500,21550,21450,1517
|
|
20241007,121600,9024143900,21500,21500,21500,21450,7373
|
|
20241007,121500,8865978600,21500,21600,21600,21450,16256
|
|
20241007,121400,8516472400,21550,21550,21600,21500,2154
|
|
20241007,121300,8470060800,21550,21550,21600,21550,801
|
|
20241007,121200,8452774000,21600,21550,21600,21500,496
|
|
20241007,121100,8442087200,21550,21550,21550,21500,750
|
|
20241007,121000,8425937900,21500,21550,21550,21500,1935
|
|
20241007,120900,8384249800,21550,21550,21600,21550,905
|
|
20241007,120800,8364746500,21600,21600,21600,21550,2476
|
|
20241007,120700,8311387400,21550,21550,21600,21550,311
|
|
20241007,120600,8304674150,21600,21550,21600,21550,263
|
|
20241007,120500,8299002450,21550,21600,21600,21550,812
|
|
20241007,120400,8281471150,21550,21550,21600,21550,735
|
|
20241007,120300,8265603100,21550,21600,21600,21550,155
|
|
20241007,120200,8262258000,21600,21550,21650,21550,712
|
|
20241007,120100,8246882700,21550,21550,21600,21550,227
|
|
20241007,120000,8241985400,21550,21600,21600,21550,2703
|
|
20241007,115900,8183606750,21550,21550,21600,21550,215
|
|
20241007,115800,8178968900,21550,21600,21600,21550,149
|
|
20241007,115700,8175757150,21600,21600,21600,21550,347
|
|
20241007,115600,8168273350,21600,21550,21600,21550,288
|
|
20241007,115500,8162058350,21600,21600,21600,21550,1244
|
|
20241007,115400,8135192750,21600,21550,21600,21550,872
|
|
20241007,115300,8116363700,21550,21550,21600,21550,276
|
|
20241007,115200,8110409500,21600,21600,21600,21550,138
|
|
20241007,115100,8107434800,21550,21600,21650,21550,826
|
|
20241007,115000,8089597350,21600,21550,21650,21550,2343
|
|
20241007,114900,8038976550,21600,21550,21600,21550,1349
|
|
20241007,114800,8009848900,21550,21550,21550,21500,507
|
|
20241007,114700,7998925100,21500,21500,21550,21500,213
|
|
20241007,114600,7994341400,21550,21550,21550,21500,256
|
|
20241007,114500,7988831400,21550,21500,21550,21500,312
|
|
20241007,114400,7982115650,21500,21550,21550,21500,338
|
|
20241007,114300,7974844000,21550,21500,21550,21500,228
|
|
20241007,114200,7969933750,21550,21500,21550,21500,241
|
|
20241007,114100,7964744650,21500,21550,21550,21500,171
|
|
20241007,114000,7961066050,21500,21550,21550,21500,172
|
|
20241007,113900,7957365850,21550,21500,21550,21500,1531
|
|
20241007,113800,7924386600,21500,21500,21550,21450,16662
|
|
20241007,113700,7566160550,21450,21500,21500,21450,476
|
|
20241007,113600,7555949250,21450,21450,21500,21450,1423
|
|
20241007,113500,7525418100,21500,21450,21500,21450,119
|
|
20241007,113400,7522865050,21450,21500,21500,21450,704
|
|
20241007,113300,7507763150,21450,21450,21500,21450,323
|
|
20241007,113200,7500831400,21450,21450,21500,21450,620
|
|
20241007,113100,7487530450,21500,21450,21500,21450,468
|
|
20241007,113000,7477488650,21450,21450,21500,21400,135
|
|
20241007,112900,7474592950,21450,21400,21450,21400,1505
|
|
20241007,112800,7442375950,21450,21450,21450,21400,1457
|
|
20241007,112700,7411130200,21450,21450,21500,21450,1423
|
|
20241007,112600,7380606300,21450,21450,21500,21450,1833
|
|
20241007,112500,7341284800,21500,21450,21500,21450,819
|
|
20241007,112400,7323707800,21450,21450,21500,21450,1643
|
|
20241007,112300,7288463350,21500,21450,21500,21450,184
|
|
20241007,112200,7284514800,21450,21450,21500,21450,1665
|
|
20241007,112100,7248796250,21500,21500,21500,21450,635
|
|
20241007,112000,7235170750,21500,21500,21500,21450,3144
|
|
20241007,111900,7167645350,21450,21500,21500,21450,270
|
|
20241007,111800,7161851000,21500,21450,21500,21450,1808
|
|
20241007,111700,7123069100,21500,21450,21500,21450,312
|
|
20241007,111600,7116375800,21450,21500,21500,21450,1395
|
|
20241007,111500,7086448850,21450,21500,21500,21450,468
|
|
20241007,111400,7076405550,21500,21450,21500,21450,1652
|
|
20241007,111300,7040965750,21450,21450,21500,21450,369
|
|
20241007,111200,7033050600,21450,21500,21500,21450,1999
|
|
20241007,111100,6990170300,21500,21500,21500,21450,352
|
|
20241007,111000,6982617050,21450,21450,21500,21400,2857
|
|
20241007,110900,6921297650,21450,21400,21500,21400,2256
|
|
20241007,110800,6872888700,21400,21450,21450,21400,11849
|
|
20241007,110700,6619282900,21450,21450,21450,21400,2192
|
|
20241007,110600,6572345100,21400,21450,21450,21400,2210
|
|
20241007,110500,6525024800,21450,21450,21450,21400,2445
|
|
20241007,110400,6472672800,21450,21450,21450,21400,338
|
|
20241007,110300,6465430500,21450,21450,21450,21400,1568
|
|
20241007,110200,6431864300,21450,21450,21450,21400,842
|
|
20241007,110100,6413817350,21450,21400,21450,21400,2041
|
|
20241007,110000,6370130800,21450,21450,21450,21400,992
|
|
20241007,105900,6348854500,21450,21450,21450,21400,1605
|
|
20241007,105800,6314500950,21450,21400,21450,21400,824
|
|
20241007,105700,6296846650,21450,21500,21500,21400,1729
|
|
20241007,105600,6259789900,21450,21500,21500,21400,989
|
|
20241007,105500,6238574300,21500,21450,21500,21450,5314
|
|
20241007,105400,6124586750,21450,21500,21500,21450,1410
|
|
20241007,105300,6094340600,21450,21400,21450,21400,3658
|
|
20241007,105200,6015924900,21400,21450,21450,21400,1818
|
|
20241007,105100,5977003750,21450,21400,21450,21400,2222
|
|
20241007,105000,5929408150,21400,21400,21450,21400,2465
|
|
20241007,104900,5876625450,21450,21450,21450,21400,2088
|
|
20241007,104800,5831866050,21450,21450,21500,21400,4096
|
|
20241007,104700,5744006100,21500,21450,21500,21400,776
|
|
20241007,104600,5727366200,21450,21500,21500,21400,16786
|
|
20241007,104500,5367300250,21500,21550,21550,21450,11723
|
|
20241007,104400,5115262950,21550,21550,21550,21500,4858
|
|
20241007,104300,5010805050,21550,21550,21600,21500,1895
|
|
20241007,104200,4969983300,21550,21550,21600,21500,762
|
|
20241007,104100,4953572750,21550,21600,21600,21550,516
|
|
20241007,104000,4942450350,21550,21600,21600,21550,1656
|
|
20241007,103900,4906762350,21550,21500,21600,21500,641
|
|
20241007,103800,4892964150,21500,21550,21650,21500,2759
|
|
20241007,103700,4833433450,21550,21600,21600,21550,284
|
|
20241007,103600,4827311100,21600,21550,21600,21500,1102
|
|
20241007,103500,4803564200,21550,21600,21600,21550,1652
|
|
20241007,103400,4767943750,21600,21550,21600,21500,1117
|
|
20241007,103300,4743827150,21550,21550,21600,21550,1759
|
|
20241007,103200,4705914200,21550,21500,21650,21500,2958
|
|
20241007,103100,4642138250,21500,21550,21600,21500,4612
|
|
20241007,103000,4542696250,21550,21550,21600,21550,1457
|
|
20241007,102900,4511292750,21550,21600,21600,21550,1715
|
|
20241007,102800,4474332100,21600,21550,21600,21550,370
|
|
20241007,102700,4466353900,21550,21650,21650,21550,2591
|
|
20241007,102600,4410382750,21650,21650,21650,21600,284
|
|
20241007,102500,4404239700,21650,21650,21650,21600,2153
|
|
20241007,102400,4357732750,21650,21650,21650,21600,651
|
|
20241007,102300,4343645200,21650,21600,21650,21600,1111
|
|
20241007,102200,4319612650,21650,21550,21650,21550,3888
|
|
20241007,102100,4235658100,21550,21600,21600,21550,89
|
|
20241007,102000,4233737800,21600,21550,21600,21550,838
|
|
20241007,101900,4215661650,21600,21550,21600,21500,1865
|
|
20241007,101800,4175419300,21550,21550,21550,21500,1638
|
|
20241007,101700,4140128800,21550,21550,21550,21500,735
|
|
20241007,101600,4124294800,21500,21600,21600,21500,5125
|
|
20241007,101500,4013952300,21600,21600,21600,21550,649
|
|
20241007,101400,3999947750,21600,21550,21600,21550,117
|
|
20241007,101300,3997424150,21600,21600,21600,21550,433
|
|
20241007,101200,3988079550,21600,21550,21600,21550,999
|
|
20241007,101100,3966523650,21550,21550,21600,21550,900
|
|
20241007,101000,3947125000,21550,21550,21600,21550,430
|
|
20241007,100900,3937846550,21600,21600,21600,21550,232
|
|
20241007,100800,3932840900,21600,21600,21600,21550,588
|
|
20241007,100700,3920162350,21550,21600,21600,21550,2343
|
|
20241007,100600,3869563950,21600,21600,21650,21550,3580
|
|
20241007,100500,3792205550,21600,21600,21600,21550,443
|
|
20241007,100400,3782650900,21550,21600,21600,21550,1311
|
|
20241007,100300,3754341450,21600,21550,21600,21500,2238
|
|
20241007,100200,3706121500,21550,21550,21550,21500,909
|
|
20241007,100100,3686540800,21550,21500,21550,21500,707
|
|
20241007,100000,3671308000,21550,21550,21550,21500,484
|
|
20241007,095900,3660891050,21550,21550,21550,21500,1663
|
|
20241007,095800,3625128450,21500,21500,21550,21500,383
|
|
20241007,095700,3616890000,21550,21550,21550,21500,814
|
|
20241007,095600,3599359450,21550,21550,21550,21500,1288
|
|
20241007,095500,3571607150,21550,21500,21550,21500,1022
|
|
20241007,095400,3549592150,21500,21550,21550,21500,573
|
|
20241007,095300,3537252100,21550,21600,21600,21500,1614
|
|
20241007,095200,3502470650,21550,21550,21600,21500,2732
|
|
20241007,095100,3443543100,21550,21550,21550,21500,401
|
|
20241007,095000,3434904600,21500,21550,21550,21500,570
|
|
20241007,094900,3422638800,21550,21550,21550,21500,1128
|
|
20241007,094800,3398337800,21550,21550,21550,21500,425
|
|
20241007,094700,3389196400,21550,21550,21550,21500,139
|
|
20241007,094600,3386204050,21500,21500,21550,21500,826
|
|
20241007,094500,3368419350,21550,21550,21550,21500,196
|
|
20241007,094400,3364197550,21500,21550,21550,21500,334
|
|
20241007,094300,3357013950,21550,21500,21550,21500,267
|
|
20241007,094200,3351271750,21450,21500,21550,21450,215
|
|
20241007,094100,3346654550,21500,21550,21550,21450,1581
|
|
20241007,094000,3312719250,21550,21500,21550,21450,553
|
|
20241007,093900,3300832950,21500,21450,21550,21450,1901
|
|
20241007,093800,3259958850,21500,21500,21550,21450,2518
|
|
20241007,093700,3205830100,21500,21500,21500,21450,151
|
|
20241007,093600,3202586650,21450,21450,21500,21450,1818
|
|
20241007,093500,3163589800,21450,21500,21500,21450,711
|
|
20241007,093400,3148337200,21500,21500,21500,21450,2339
|
|
20241007,093300,3098062850,21500,21450,21500,21450,1690
|
|
20241007,093200,3061799150,21450,21450,21450,21400,1311
|
|
20241007,093100,3033692200,21450,21450,21450,21400,1386
|
|
20241007,093000,3003993950,21400,21500,21500,21400,5239
|
|
20241007,092900,2891622200,21450,21500,21500,21450,1308
|
|
20241007,092800,2863561200,21450,21500,21500,21450,343
|
|
20241007,092700,2856198200,21500,21450,21500,21450,164
|
|
20241007,092600,2852679150,21500,21450,21500,21450,226
|
|
20241007,092500,2847821200,21450,21500,21500,21450,939
|
|
20241007,092400,2827644900,21500,21500,21500,21450,317
|
|
20241007,092300,2820831700,21500,21500,21500,21450,3072
|
|
20241007,092200,2754818550,21500,21550,21550,21500,749
|
|
20241007,092100,2738692650,21550,21500,21550,21500,728
|
|
20241007,092000,2723039300,21500,21500,21500,21450,208
|
|
20241007,091900,2718569950,21450,21500,21550,21450,1234
|
|
20241007,091800,2692051650,21500,21550,21550,21450,3467
|
|
20241007,091700,2617652250,21550,21550,21600,21500,2218
|
|
20241007,091600,2569898950,21500,21450,21500,21450,1872
|
|
20241007,091500,2529655100,21450,21450,21450,21400,2391
|
|
20241007,091400,2478382050,21450,21450,21450,21400,565
|
|
20241007,091300,2466266100,21450,21400,21450,21400,3615
|
|
20241007,091200,2388761200,21400,21450,21450,21400,388
|
|
20241007,091100,2380440800,21400,21450,21450,21400,427
|
|
20241007,091000,2371294450,21450,21400,21450,21350,9493
|
|
20241007,090900,2168134700,21400,21350,21400,21350,2551
|
|
20241007,090800,2113637350,21350,21400,21400,21350,1544
|
|
20241007,090700,2080616550,21350,21400,21400,21350,835
|
|
20241007,090600,2062752500,21400,21400,21400,21350,3048
|
|
20241007,090500,1997610600,21350,21400,21450,21350,9255
|
|
20241007,090400,1799561200,21400,21450,21450,21350,4911
|
|
20241007,090300,1694480250,21450,21350,21500,21300,9529
|
|
20241007,090200,1490735350,21350,21350,21400,21300,13158
|
|
20241007,090100,1210074450,21400,21550,21550,21350,29791
|
|
20241007,090000,572035350,21550,21650,21650,21500,26099
|