620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191700,19259669250,22400,22400,22400,22400,53543
|
|
20241007,191600,19259669250,22400,22400,22400,22400,0
|
|
20241007,191500,19259669250,22400,22400,22400,22400,0
|
|
20241007,191400,19259669250,22400,22400,22400,22400,0
|
|
20241007,191300,19259669250,22400,22400,22400,22400,0
|
|
20241007,191200,19259669250,22400,22400,22400,22400,0
|
|
20241007,191100,19259669250,22400,22400,22400,22400,0
|
|
20241007,191000,19259669250,22400,22400,22400,22400,0
|
|
20241007,190900,19259669250,22400,22400,22400,22400,0
|
|
20241007,190800,19259669250,22400,22400,22400,22400,0
|
|
20241007,190700,19259669250,22400,22400,22400,22400,0
|
|
20241007,190600,19259669250,22400,22400,22400,22400,0
|
|
20241007,190500,19259669250,22400,22400,22400,22400,0
|
|
20241007,190400,19259669250,22400,22400,22400,22400,0
|
|
20241007,190300,19259669250,22400,22400,22400,22400,0
|
|
20241007,190200,19259669250,22400,22400,22400,22400,0
|
|
20241007,190100,19259669250,22400,22400,22400,22400,0
|
|
20241007,190000,19259669250,22400,22400,22400,22400,0
|
|
20241007,185900,19259669250,22400,22400,22400,22400,0
|
|
20241007,185800,19259669250,22400,22400,22400,22400,0
|
|
20241007,185700,19259669250,22400,22400,22400,22400,0
|
|
20241007,185600,19259669250,22400,22400,22400,22400,0
|
|
20241007,185500,19259669250,22400,22400,22400,22400,0
|
|
20241007,185400,19259669250,22400,22400,22400,22400,0
|
|
20241007,185300,19259669250,22400,22400,22400,22400,0
|
|
20241007,185200,19259669250,22400,22400,22400,22400,0
|
|
20241007,185100,19259669250,22400,22400,22400,22400,0
|
|
20241007,185000,19259669250,22400,22400,22400,22400,0
|
|
20241007,184900,19259669250,22400,22400,22400,22400,0
|
|
20241007,184800,19259669250,22400,22400,22400,22400,0
|
|
20241007,184700,19259669250,22400,22400,22400,22400,53543
|
|
20241007,184600,19259669250,22400,22400,22400,22400,0
|
|
20241007,184500,19259669250,22400,22400,22400,22400,0
|
|
20241007,184400,19259669250,22400,22400,22400,22400,0
|
|
20241007,184300,19259669250,22400,22400,22400,22400,0
|
|
20241007,184200,19259669250,22400,22400,22400,22400,0
|
|
20241007,184100,19259669250,22400,22400,22400,22400,0
|
|
20241007,184000,19259669250,22400,22400,22400,22400,0
|
|
20241007,183900,19259669250,22400,22400,22400,22400,0
|
|
20241007,183800,19259669250,22400,22400,22400,22400,0
|
|
20241007,183700,19259669250,22400,22400,22400,22400,0
|
|
20241007,183600,19259669250,22400,22400,22400,22400,0
|
|
20241007,183500,19259669250,22400,22400,22400,22400,0
|
|
20241007,183400,19259669250,22400,22400,22400,22400,0
|
|
20241007,183300,19259669250,22400,22400,22400,22400,0
|
|
20241007,183200,19259669250,22400,22400,22400,22400,0
|
|
20241007,183100,19259669250,22400,22400,22400,22400,0
|
|
20241007,183000,19259669250,22400,22400,22400,22400,0
|
|
20241007,182900,19259669250,22400,22400,22400,22400,0
|
|
20241007,182800,19259669250,22400,22400,22400,22400,0
|
|
20241007,182700,19259669250,22400,22400,22400,22400,0
|
|
20241007,182600,19259669250,22400,22400,22400,22400,0
|
|
20241007,182500,19259669250,22400,22400,22400,22400,0
|
|
20241007,182400,19259669250,22400,22400,22400,22400,0
|
|
20241007,182300,19259669250,22400,22400,22400,22400,0
|
|
20241007,182200,19259669250,22400,22400,22400,22400,0
|
|
20241007,182100,19259669250,22400,22400,22400,22400,0
|
|
20241007,182000,19259669250,22400,22400,22400,22400,0
|
|
20241007,181900,19259669250,22400,22400,22400,22400,0
|
|
20241007,181800,19259669250,22400,22400,22400,22400,0
|
|
20241007,181700,19259669250,22400,22400,22400,22400,53543
|
|
20241007,181600,19259669250,22400,22400,22400,22400,0
|
|
20241007,181500,19259669250,22400,22400,22400,22400,0
|
|
20241007,181400,19259669250,22400,22400,22400,22400,0
|
|
20241007,181300,19259669250,22400,22400,22400,22400,0
|
|
20241007,181200,19259669250,22400,22400,22400,22400,0
|
|
20241007,181100,19259669250,22400,22400,22400,22400,0
|
|
20241007,181000,19259669250,22400,22400,22400,22400,0
|
|
20241007,180900,19259669250,22400,22400,22400,22400,0
|
|
20241007,180800,19259669250,22400,22400,22400,22400,0
|
|
20241007,180700,19259669250,22400,22400,22400,22400,0
|
|
20241007,180600,19259669250,22400,22400,22400,22400,0
|
|
20241007,180500,19259669250,22400,22400,22400,22400,0
|
|
20241007,180400,19259669250,22400,22400,22400,22400,0
|
|
20241007,180300,19259669250,22400,22400,22400,22400,0
|
|
20241007,180200,19259669250,22400,22400,22400,22400,0
|
|
20241007,180100,19259669250,22400,22400,22400,22400,0
|
|
20241007,180000,19259669250,22400,22400,22400,22400,0
|
|
20241007,175900,19259669250,22400,22400,22400,22400,0
|
|
20241007,175800,19259669250,22400,22400,22400,22400,0
|
|
20241007,175700,19259669250,22400,22400,22400,22400,0
|
|
20241007,175600,19259669250,22400,22400,22400,22400,0
|
|
20241007,175500,19259669250,22400,22400,22400,22400,0
|
|
20241007,175400,19259669250,22400,22400,22400,22400,0
|
|
20241007,175300,19259669250,22400,22400,22400,22400,0
|
|
20241007,175200,19259669250,22400,22400,22400,22400,0
|
|
20241007,175100,19259669250,22400,22400,22400,22400,0
|
|
20241007,175000,19259669250,22400,22400,22400,22400,0
|
|
20241007,174900,19259669250,22400,22400,22400,22400,0
|
|
20241007,174800,19259669250,22400,22400,22400,22400,0
|
|
20241007,174700,19259669250,22400,22400,22400,22400,53543
|
|
20241007,174600,19259669250,22400,22400,22400,22400,0
|
|
20241007,174500,19259669250,22400,22400,22400,22400,0
|
|
20241007,174400,19259669250,22400,22400,22400,22400,0
|
|
20241007,174300,19259669250,22400,22400,22400,22400,0
|
|
20241007,174200,19259669250,22400,22400,22400,22400,0
|
|
20241007,174100,19259669250,22400,22400,22400,22400,0
|
|
20241007,174000,19259669250,22400,22400,22400,22400,0
|
|
20241007,173900,19259669250,22400,22400,22400,22400,0
|
|
20241007,173800,19259669250,22400,22400,22400,22400,0
|
|
20241007,173700,19259669250,22400,22400,22400,22400,0
|
|
20241007,173600,19259669250,22400,22400,22400,22400,0
|
|
20241007,173500,19259669250,22400,22400,22400,22400,0
|
|
20241007,173400,19259669250,22400,22400,22400,22400,0
|
|
20241007,173300,19259669250,22400,22400,22400,22400,0
|
|
20241007,173200,19259669250,22400,22400,22400,22400,0
|
|
20241007,173100,19259669250,22400,22400,22400,22400,0
|
|
20241007,173000,19259669250,22400,22400,22400,22400,0
|
|
20241007,172900,19259669250,22400,22400,22400,22400,0
|
|
20241007,172800,19259669250,22400,22400,22400,22400,0
|
|
20241007,172700,19259669250,22400,22400,22400,22400,0
|
|
20241007,172600,19259669250,22400,22400,22400,22400,0
|
|
20241007,172500,19259669250,22400,22400,22400,22400,0
|
|
20241007,172400,19259669250,22400,22400,22400,22400,0
|
|
20241007,172300,19259669250,22400,22400,22400,22400,0
|
|
20241007,172200,19259669250,22400,22400,22400,22400,0
|
|
20241007,172100,19259669250,22400,22400,22400,22400,0
|
|
20241007,172000,19259669250,22400,22400,22400,22400,0
|
|
20241007,171900,19259669250,22400,22400,22400,22400,0
|
|
20241007,171800,19259669250,22400,22400,22400,22400,0
|
|
20241007,171700,19259669250,22400,22400,22400,22400,53543
|
|
20241007,171600,19259669250,22400,22400,22400,22400,0
|
|
20241007,171500,19259669250,22400,22400,22400,22400,0
|
|
20241007,171400,19259669250,22400,22400,22400,22400,0
|
|
20241007,171300,19259669250,22400,22400,22400,22400,0
|
|
20241007,171200,19259669250,22400,22400,22400,22400,0
|
|
20241007,171100,19259669250,22400,22400,22400,22400,0
|
|
20241007,171000,19259669250,22400,22400,22400,22400,0
|
|
20241007,170900,19259669250,22400,22400,22400,22400,0
|
|
20241007,170800,19259669250,22400,22400,22400,22400,0
|
|
20241007,170700,19259669250,22400,22400,22400,22400,0
|
|
20241007,170600,19259669250,22400,22400,22400,22400,0
|
|
20241007,170500,19259669250,22400,22400,22400,22400,0
|
|
20241007,170400,19259669250,22400,22400,22400,22400,0
|
|
20241007,170300,19259669250,22400,22400,22400,22400,0
|
|
20241007,170200,19259669250,22400,22400,22400,22400,0
|
|
20241007,170100,19259669250,22400,22400,22400,22400,0
|
|
20241007,170000,19259669250,22400,22400,22400,22400,0
|
|
20241007,165900,19259669250,22400,22400,22400,22400,0
|
|
20241007,165800,19259669250,22400,22400,22400,22400,0
|
|
20241007,165700,19259669250,22400,22400,22400,22400,0
|
|
20241007,165600,19259669250,22400,22400,22400,22400,0
|
|
20241007,165500,19259669250,22400,22400,22400,22400,0
|
|
20241007,165400,19259669250,22400,22400,22400,22400,0
|
|
20241007,165300,19259669250,22400,22400,22400,22400,0
|
|
20241007,165200,19259669250,22400,22400,22400,22400,0
|
|
20241007,165100,19259669250,22400,22400,22400,22400,0
|
|
20241007,165000,19259669250,22400,22400,22400,22400,0
|
|
20241007,164900,19259669250,22400,22400,22400,22400,0
|
|
20241007,164800,19259669250,22400,22400,22400,22400,0
|
|
20241007,164700,19259669250,22400,22400,22400,22400,53543
|
|
20241007,164600,19259669250,22400,22400,22400,22400,0
|
|
20241007,164500,19259669250,22400,22400,22400,22400,0
|
|
20241007,164400,19259669250,22400,22400,22400,22400,0
|
|
20241007,164300,19259669250,22400,22400,22400,22400,0
|
|
20241007,164200,19259669250,22400,22400,22400,22400,0
|
|
20241007,164100,19259669250,22400,22400,22400,22400,0
|
|
20241007,164000,19259669250,22400,22400,22400,22400,0
|
|
20241007,163900,19259669250,22400,22400,22400,22400,0
|
|
20241007,163800,19259669250,22400,22400,22400,22400,0
|
|
20241007,163700,19259669250,22400,22400,22400,22400,0
|
|
20241007,163600,19259669250,22400,22400,22400,22400,0
|
|
20241007,163500,19259669250,22400,22400,22400,22400,0
|
|
20241007,163400,19259669250,22400,22400,22400,22400,0
|
|
20241007,163300,19259669250,22400,22400,22400,22400,0
|
|
20241007,163200,19259669250,22400,22400,22400,22400,0
|
|
20241007,163100,19259669250,22400,22400,22400,22400,0
|
|
20241007,163000,19259669250,22400,22400,22400,22400,0
|
|
20241007,162900,19259669250,22400,22400,22400,22400,0
|
|
20241007,162800,19259669250,22400,22400,22400,22400,0
|
|
20241007,162700,19259669250,22400,22400,22400,22400,0
|
|
20241007,162600,19259669250,22400,22400,22400,22400,0
|
|
20241007,162500,19259669250,22400,22400,22400,22400,0
|
|
20241007,162400,19259669250,22400,22400,22400,22400,0
|
|
20241007,162300,19259669250,22400,22400,22400,22400,0
|
|
20241007,162200,19259669250,22400,22400,22400,22400,0
|
|
20241007,162100,19259669250,22400,22400,22400,22400,0
|
|
20241007,162000,19259669250,22400,22400,22400,22400,0
|
|
20241007,161900,19259669250,22400,22400,22400,22400,0
|
|
20241007,161800,19259669250,22400,22400,22400,22400,0
|
|
20241007,161700,19259669250,22400,22400,22400,22400,53543
|
|
20241007,161600,19259669250,22400,22400,22400,22400,0
|
|
20241007,161500,19259669250,22400,22400,22400,22400,0
|
|
20241007,161400,19259669250,22400,22400,22400,22400,0
|
|
20241007,161300,19259669250,22400,22400,22400,22400,0
|
|
20241007,161200,19259669250,22400,22400,22400,22400,0
|
|
20241007,161100,19259669250,22400,22400,22400,22400,0
|
|
20241007,161000,19259669250,22400,22400,22400,22400,0
|
|
20241007,160900,19259669250,22400,22400,22400,22400,0
|
|
20241007,160800,19259669250,22400,22400,22400,22400,0
|
|
20241007,160700,19259669250,22400,22400,22400,22400,0
|
|
20241007,160600,19259669250,22400,22400,22400,22400,0
|
|
20241007,160500,19259669250,22400,22400,22400,22400,0
|
|
20241007,160400,19259669250,22400,22400,22400,22400,0
|
|
20241007,160300,19259669250,22400,22400,22400,22400,0
|
|
20241007,160200,19259669250,22400,22400,22400,22400,0
|
|
20241007,160100,19259669250,22400,22400,22400,22400,0
|
|
20241007,160000,19259669250,22400,22400,22400,22400,0
|
|
20241007,155900,19259669250,22400,22400,22400,22400,0
|
|
20241007,155800,19259669250,22400,22400,22400,22400,0
|
|
20241007,155700,19259669250,22400,22400,22400,22400,0
|
|
20241007,155600,19259669250,22400,22400,22400,22400,0
|
|
20241007,155500,19259669250,22400,22400,22400,22400,0
|
|
20241007,155400,19259669250,22400,22400,22400,22400,0
|
|
20241007,155300,19259669250,22400,22400,22400,22400,0
|
|
20241007,155200,19259669250,22400,22400,22400,22400,0
|
|
20241007,155100,19259669250,22400,22400,22400,22400,0
|
|
20241007,155000,19259669250,22400,22400,22400,22400,0
|
|
20241007,154900,19259669250,22400,22400,22400,22400,0
|
|
20241007,154800,19259669250,22400,22400,22400,22400,0
|
|
20241007,154700,19259669250,22400,22400,22400,22400,53543
|
|
20241007,154600,19259669250,22400,22400,22400,22400,0
|
|
20241007,154500,19259669250,22400,22400,22400,22400,0
|
|
20241007,154400,19259669250,22400,22400,22400,22400,0
|
|
20241007,154300,19259669250,22400,22400,22400,22400,0
|
|
20241007,154200,19259669250,22400,22400,22400,22400,0
|
|
20241007,154100,19259669250,22400,22400,22400,22400,0
|
|
20241007,154000,19259669250,22400,22400,22400,22400,0
|
|
20241007,153900,19259669250,22400,22400,22400,22400,0
|
|
20241007,153800,19259669250,22400,22400,22400,22400,0
|
|
20241007,153700,19259669250,22400,22400,22400,22400,0
|
|
20241007,153600,19259669250,22400,22400,22400,22400,0
|
|
20241007,153500,19259669250,22400,22400,22400,22400,0
|
|
20241007,153400,19259669250,22400,22400,22400,22400,0
|
|
20241007,153300,19259669250,22400,22400,22400,22400,0
|
|
20241007,153200,19259669250,22400,22400,22400,22400,0
|
|
20241007,153100,19259669250,22400,22400,22400,22400,0
|
|
20241007,153000,19259669250,22400,22400,22400,22400,53543
|
|
20241007,152900,18060306050,22350,22350,22350,22350,0
|
|
20241007,152800,18060306050,22350,22350,22350,22350,0
|
|
20241007,152700,18060306050,22350,22350,22350,22350,0
|
|
20241007,152600,18060306050,22350,22350,22350,22350,0
|
|
20241007,152500,18060306050,22350,22350,22350,22350,0
|
|
20241007,152400,18060306050,22350,22350,22350,22350,0
|
|
20241007,152300,18060306050,22350,22350,22350,22350,0
|
|
20241007,152200,18060306050,22350,22350,22350,22350,0
|
|
20241007,152100,18060306050,22350,22350,22350,22350,0
|
|
20241007,152000,18060306050,22350,22350,22350,22350,0
|
|
20241007,151900,18060306050,22350,22250,22350,22250,3414
|
|
20241007,151800,17984127100,22300,22250,22300,22250,211
|
|
20241007,151700,17979428550,22250,22300,22300,22250,2883
|
|
20241007,151600,17915264950,22250,22250,22300,22250,660
|
|
20241007,151500,17900560550,22300,22300,22350,22250,2198
|
|
20241007,151400,17851595000,22300,22300,22350,22300,2705
|
|
20241007,151300,17791249550,22300,22250,22350,22250,1243
|
|
20241007,151200,17763510700,22250,22300,22350,22250,11807
|
|
20241007,151100,17500207250,22350,22300,22350,22300,1195
|
|
20241007,151000,17473519700,22300,22300,22350,22300,1384
|
|
20241007,150900,17442611150,22300,22300,22350,22300,3061
|
|
20241007,150800,17374219550,22350,22300,22350,22300,1588
|
|
20241007,150700,17338748350,22300,22300,22350,22250,3131
|
|
20241007,150600,17268899650,22300,22250,22300,22250,1108
|
|
20241007,150500,17244203000,22300,22250,22350,22250,1296
|
|
20241007,150400,17215336150,22300,22300,22300,22250,1245
|
|
20241007,150300,17187597350,22250,22250,22300,22250,635
|
|
20241007,150200,17173450150,22250,22250,22300,22250,1091
|
|
20241007,150100,17149159800,22300,22250,22300,22250,1998
|
|
20241007,150000,17104689050,22250,22200,22300,22200,625
|
|
20241007,145900,17090768800,22200,22250,22350,22200,9212
|
|
20241007,145800,16885766400,22250,22300,22350,22250,2638
|
|
20241007,145700,16826986900,22300,22250,22350,22250,3404
|
|
20241007,145600,16751158100,22300,22300,22350,22250,3991
|
|
20241007,145500,16662181450,22300,22300,22300,22250,2428
|
|
20241007,145400,16608097900,22300,22250,22300,22250,4690
|
|
20241007,145300,16503632300,22300,22250,22300,22250,2113
|
|
20241007,145200,16456600450,22250,22250,22300,22250,2073
|
|
20241007,145100,16410457950,22300,22300,22300,22250,2210
|
|
20241007,145000,16361259300,22300,22250,22300,22250,2049
|
|
20241007,144900,16315651250,22250,22250,22350,22250,1861
|
|
20241007,144800,16274192350,22250,22300,22300,22250,3580
|
|
20241007,144700,16194444100,22300,22300,22300,22250,4304
|
|
20241007,144600,16098549150,22300,22350,22350,22250,6078
|
|
20241007,144500,15963066550,22350,22300,22350,22300,10167
|
|
20241007,144400,15736299350,22300,22350,22350,22300,3272
|
|
20241007,144300,15663254700,22350,22400,22400,22300,2156
|
|
20241007,144200,15615096150,22350,22350,22400,22350,3242
|
|
20241007,144100,15542598250,22400,22400,22400,22300,2232
|
|
20241007,144000,15492690550,22350,22300,22400,22300,3881
|
|
20241007,143900,15406036050,22300,22350,22400,22300,2682
|
|
20241007,143800,15346128450,22400,22300,22400,22300,1613
|
|
20241007,143700,15310073500,22300,22350,22400,22300,5526
|
|
20241007,143600,15186568850,22300,22350,22350,22300,2062
|
|
20241007,143500,15140534950,22350,22350,22350,22300,2561
|
|
20241007,143400,15083390300,22300,22300,22350,22300,2108
|
|
20241007,143300,15036365750,22300,22350,22400,22300,3535
|
|
20241007,143200,14957354350,22350,22400,22400,22350,4062
|
|
20241007,143100,14866552600,22400,22400,22400,22350,8570
|
|
20241007,143000,14674981500,22350,22400,22400,22350,991
|
|
20241007,142900,14652812000,22350,22350,22400,22350,2264
|
|
20241007,142800,14602191650,22400,22350,22400,22350,2375
|
|
20241007,142700,14549090150,22350,22350,22400,22350,4398
|
|
20241007,142600,14450777200,22350,22350,22400,22350,1870
|
|
20241007,142500,14408964100,22350,22400,22400,22350,2314
|
|
20241007,142400,14357203550,22350,22350,22400,22350,1798
|
|
20241007,142300,14317001050,22350,22400,22400,22350,2022
|
|
20241007,142200,14271792300,22400,22350,22400,22350,2029
|
|
20241007,142100,14226421550,22350,22350,22400,22350,2427
|
|
20241007,142000,14172130100,22350,22350,22400,22350,1810
|
|
20241007,141900,14131656900,22400,22300,22400,22300,11142
|
|
20241007,141800,13882668800,22350,22300,22350,22300,2069
|
|
20241007,141700,13836495300,22300,22250,22350,22200,15257
|
|
20241007,141600,13496827650,22300,22300,22300,22250,5025
|
|
20241007,141500,13385014550,22250,22250,22300,22250,1489
|
|
20241007,141400,13351882400,22250,22250,22300,22250,1997
|
|
20241007,141300,13307446500,22250,22250,22300,22250,1219
|
|
20241007,141200,13280323700,22250,22300,22300,22250,2118
|
|
20241007,141100,13233195400,22300,22300,22300,22250,680
|
|
20241007,141000,13218064850,22250,22250,22300,22250,1952
|
|
20241007,140900,13174631750,22250,22250,22300,22250,1420
|
|
20241007,140800,13143036300,22250,22250,22300,22250,1520
|
|
20241007,140700,13109213250,22300,22250,22300,22250,1753
|
|
20241007,140600,13070207450,22250,22250,22300,22250,1417
|
|
20241007,140500,13038678500,22250,22250,22300,22250,577
|
|
20241007,140400,13025839950,22250,22250,22300,22250,1608
|
|
20241007,140300,12990060400,22250,22300,22300,22250,1662
|
|
20241007,140200,12953064450,22300,22250,22300,22250,2050
|
|
20241007,140100,12907450600,22250,22300,22300,22250,1323
|
|
20241007,140000,12878006250,22250,22250,22300,22250,1826
|
|
20241007,135900,12837362550,22300,22250,22300,22250,1217
|
|
20241007,135800,12810283000,22250,22300,22300,22250,317
|
|
20241007,135700,12803227300,22250,22250,22300,22250,3213
|
|
20241007,135600,12731692500,22200,22350,22350,22200,12973
|
|
20241007,135500,12442461150,22300,22300,22350,22300,1437
|
|
20241007,135400,12410405650,22350,22350,22350,22300,1646
|
|
20241007,135300,12373685750,22300,22300,22350,22300,2035
|
|
20241007,135200,12328281650,22350,22300,22350,22300,482
|
|
20241007,135100,12317522800,22300,22350,22350,22300,1432
|
|
20241007,135000,12285588350,22300,22300,22350,22300,3211
|
|
20241007,134900,12213981700,22250,22300,22300,22250,1349
|
|
20241007,134800,12183947450,22250,22250,22300,22250,2162
|
|
20241007,134700,12135820300,22300,22250,22300,22250,1603
|
|
20241007,134600,12100109950,22250,22300,22300,22250,962
|
|
20241007,134500,12078699100,22250,22250,22300,22250,2480
|
|
20241007,134400,12023472050,22250,22250,22300,22250,1367
|
|
20241007,134300,11993039950,22300,22250,22300,22250,3995
|
|
20241007,134200,11904026150,22250,22300,22300,22250,1390
|
|
20241007,134100,11873096500,22250,22250,22300,22250,1138
|
|
20241007,134000,11847775300,22250,22250,22300,22200,3776
|
|
20241007,133900,11763794300,22250,22200,22300,22200,5687
|
|
20241007,133800,11637273800,22200,22250,22250,22200,1482
|
|
20241007,133700,11604365950,22250,22250,22300,22200,1541
|
|
20241007,133600,11570143500,22250,22200,22250,22200,2214
|
|
20241007,133500,11520896800,22200,22200,22300,22200,14042
|
|
20241007,133400,11209127150,22200,22250,22300,22200,2678
|
|
20241007,133300,11149588650,22250,22250,22250,22200,1471
|
|
20241007,133200,11116872050,22200,22200,22300,22200,4792
|
|
20241007,133100,11010295100,22250,22300,22300,22200,5948
|
|
20241007,133000,10878018250,22300,22300,22300,22250,982
|
|
20241007,132900,10856163850,22300,22300,22300,22250,1826
|
|
20241007,132800,10815444200,22300,22250,22350,22250,2781
|
|
20241007,132700,10753467350,22300,22300,22300,22250,1514
|
|
20241007,132600,10719745200,22300,22250,22300,22250,2595
|
|
20241007,132500,10661953400,22250,22300,22300,22250,2080
|
|
20241007,132400,10615617700,22300,22350,22350,22300,2014
|
|
20241007,132300,10570701800,22350,22350,22350,22300,3049
|
|
20241007,132200,10502708700,22300,22300,22350,22300,1079
|
|
20241007,132100,10478644150,22350,22250,22350,22250,2450
|
|
20241007,132000,10424010700,22250,22300,22300,22250,1241
|
|
20241007,131900,10396364400,22300,22300,22350,22300,3116
|
|
20241007,131800,10326876000,22300,22350,22350,22300,1039
|
|
20241007,131700,10303701850,22350,22350,22350,22300,2036
|
|
20241007,131600,10258272750,22350,22250,22350,22250,3524
|
|
20241007,131500,10179745450,22300,22300,22350,22250,14110
|
|
20241007,131400,9865108650,22300,22300,22350,22300,1033
|
|
20241007,131300,9842041600,22300,22350,22350,22300,1419
|
|
20241007,131200,9810375750,22300,22350,22400,22300,2139
|
|
20241007,131100,9762643000,22300,22350,22350,22300,3184
|
|
20241007,131000,9691523350,22350,22300,22400,22300,1888
|
|
20241007,130900,9649391750,22350,22350,22400,22300,3594
|
|
20241007,130800,9569070050,22350,22350,22400,22350,1111
|
|
20241007,130700,9544238900,22350,22350,22400,22350,1415
|
|
20241007,130600,9512611450,22300,22350,22400,22300,2593
|
|
20241007,130500,9454690900,22400,22400,22400,22350,4388
|
|
20241007,130400,9356608500,22350,22350,22400,22350,1619
|
|
20241007,130300,9320421000,22350,22350,22400,22350,1929
|
|
20241007,130200,9277307650,22350,22350,22400,22350,1331
|
|
20241007,130100,9247555950,22400,22400,22400,22350,501
|
|
20241007,130000,9236341100,22400,22400,22400,22350,654
|
|
20241007,125900,9221713350,22350,22400,22400,22350,363
|
|
20241007,125800,9213593500,22350,22400,22400,22350,298
|
|
20241007,125700,9206923000,22400,22350,22400,22350,999
|
|
20241007,125600,9184583000,22350,22400,22400,22350,238
|
|
20241007,125500,9179252200,22350,22350,22400,22350,440
|
|
20241007,125400,9169413850,22400,22350,22400,22350,129
|
|
20241007,125300,9166530500,22350,22300,22400,22300,3506
|
|
20241007,125200,9088167200,22350,22300,22350,22300,784
|
|
20241007,125100,9070658750,22350,22350,22350,22300,641
|
|
20241007,125000,9056334800,22300,22350,22350,22300,18
|
|
20241007,124900,9055932850,22350,22300,22350,22300,1669
|
|
20241007,124800,9018647450,22350,22300,22350,22300,352
|
|
20241007,124700,9010780950,22300,22300,22350,22300,31
|
|
20241007,124600,9010088600,22300,22350,22350,22300,1372
|
|
20241007,124500,8979441450,22350,22300,22350,22300,1082
|
|
20241007,124400,8955259000,22350,22350,22350,22300,1664
|
|
20241007,124300,8918068800,22350,22300,22350,22300,681
|
|
20241007,124200,8902877850,22300,22350,22350,22300,675
|
|
20241007,124100,8887805300,22350,22350,22350,22300,457
|
|
20241007,124000,8877599000,22300,22350,22350,22300,779
|
|
20241007,123900,8860200650,22350,22300,22350,22300,98
|
|
20241007,123800,8858011500,22300,22350,22350,22300,197
|
|
20241007,123700,8853608700,22300,22350,22350,22300,670
|
|
20241007,123600,8838646300,22350,22350,22350,22300,230
|
|
20241007,123500,8833505950,22300,22300,22350,22300,491
|
|
20241007,123400,8822543600,22350,22350,22400,22300,1345
|
|
20241007,123300,8792483000,22350,22400,22400,22300,1663
|
|
20241007,123200,8755309400,22350,22350,22350,22300,1102
|
|
20241007,123100,8730691650,22350,22300,22350,22300,478
|
|
20241007,123000,8720008800,22350,22350,22350,22300,311
|
|
20241007,122900,8713058150,22350,22350,22400,22300,1220
|
|
20241007,122800,8685786400,22350,22300,22350,22300,2996
|
|
20241007,122700,8618826600,22300,22350,22350,22300,66
|
|
20241007,122600,8617351950,22350,22350,22350,22300,1202
|
|
20241007,122500,8590499000,22350,22400,22400,22350,5836
|
|
20241007,122400,8460061950,22350,22350,22400,22350,87
|
|
20241007,122300,8458116300,22350,22400,22400,22350,242
|
|
20241007,122200,8452707100,22400,22400,22400,22350,738
|
|
20241007,122100,8436176450,22400,22400,22450,22350,232
|
|
20241007,122000,8430973200,22400,22400,22450,22400,1468
|
|
20241007,121900,8398072600,22400,22350,22450,22350,831
|
|
20241007,121800,8379446100,22400,22400,22450,22400,1796
|
|
20241007,121700,8339204750,22450,22400,22450,22350,646
|
|
20241007,121600,8324731650,22400,22400,22400,22350,414
|
|
20241007,121500,8315458700,22400,22400,22400,22350,1733
|
|
20241007,121400,8276673900,22350,22400,22400,22350,351
|
|
20241007,121300,8268811800,22400,22400,22400,22400,1884
|
|
20241007,121200,8226610200,22400,22450,22450,22400,942
|
|
20241007,121100,8205476500,22450,22450,22450,22400,312
|
|
20241007,121000,8198473900,22450,22400,22450,22400,1158
|
|
20241007,120900,8172531650,22350,22400,22400,22350,1751
|
|
20241007,120800,8133330450,22400,22400,22400,22350,400
|
|
20241007,120700,8124370750,22400,22400,22450,22400,5976
|
|
20241007,120600,7990506250,22450,22450,22450,22400,1565
|
|
20241007,120500,7955383800,22450,22450,22450,22400,971
|
|
20241007,120400,7933585350,22450,22400,22450,22400,2822
|
|
20241007,120300,7870234050,22450,22400,22450,22400,625
|
|
20241007,120200,7856215950,22400,22400,22450,22400,242
|
|
20241007,120100,7850783300,22450,22450,22450,22400,1793
|
|
20241007,120000,7810571000,22400,22450,22450,22400,946
|
|
20241007,115900,7789335150,22450,22450,22450,22400,582
|
|
20241007,115800,7776269600,22400,22450,22450,22400,1177
|
|
20241007,115700,7749864750,22450,22450,22450,22400,1886
|
|
20241007,115600,7707524500,22450,22450,22450,22400,356
|
|
20241007,115500,7699533100,22400,22400,22450,22400,1357
|
|
20241007,115400,7669106600,22400,22400,22450,22350,4336
|
|
20241007,115300,7571978150,22400,22400,22400,22350,795
|
|
20241007,115200,7554175550,22350,22350,22400,22350,705
|
|
20241007,115100,7538395200,22400,22400,22400,22350,2659
|
|
20241007,115000,7478834400,22400,22400,22400,22350,1180
|
|
20241007,114900,7452419650,22400,22400,22400,22350,1196
|
|
20241007,114800,7425643450,22350,22350,22400,22350,2471
|
|
20241007,114700,7370363000,22400,22350,22400,22350,1048
|
|
20241007,114600,7346911350,22400,22350,22400,22350,3789
|
|
20241007,114500,7262151900,22350,22350,22400,22350,863
|
|
20241007,114400,7242836400,22350,22350,22400,22350,662
|
|
20241007,114300,7228021250,22350,22400,22400,22350,121
|
|
20241007,114200,7225311650,22400,22400,22400,22350,218
|
|
20241007,114100,7220428800,22350,22300,22400,22300,2791
|
|
20241007,114000,7158063050,22350,22300,22350,22250,14199
|
|
20241007,113900,6841230100,22250,22250,22300,22250,456
|
|
20241007,113800,6831069250,22300,22300,22300,22250,602
|
|
20241007,113700,6817666000,22250,22250,22300,22250,115
|
|
20241007,113600,6815102000,22250,22300,22300,22250,123
|
|
20241007,113500,6812361400,22300,22300,22300,22250,290
|
|
20241007,113400,6805905200,22300,22250,22300,22250,5433
|
|
20241007,113300,6685009000,22250,22250,22300,22250,415
|
|
20241007,113200,6675755650,22300,22300,22300,22250,735
|
|
20241007,113100,6659375800,22250,22250,22300,22200,4015
|
|
20241007,113000,6570004800,22250,22200,22250,22200,1341
|
|
20241007,112900,6540168750,22250,22200,22250,22200,1903
|
|
20241007,112800,6497838350,22250,22200,22250,22200,756
|
|
20241007,112700,6481048350,22200,22250,22250,22200,363
|
|
20241007,112600,6472972200,22200,22250,22250,22200,421
|
|
20241007,112500,6463616450,22250,22200,22250,22200,679
|
|
20241007,112400,6448527050,22250,22250,22250,22200,392
|
|
20241007,112300,6439819500,22250,22250,22250,22200,314
|
|
20241007,112200,6432839400,22250,22250,22250,22200,126
|
|
20241007,112100,6430038700,22200,22250,22250,22200,301
|
|
20241007,112000,6423352600,22250,22200,22250,22200,169
|
|
20241007,111900,6419597400,22250,22200,22250,22200,39
|
|
20241007,111800,6418731300,22200,22200,22200,22200,434
|
|
20241007,111700,6409096500,22250,22200,22250,22200,152
|
|
20241007,111600,6405718100,22200,22250,22250,22200,159
|
|
20241007,111500,6402184450,22250,22300,22300,22150,6578
|
|
20241007,111400,6256013350,22300,22250,22300,22250,138
|
|
20241007,111300,6252939850,22250,22250,22300,22250,226
|
|
20241007,111200,6247910600,22300,22250,22300,22250,4405
|
|
20241007,111100,6149895900,22300,22300,22300,22250,2070
|
|
20241007,111000,6103736050,22300,22250,22300,22200,4578
|
|
20241007,110900,6001862750,22200,22250,22250,22200,597
|
|
20241007,110800,5988590450,22200,22200,22250,22200,588
|
|
20241007,110700,5975523800,22200,22150,22250,22150,4892
|
|
20241007,110600,5866928950,22200,22150,22200,22150,353
|
|
20241007,110500,5859094250,22200,22200,22200,22150,2978
|
|
20241007,110400,5792993700,22200,22200,22200,22150,509
|
|
20241007,110300,5781709300,22150,22150,22200,22150,79
|
|
20241007,110200,5779955700,22150,22150,22200,22150,186
|
|
20241007,110100,5775832550,22200,22200,22200,22150,627
|
|
20241007,110000,5761927100,22200,22200,22200,22150,180
|
|
20241007,105900,5757931350,22150,22200,22200,22150,132
|
|
20241007,105800,5755003200,22150,22150,22200,22150,359
|
|
20241007,105700,5747049700,22200,22150,22200,22150,83
|
|
20241007,105600,5745209800,22200,22150,22200,22150,192
|
|
20241007,105500,5740951050,22200,22200,22200,22150,378
|
|
20241007,105400,5732571600,22150,22150,22200,22150,263
|
|
20241007,105300,5726745450,22150,22150,22200,22150,590
|
|
20241007,105200,5713659450,22150,22200,22250,22150,1181
|
|
20241007,105100,5687452050,22200,22200,22200,22150,4167
|
|
20241007,105000,5594946250,22200,22150,22200,22150,1462
|
|
20241007,104900,5562501950,22200,22250,22250,22150,7688
|
|
20241007,104800,5391839850,22200,22250,22250,22200,295
|
|
20241007,104700,5385278650,22250,22250,22250,22200,955
|
|
20241007,104600,5364043800,22250,22250,22300,22200,1310
|
|
20241007,104500,5334896300,22200,22200,22300,22200,1299
|
|
20241007,104400,5305992900,22200,22200,22250,22200,1091
|
|
20241007,104300,5281730550,22250,22300,22300,22200,1723
|
|
20241007,104200,5243387050,22250,22250,22300,22200,771
|
|
20241007,104100,5226221100,22250,22250,22300,22200,738
|
|
20241007,104000,5209809250,22250,22200,22250,22200,120
|
|
20241007,103900,5207140250,22250,22250,22250,22250,964
|
|
20241007,103800,5185691250,22250,22300,22300,22200,7234
|
|
20241007,103700,5024756950,22250,22300,22300,22250,802
|
|
20241007,103600,5006876550,22300,22250,22300,22250,573
|
|
20241007,103500,4994109100,22250,22300,22300,22250,643
|
|
20241007,103400,4979782400,22250,22250,22250,22200,4512
|
|
20241007,103300,4879397750,22250,22200,22250,22200,207
|
|
20241007,103200,4874793550,22200,22200,22250,22200,334
|
|
20241007,103100,4867365100,22200,22200,22200,22200,14
|
|
20241007,103000,4867054300,22250,22250,22250,22200,328
|
|
20241007,102900,4859764450,22200,22200,22250,22200,270
|
|
20241007,102800,4853770000,22200,22200,22250,22200,198
|
|
20241007,102700,4849369100,22250,22250,22250,22200,842
|
|
20241007,102600,4830635900,22250,22300,22300,22200,2779
|
|
20241007,102500,4768808650,22250,22250,22300,22250,730
|
|
20241007,102400,4752564000,22250,22250,22300,22200,324
|
|
20241007,102300,4745355200,22250,22250,22250,22200,1760
|
|
20241007,102200,4706201300,22250,22200,22300,22200,2673
|
|
20241007,102100,4646723350,22200,22200,22200,22200,171
|
|
20241007,102000,4642927150,22200,22150,22200,22150,2681
|
|
20241007,101900,4583417350,22150,22150,22150,22150,2108
|
|
20241007,101800,4536725150,22150,22150,22150,22100,1788
|
|
20241007,101700,4497186150,22100,22150,22150,22100,1538
|
|
20241007,101600,4463132950,22150,22100,22150,22100,18
|
|
20241007,101500,4462734550,22150,22150,22200,22100,1087
|
|
20241007,101400,4438661300,22150,22150,22200,22100,1777
|
|
20241007,101300,4399341800,22200,22200,22200,22150,2336
|
|
20241007,101200,4347589600,22200,22200,22200,22200,219
|
|
20241007,101100,4342727800,22150,22200,22200,22150,1062
|
|
20241007,101000,4319151500,22200,22200,22200,22200,162
|
|
20241007,100900,4315555100,22200,22200,22200,22200,1234
|
|
20241007,100800,4288160300,22200,22150,22200,22150,1416
|
|
20241007,100700,4256795100,22200,22200,22200,22150,424
|
|
20241007,100600,4247383700,22200,22200,22200,22200,523
|
|
20241007,100500,4235773100,22200,22200,22200,22200,165
|
|
20241007,100400,4232110100,22200,22150,22200,22150,215
|
|
20241007,100300,4227346650,22150,22150,22200,22150,71
|
|
20241007,100200,4225773950,22200,22150,22200,22150,283
|
|
20241007,100100,4219505450,22150,22150,22150,22100,194
|
|
20241007,100000,4215208400,22150,22200,22200,22150,2081
|
|
20241007,095900,4169114200,22200,22150,22200,22150,1532
|
|
20241007,095800,4135179350,22150,22150,22200,22150,37
|
|
20241007,095700,4134359300,22150,22200,22200,22150,263
|
|
20241007,095600,4128529100,22200,22200,22200,22200,40
|
|
20241007,095500,4127641100,22150,22200,22200,22150,1002
|
|
20241007,095400,4105436700,22150,22150,22150,22150,437
|
|
20241007,095300,4095757150,22200,22200,22200,22150,3262
|
|
20241007,095200,4023469300,22150,22200,22200,22150,927
|
|
20241007,095100,4002892400,22200,22200,22200,22200,459
|
|
20241007,095000,3992702600,22200,22150,22200,22150,7429
|
|
20241007,094900,3828089500,22150,22150,22150,22150,19
|
|
20241007,094800,3827668650,22100,22100,22100,22100,360
|
|
20241007,094700,3819712650,22150,22200,22200,22100,16552
|
|
20241007,094600,3453541000,22250,22200,22250,22150,3757
|
|
20241007,094500,3370134700,22200,22300,22300,22200,5375
|
|
20241007,094400,3250512850,22300,22300,22300,22300,3265
|
|
20241007,094300,3177703350,22250,22250,22300,22250,701
|
|
20241007,094200,3162074100,22250,22250,22300,22250,4232
|
|
20241007,094100,3067911350,22250,22200,22250,22200,10871
|
|
20241007,094000,2826541250,22200,22200,22200,22150,802
|
|
20241007,093900,2808749350,22200,22150,22200,22100,2779
|
|
20241007,093800,2747185900,22150,22150,22200,22100,3373
|
|
20241007,093700,2672465400,22150,22150,22150,22150,473
|
|
20241007,093600,2661988450,22100,22100,22100,22100,2590
|
|
20241007,093500,2604749450,22100,22100,22150,22050,3980
|
|
20241007,093400,2516792700,22100,22050,22100,22050,2588
|
|
20241007,093300,2459722900,22050,22050,22050,22050,197
|
|
20241007,093200,2455379050,22050,22050,22050,22000,368
|
|
20241007,093100,2447265450,22050,22050,22050,22000,257
|
|
20241007,093000,2441606400,22050,22000,22050,22000,130
|
|
20241007,092900,2438743050,22050,22050,22050,22000,732
|
|
20241007,092800,2422604950,22050,22050,22050,22050,77
|
|
20241007,092700,2420907100,22050,22050,22050,22050,102
|
|
20241007,092600,2418658000,22050,22000,22050,22000,3118
|
|
20241007,092500,2349908600,22050,22000,22050,22000,1128
|
|
20241007,092400,2325087000,22000,22000,22050,22000,3895
|
|
20241007,092300,2239363400,22000,22050,22050,22000,224
|
|
20241007,092200,2234432200,22000,22050,22050,22000,1645
|
|
20241007,092100,2198161250,22000,22050,22050,22000,33
|
|
20241007,092000,2197433700,22000,22000,22050,22000,1711
|
|
20241007,091900,2159791650,22000,21950,22000,21950,3496
|
|
20241007,091800,2083053950,21950,22000,22050,21950,1155
|
|
20241007,091700,2057685150,22000,21950,22000,21950,639
|
|
20241007,091600,2043628300,21950,22000,22050,21900,10882
|
|
20241007,091500,1804628300,22000,22000,22050,22000,321
|
|
20241007,091400,1797552900,22000,22100,22100,22000,3635
|
|
20241007,091300,1717384700,22100,22100,22150,22100,3703
|
|
20241007,091200,1635546950,22200,22100,22200,22100,2385
|
|
20241007,091100,1582701300,22100,22050,22150,22000,5878
|
|
20241007,091000,1452889050,22050,22000,22050,22000,975
|
|
20241007,090900,1431396300,22000,22000,22000,21950,373
|
|
20241007,090800,1423191050,22000,22000,22050,21950,3125
|
|
20241007,090700,1354374750,22050,22000,22050,21950,2152
|
|
20241007,090600,1307032200,22000,21900,22000,21850,3680
|
|
20241007,090500,1226404700,21900,21950,21950,21850,6042
|
|
20241007,090400,1094223650,21850,22000,22000,21850,12472
|
|
20241007,090300,820463700,22000,21950,22000,21900,6114
|
|
20241007,090200,686250000,21900,21950,22000,21900,6635
|
|
20241007,090100,540839350,22000,22000,22000,21850,10381
|
|
20241007,090000,312780600,22000,22200,22200,22000,14134
|