630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192700,16084744600,30700,30700,30700,30700,16753
|
|
20241014,192600,16084744600,30700,30700,30700,30700,0
|
|
20241014,192500,16084744600,30700,30700,30700,30700,0
|
|
20241014,192400,16084744600,30700,30700,30700,30700,0
|
|
20241014,192300,16084744600,30700,30700,30700,30700,0
|
|
20241014,192200,16084744600,30700,30700,30700,30700,0
|
|
20241014,192100,16084744600,30700,30700,30700,30700,0
|
|
20241014,192000,16084744600,30700,30700,30700,30700,0
|
|
20241014,191900,16084744600,30700,30700,30700,30700,0
|
|
20241014,191800,16084744600,30700,30700,30700,30700,0
|
|
20241014,191700,16084744600,30700,30700,30700,30700,0
|
|
20241014,191600,16084744600,30700,30700,30700,30700,0
|
|
20241014,191500,16084744600,30700,30700,30700,30700,0
|
|
20241014,191400,16084744600,30700,30700,30700,30700,0
|
|
20241014,191300,16084744600,30700,30700,30700,30700,0
|
|
20241014,191200,16084744600,30700,30700,30700,30700,0
|
|
20241014,191100,16084744600,30700,30700,30700,30700,0
|
|
20241014,191000,16084744600,30700,30700,30700,30700,0
|
|
20241014,190900,16084744600,30700,30700,30700,30700,0
|
|
20241014,190800,16084744600,30700,30700,30700,30700,0
|
|
20241014,190700,16084744600,30700,30700,30700,30700,0
|
|
20241014,190600,16084744600,30700,30700,30700,30700,0
|
|
20241014,190500,16084744600,30700,30700,30700,30700,0
|
|
20241014,190400,16084744600,30700,30700,30700,30700,0
|
|
20241014,190300,16084744600,30700,30700,30700,30700,0
|
|
20241014,190200,16084744600,30700,30700,30700,30700,0
|
|
20241014,190100,16084744600,30700,30700,30700,30700,0
|
|
20241014,190000,16084744600,30700,30700,30700,30700,0
|
|
20241014,185900,16084744600,30700,30700,30700,30700,0
|
|
20241014,185800,16084744600,30700,30700,30700,30700,0
|
|
20241014,185700,16084744600,30700,30700,30700,30700,16753
|
|
20241014,185600,16084744600,30700,30700,30700,30700,0
|
|
20241014,185500,16084744600,30700,30700,30700,30700,0
|
|
20241014,185400,16084744600,30700,30700,30700,30700,0
|
|
20241014,185300,16084744600,30700,30700,30700,30700,0
|
|
20241014,185200,16084744600,30700,30700,30700,30700,0
|
|
20241014,185100,16084744600,30700,30700,30700,30700,0
|
|
20241014,185000,16084744600,30700,30700,30700,30700,0
|
|
20241014,184900,16084744600,30700,30700,30700,30700,0
|
|
20241014,184800,16084744600,30700,30700,30700,30700,0
|
|
20241014,184700,16084744600,30700,30700,30700,30700,0
|
|
20241014,184600,16084744600,30700,30700,30700,30700,0
|
|
20241014,184500,16084744600,30700,30700,30700,30700,0
|
|
20241014,184400,16084744600,30700,30700,30700,30700,0
|
|
20241014,184300,16084744600,30700,30700,30700,30700,0
|
|
20241014,184200,16084744600,30700,30700,30700,30700,0
|
|
20241014,184100,16084744600,30700,30700,30700,30700,0
|
|
20241014,184000,16084744600,30700,30700,30700,30700,0
|
|
20241014,183900,16084744600,30700,30700,30700,30700,0
|
|
20241014,183800,16084744600,30700,30700,30700,30700,0
|
|
20241014,183700,16084744600,30700,30700,30700,30700,0
|
|
20241014,183600,16084744600,30700,30700,30700,30700,0
|
|
20241014,183500,16084744600,30700,30700,30700,30700,0
|
|
20241014,183400,16084744600,30700,30700,30700,30700,0
|
|
20241014,183300,16084744600,30700,30700,30700,30700,0
|
|
20241014,183200,16084744600,30700,30700,30700,30700,0
|
|
20241014,183100,16084744600,30700,30700,30700,30700,0
|
|
20241014,183000,16084744600,30700,30700,30700,30700,0
|
|
20241014,182900,16084744600,30700,30700,30700,30700,0
|
|
20241014,182800,16084744600,30700,30700,30700,30700,0
|
|
20241014,182700,16084744600,30700,30700,30700,30700,16753
|
|
20241014,182600,16084744600,30700,30700,30700,30700,0
|
|
20241014,182500,16084744600,30700,30700,30700,30700,0
|
|
20241014,182400,16084744600,30700,30700,30700,30700,0
|
|
20241014,182300,16084744600,30700,30700,30700,30700,0
|
|
20241014,182200,16084744600,30700,30700,30700,30700,0
|
|
20241014,182100,16084744600,30700,30700,30700,30700,0
|
|
20241014,182000,16084744600,30700,30700,30700,30700,0
|
|
20241014,181900,16084744600,30700,30700,30700,30700,0
|
|
20241014,181800,16084744600,30700,30700,30700,30700,0
|
|
20241014,181700,16084744600,30700,30700,30700,30700,0
|
|
20241014,181600,16084744600,30700,30700,30700,30700,0
|
|
20241014,181500,16084744600,30700,30700,30700,30700,0
|
|
20241014,181400,16084744600,30700,30700,30700,30700,0
|
|
20241014,181300,16084744600,30700,30700,30700,30700,0
|
|
20241014,181200,16084744600,30700,30700,30700,30700,0
|
|
20241014,181100,16084744600,30700,30700,30700,30700,0
|
|
20241014,181000,16084744600,30700,30700,30700,30700,0
|
|
20241014,180900,16084744600,30700,30700,30700,30700,0
|
|
20241014,180800,16084744600,30700,30700,30700,30700,0
|
|
20241014,180700,16084744600,30700,30700,30700,30700,0
|
|
20241014,180600,16084744600,30700,30700,30700,30700,0
|
|
20241014,180500,16084744600,30700,30700,30700,30700,0
|
|
20241014,180400,16084744600,30700,30700,30700,30700,0
|
|
20241014,180300,16084744600,30700,30700,30700,30700,0
|
|
20241014,180200,16084744600,30700,30700,30700,30700,0
|
|
20241014,180100,16084744600,30700,30700,30700,30700,0
|
|
20241014,180000,16084744600,30700,30700,30700,30700,0
|
|
20241014,175900,16084744600,30700,30700,30700,30700,0
|
|
20241014,175800,16084744600,30700,30700,30700,30700,0
|
|
20241014,175700,16084744600,30700,30700,30700,30700,16753
|
|
20241014,175600,16084744600,30700,30700,30700,30700,0
|
|
20241014,175500,16084744600,30700,30700,30700,30700,0
|
|
20241014,175400,16084744600,30700,30700,30700,30700,0
|
|
20241014,175300,16084744600,30700,30700,30700,30700,0
|
|
20241014,175200,16084744600,30700,30700,30700,30700,0
|
|
20241014,175100,16084744600,30700,30700,30700,30700,0
|
|
20241014,175000,16084744600,30700,30700,30700,30700,0
|
|
20241014,174900,16084744600,30700,30700,30700,30700,0
|
|
20241014,174800,16084744600,30700,30700,30700,30700,0
|
|
20241014,174700,16084744600,30700,30700,30700,30700,0
|
|
20241014,174600,16084744600,30700,30700,30700,30700,0
|
|
20241014,174500,16084744600,30700,30700,30700,30700,0
|
|
20241014,174400,16084744600,30700,30700,30700,30700,0
|
|
20241014,174300,16084744600,30700,30700,30700,30700,0
|
|
20241014,174200,16084744600,30700,30700,30700,30700,0
|
|
20241014,174100,16084744600,30700,30700,30700,30700,0
|
|
20241014,174000,16084744600,30700,30700,30700,30700,0
|
|
20241014,173900,16084744600,30700,30700,30700,30700,0
|
|
20241014,173800,16084744600,30700,30700,30700,30700,0
|
|
20241014,173700,16084744600,30700,30700,30700,30700,0
|
|
20241014,173600,16084744600,30700,30700,30700,30700,0
|
|
20241014,173500,16084744600,30700,30700,30700,30700,0
|
|
20241014,173400,16084744600,30700,30700,30700,30700,0
|
|
20241014,173300,16084744600,30700,30700,30700,30700,0
|
|
20241014,173200,16084744600,30700,30700,30700,30700,0
|
|
20241014,173100,16084744600,30700,30700,30700,30700,0
|
|
20241014,173000,16084744600,30700,30700,30700,30700,0
|
|
20241014,172900,16084744600,30700,30700,30700,30700,0
|
|
20241014,172800,16084744600,30700,30700,30700,30700,0
|
|
20241014,172700,16084744600,30700,30700,30700,30700,16753
|
|
20241014,172600,16084744600,30700,30700,30700,30700,0
|
|
20241014,172500,16084744600,30700,30700,30700,30700,0
|
|
20241014,172400,16084744600,30700,30700,30700,30700,0
|
|
20241014,172300,16084744600,30700,30700,30700,30700,0
|
|
20241014,172200,16084744600,30700,30700,30700,30700,0
|
|
20241014,172100,16084744600,30700,30700,30700,30700,0
|
|
20241014,172000,16084744600,30700,30700,30700,30700,0
|
|
20241014,171900,16084744600,30700,30700,30700,30700,0
|
|
20241014,171800,16084744600,30700,30700,30700,30700,0
|
|
20241014,171700,16084744600,30700,30700,30700,30700,0
|
|
20241014,171600,16084744600,30700,30700,30700,30700,0
|
|
20241014,171500,16084744600,30700,30700,30700,30700,0
|
|
20241014,171400,16084744600,30700,30700,30700,30700,0
|
|
20241014,171300,16084744600,30700,30700,30700,30700,0
|
|
20241014,171200,16084744600,30700,30700,30700,30700,0
|
|
20241014,171100,16084744600,30700,30700,30700,30700,0
|
|
20241014,171000,16084744600,30700,30700,30700,30700,0
|
|
20241014,170900,16084744600,30700,30700,30700,30700,0
|
|
20241014,170800,16084744600,30700,30700,30700,30700,0
|
|
20241014,170700,16084744600,30700,30700,30700,30700,0
|
|
20241014,170600,16084744600,30700,30700,30700,30700,0
|
|
20241014,170500,16084744600,30700,30700,30700,30700,0
|
|
20241014,170400,16084744600,30700,30700,30700,30700,0
|
|
20241014,170300,16084744600,30700,30700,30700,30700,0
|
|
20241014,170200,16084744600,30700,30700,30700,30700,0
|
|
20241014,170100,16084744600,30700,30700,30700,30700,0
|
|
20241014,170000,16084744600,30700,30700,30700,30700,0
|
|
20241014,165900,16084744600,30700,30700,30700,30700,0
|
|
20241014,165800,16084744600,30700,30700,30700,30700,0
|
|
20241014,165700,16084744600,30700,30700,30700,30700,16753
|
|
20241014,165600,16084744600,30700,30700,30700,30700,0
|
|
20241014,165500,16084744600,30700,30700,30700,30700,0
|
|
20241014,165400,16084744600,30700,30700,30700,30700,0
|
|
20241014,165300,16084744600,30700,30700,30700,30700,0
|
|
20241014,165200,16084744600,30700,30700,30700,30700,0
|
|
20241014,165100,16084744600,30700,30700,30700,30700,0
|
|
20241014,165000,16084744600,30700,30700,30700,30700,0
|
|
20241014,164900,16084744600,30700,30700,30700,30700,0
|
|
20241014,164800,16084744600,30700,30700,30700,30700,0
|
|
20241014,164700,16084744600,30700,30700,30700,30700,0
|
|
20241014,164600,16084744600,30700,30700,30700,30700,0
|
|
20241014,164500,16084744600,30700,30700,30700,30700,0
|
|
20241014,164400,16084744600,30700,30700,30700,30700,0
|
|
20241014,164300,16084744600,30700,30700,30700,30700,0
|
|
20241014,164200,16084744600,30700,30700,30700,30700,0
|
|
20241014,164100,16084744600,30700,30700,30700,30700,0
|
|
20241014,164000,16084744600,30700,30700,30700,30700,0
|
|
20241014,163900,16084744600,30700,30700,30700,30700,0
|
|
20241014,163800,16084744600,30700,30700,30700,30700,0
|
|
20241014,163700,16084744600,30700,30700,30700,30700,0
|
|
20241014,163600,16084744600,30700,30700,30700,30700,0
|
|
20241014,163500,16084744600,30700,30700,30700,30700,0
|
|
20241014,163400,16084744600,30700,30700,30700,30700,0
|
|
20241014,163300,16084744600,30700,30700,30700,30700,0
|
|
20241014,163200,16084744600,30700,30700,30700,30700,0
|
|
20241014,163100,16084744600,30700,30700,30700,30700,0
|
|
20241014,163000,16084744600,30700,30700,30700,30700,0
|
|
20241014,162900,16084744600,30700,30700,30700,30700,0
|
|
20241014,162800,16084744600,30700,30700,30700,30700,0
|
|
20241014,162700,16084744600,30700,30700,30700,30700,16753
|
|
20241014,162600,16084744600,30700,30700,30700,30700,0
|
|
20241014,162500,16084744600,30700,30700,30700,30700,0
|
|
20241014,162400,16084744600,30700,30700,30700,30700,0
|
|
20241014,162300,16084744600,30700,30700,30700,30700,0
|
|
20241014,162200,16084744600,30700,30700,30700,30700,0
|
|
20241014,162100,16084744600,30700,30700,30700,30700,0
|
|
20241014,162000,16084744600,30700,30700,30700,30700,0
|
|
20241014,161900,16084744600,30700,30700,30700,30700,0
|
|
20241014,161800,16084744600,30700,30700,30700,30700,0
|
|
20241014,161700,16084744600,30700,30700,30700,30700,0
|
|
20241014,161600,16084744600,30700,30700,30700,30700,0
|
|
20241014,161500,16084744600,30700,30700,30700,30700,0
|
|
20241014,161400,16084744600,30700,30700,30700,30700,0
|
|
20241014,161300,16084744600,30700,30700,30700,30700,0
|
|
20241014,161200,16084744600,30700,30700,30700,30700,0
|
|
20241014,161100,16084744600,30700,30700,30700,30700,0
|
|
20241014,161000,16084744600,30700,30700,30700,30700,0
|
|
20241014,160900,16084744600,30700,30700,30700,30700,0
|
|
20241014,160800,16084744600,30700,30700,30700,30700,0
|
|
20241014,160700,16084744600,30700,30700,30700,30700,0
|
|
20241014,160600,16084744600,30700,30700,30700,30700,0
|
|
20241014,160500,16084744600,30700,30700,30700,30700,0
|
|
20241014,160400,16084744600,30700,30700,30700,30700,0
|
|
20241014,160300,16084744600,30700,30700,30700,30700,0
|
|
20241014,160200,16084744600,30700,30700,30700,30700,0
|
|
20241014,160100,16084744600,30700,30700,30700,30700,0
|
|
20241014,160000,16084744600,30700,30700,30700,30700,0
|
|
20241014,155900,16084744600,30700,30700,30700,30700,0
|
|
20241014,155800,16084744600,30700,30700,30700,30700,0
|
|
20241014,155700,16084744600,30700,30700,30700,30700,16753
|
|
20241014,155600,16084744600,30700,30700,30700,30700,0
|
|
20241014,155500,16084744600,30700,30700,30700,30700,0
|
|
20241014,155400,16084744600,30700,30700,30700,30700,0
|
|
20241014,155300,16084744600,30700,30700,30700,30700,0
|
|
20241014,155200,16084744600,30700,30700,30700,30700,0
|
|
20241014,155100,16084744600,30700,30700,30700,30700,0
|
|
20241014,155000,16084744600,30700,30700,30700,30700,0
|
|
20241014,154900,16084744600,30700,30700,30700,30700,0
|
|
20241014,154800,16084744600,30700,30700,30700,30700,0
|
|
20241014,154700,16084744600,30700,30700,30700,30700,0
|
|
20241014,154600,16084744600,30700,30700,30700,30700,0
|
|
20241014,154500,16084744600,30700,30700,30700,30700,0
|
|
20241014,154400,16084744600,30700,30700,30700,30700,0
|
|
20241014,154300,16084744600,30700,30700,30700,30700,0
|
|
20241014,154200,16084744600,30700,30700,30700,30700,0
|
|
20241014,154100,16084744600,30700,30700,30700,30700,0
|
|
20241014,154000,16084744600,30700,30700,30700,30700,0
|
|
20241014,153900,16084744600,30700,30700,30700,30700,0
|
|
20241014,153800,16084744600,30700,30700,30700,30700,0
|
|
20241014,153700,16084744600,30700,30700,30700,30700,0
|
|
20241014,153600,16084744600,30700,30700,30700,30700,0
|
|
20241014,153500,16084744600,30700,30700,30700,30700,0
|
|
20241014,153400,16084744600,30700,30700,30700,30700,0
|
|
20241014,153300,16084744600,30700,30700,30700,30700,0
|
|
20241014,153200,16084744600,30700,30700,30700,30700,0
|
|
20241014,153100,16084744600,30700,30700,30700,30700,0
|
|
20241014,153000,16084744600,30700,30700,30700,30700,16753
|
|
20241014,152900,15570427500,30700,30700,30700,30700,0
|
|
20241014,152800,15570427500,30700,30700,30700,30700,0
|
|
20241014,152700,15570427500,30700,30700,30700,30700,0
|
|
20241014,152600,15570427500,30700,30700,30700,30700,0
|
|
20241014,152500,15570427500,30700,30700,30700,30700,0
|
|
20241014,152400,15570427500,30700,30700,30700,30700,0
|
|
20241014,152300,15570427500,30700,30700,30700,30700,0
|
|
20241014,152200,15570427500,30700,30700,30700,30700,0
|
|
20241014,152100,15570427500,30700,30700,30700,30700,0
|
|
20241014,152000,15570427500,30700,30700,30700,30700,0
|
|
20241014,151900,15570427500,30700,30650,30700,30650,724
|
|
20241014,151800,15548223600,30700,30650,30700,30650,819
|
|
20241014,151700,15523107800,30650,30650,30700,30650,1000
|
|
20241014,151600,15492452600,30650,30650,30700,30650,705
|
|
20241014,151500,15470819050,30650,30700,30700,30650,1561
|
|
20241014,151400,15422972850,30650,30650,30700,30650,1744
|
|
20241014,151300,15369512150,30650,30650,30700,30650,2136
|
|
20241014,151200,15304043050,30650,30700,30700,30650,390
|
|
20241014,151100,15292074100,30650,30700,30750,30650,2197
|
|
20241014,151000,15224619700,30700,30700,30750,30700,1199
|
|
20241014,150900,15187806600,30700,30700,30750,30700,186
|
|
20241014,150800,15182095350,30700,30650,30750,30600,5482
|
|
20241014,150700,15013847400,30700,30600,30700,30600,975
|
|
20241014,150600,14983984450,30650,30650,30650,30600,1579
|
|
20241014,150500,14935604900,30700,30650,30700,30600,156
|
|
20241014,150400,14930823500,30650,30650,30650,30600,297
|
|
20241014,150300,14921725750,30650,30600,30650,30600,633
|
|
20241014,150200,14902354000,30600,30650,30700,30600,159
|
|
20241014,150100,14897481850,30650,30600,30650,30600,447
|
|
20241014,150000,14883783700,30650,30650,30650,30600,2457
|
|
20241014,145900,14808538600,30650,30600,30650,30600,593
|
|
20241014,145800,14790382150,30650,30650,30650,30600,149
|
|
20241014,145700,14785818750,30600,30650,30650,30600,1097
|
|
20241014,145600,14752200100,30650,30650,30700,30650,468
|
|
20241014,145500,14737854700,30700,30600,30700,30600,115
|
|
20241014,145400,14734330650,30600,30600,30700,30600,741
|
|
20241014,145300,14711639050,30600,30650,30650,30600,1489
|
|
20241014,145200,14666007050,30600,30600,30650,30600,480
|
|
20241014,145100,14651315150,30650,30600,30650,30600,1300
|
|
20241014,145000,14611499400,30650,30600,30650,30600,126
|
|
20241014,144900,14607640650,30600,30650,30650,30600,419
|
|
20241014,144800,14594817400,30650,30600,30650,30600,251
|
|
20241014,144700,14587129450,30650,30600,30650,30600,1275
|
|
20241014,144600,14548060200,30600,30600,30650,30600,90
|
|
20241014,144500,14545305600,30600,30600,30650,30600,687
|
|
20241014,144400,14524268950,30600,30600,30650,30600,114
|
|
20241014,144300,14520779900,30600,30600,30650,30600,2244
|
|
20241014,144200,14452111900,30650,30600,30650,30600,420
|
|
20241014,144100,14439257250,30600,30600,30650,30600,315
|
|
20241014,144000,14429609800,30650,30650,30650,30600,139
|
|
20241014,143900,14425353700,30600,30650,30650,30600,324
|
|
20241014,143800,14415437750,30650,30650,30650,30600,376
|
|
20241014,143700,14403931300,30600,30600,30650,30600,153
|
|
20241014,143600,14399248600,30600,30600,30650,30600,147
|
|
20241014,143500,14394749600,30650,30600,30650,30600,654
|
|
20241014,143400,14374722900,30600,30600,30650,30600,1269
|
|
20241014,143300,14335838400,30600,30600,30650,30600,306
|
|
20241014,143200,14326464850,30600,30650,30700,30600,1904
|
|
20241014,143100,14268114800,30650,30650,30700,30650,682
|
|
20241014,143000,14247210550,30650,30650,30700,30650,417
|
|
20241014,142900,14234427750,30700,30700,30700,30650,4254
|
|
20241014,142800,14103907700,30700,30650,30750,30650,2045
|
|
20241014,142700,14041130550,30700,30650,30700,30650,3855
|
|
20241014,142600,13922792300,30650,30650,30700,30650,198
|
|
20241014,142500,13916723300,30650,30650,30700,30650,828
|
|
20241014,142400,13891315300,30650,30650,30700,30650,500
|
|
20241014,142300,13875987100,30650,30650,30700,30650,972
|
|
20241014,142200,13846195050,30650,30650,30700,30650,621
|
|
20241014,142100,13827160900,30650,30650,30700,30650,468
|
|
20241014,142000,13812816100,30650,30650,30700,30650,467
|
|
20241014,141900,13798499850,30650,30650,30700,30650,377
|
|
20241014,141800,13786941100,30700,30700,30750,30650,3691
|
|
20241014,141700,13673633250,30700,30650,30700,30650,7153
|
|
20241014,141600,13454094100,30650,30650,30700,30650,327
|
|
20241014,141500,13444060400,30650,30650,30700,30650,385
|
|
20241014,141400,13432260100,30650,30650,30700,30650,1310
|
|
20241014,141300,13392104100,30700,30650,30700,30650,342
|
|
20241014,141200,13381621150,30700,30650,30700,30650,572
|
|
20241014,141100,13364087650,30650,30650,30700,30650,1073
|
|
20241014,141000,13331198300,30650,30650,30700,30650,1966
|
|
20241014,140900,13270859800,30650,30650,30700,30650,159
|
|
20241014,140800,13265986100,30650,30700,30700,30650,360
|
|
20241014,140700,13254951350,30700,30650,30700,30650,705
|
|
20241014,140600,13233331150,30650,30650,30700,30650,172
|
|
20241014,140500,13228058950,30650,30650,30700,30650,296
|
|
20241014,140400,13218986250,30650,30650,30650,30600,1973
|
|
20241014,140300,13158524150,30650,30600,30650,30600,514
|
|
20241014,140200,13142795150,30600,30550,30600,30550,1743
|
|
20241014,140100,13089470100,30550,30550,30600,30550,319
|
|
20241014,140000,13079718700,30600,30550,30600,30550,1401
|
|
20241014,135900,13036910700,30550,30600,30600,30550,602
|
|
20241014,135800,13018492000,30600,30600,30650,30600,489
|
|
20241014,135700,13003528300,30600,30600,30650,30550,596
|
|
20241014,135600,12985290650,30600,30600,30650,30600,1144
|
|
20241014,135500,12950283850,30600,30600,30650,30600,1096
|
|
20241014,135400,12916745950,30600,30600,30650,30600,374
|
|
20241014,135300,12905301300,30650,30650,30650,30600,2166
|
|
20241014,135200,12838987250,30650,30600,30650,30600,702
|
|
20241014,135100,12817487200,30600,30650,30650,30600,2453
|
|
20241014,135000,12742424950,30600,30650,30650,30600,368
|
|
20241014,134900,12731161250,30600,30600,30650,30600,450
|
|
20241014,134800,12717387450,30650,30600,30650,30600,432
|
|
20241014,134700,12704168000,30600,30600,30650,30550,2457
|
|
20241014,134600,12628985300,30550,30600,30600,30550,727
|
|
20241014,134500,12606764900,30550,30600,30600,30550,513
|
|
20241014,134400,12591079900,30600,30550,30600,30550,434
|
|
20241014,134300,12577803250,30550,30550,30600,30550,522
|
|
20241014,134200,12561854350,30550,30550,30600,30550,551
|
|
20241014,134100,12545015100,30600,30600,30600,30550,1399
|
|
20241014,134000,12502272100,30600,30600,30600,30550,455
|
|
20241014,133900,12488369850,30550,30600,30600,30550,836
|
|
20241014,133800,12462805650,30600,30550,30600,30550,458
|
|
20241014,133700,12448812800,30550,30600,30600,30550,478
|
|
20241014,133600,12434195500,30600,30600,30650,30550,1622
|
|
20241014,133500,12384552550,30550,30600,30650,30550,691
|
|
20241014,133400,12363409750,30600,30600,30650,30600,383
|
|
20241014,133300,12351689100,30650,30600,30650,30600,278
|
|
20241014,133200,12343182050,30600,30650,30650,30600,498
|
|
20241014,133100,12327937950,30600,30600,30600,30600,317
|
|
20241014,133000,12318237750,30600,30600,30650,30600,775
|
|
20241014,132900,12294522200,30650,30650,30650,30600,157
|
|
20241014,132800,12289717200,30650,30600,30650,30600,444
|
|
20241014,132700,12276128650,30600,30650,30650,30600,118
|
|
20241014,132600,12272517250,30600,30600,30600,30600,370
|
|
20241014,132500,12261195250,30600,30600,30600,30600,306
|
|
20241014,132400,12251831650,30650,30600,30650,30600,198
|
|
20241014,132300,12245772300,30600,30600,30650,30600,1285
|
|
20241014,132200,12206450250,30600,30650,30650,30600,4124
|
|
20241014,132100,12080254850,30600,30600,30650,30600,615
|
|
20241014,132000,12061434800,30650,30600,30650,30600,311
|
|
20241014,131900,12051916150,30650,30600,30650,30600,342
|
|
20241014,131800,12041450750,30600,30600,30650,30600,404
|
|
20241014,131700,12029085050,30600,30650,30650,30600,2298
|
|
20241014,131600,11958660000,30650,30650,30700,30650,209
|
|
20241014,131500,11952254050,30650,30700,30700,30650,344
|
|
20241014,131400,11941707100,30750,30700,30750,30700,453
|
|
20241014,131300,11927799300,30700,30700,30700,30700,536
|
|
20241014,131200,11911344100,30700,30700,30750,30700,895
|
|
20241014,131100,11883866850,30700,30700,30750,30700,389
|
|
20241014,131000,11871924200,30700,30750,30750,30700,296
|
|
20241014,130900,11862836600,30700,30700,30750,30700,141
|
|
20241014,130800,11858507050,30700,30700,30700,30700,188
|
|
20241014,130700,11852735450,30700,30650,30750,30650,1186
|
|
20241014,130600,11816328050,30650,30650,30700,30650,653
|
|
20241014,130500,11796306600,30650,30650,30700,30650,1004
|
|
20241014,130400,11765533500,30650,30650,30700,30650,495
|
|
20241014,130300,11750350850,30700,30700,30700,30650,207
|
|
20241014,130200,11744004100,30650,30700,30700,30650,535
|
|
20241014,130100,11727603100,30700,30650,30700,30650,277
|
|
20241014,130000,11719110450,30650,30650,30750,30650,913
|
|
20241014,125900,11691090500,30650,30650,30700,30650,273
|
|
20241014,125800,11682716850,30650,30650,30700,30650,574
|
|
20241014,125700,11665123450,30700,30650,30700,30650,311
|
|
20241014,125600,11655590950,30650,30700,30700,30650,330
|
|
20241014,125500,11645470800,30650,30700,30750,30650,2010
|
|
20241014,125400,11583783550,30700,30700,30750,30700,515
|
|
20241014,125300,11567972750,30700,30700,30750,30700,550
|
|
20241014,125200,11551080250,30700,30700,30750,30700,520
|
|
20241014,125100,11535093300,30700,30750,30750,30700,523
|
|
20241014,125000,11519031900,30750,30700,30750,30700,361
|
|
20241014,124900,11507944150,30700,30700,30750,30700,484
|
|
20241014,124800,11493071350,30700,30750,30750,30700,102
|
|
20241014,124700,11489939600,30700,30750,30750,30700,165
|
|
20241014,124600,11484873550,30700,30750,30750,30700,1654
|
|
20241014,124500,11434095000,30700,30700,30750,30700,358
|
|
20241014,124400,11423104050,30700,30650,30700,30650,1857
|
|
20241014,124300,11366112200,30650,30650,30700,30650,484
|
|
20241014,124200,11351276700,30650,30700,30700,30650,662
|
|
20241014,124100,11330980850,30700,30650,30700,30650,306
|
|
20241014,124000,11321598150,30650,30700,30700,30650,250
|
|
20241014,123900,11313934300,30650,30700,30700,30650,483
|
|
20241014,123800,11299130250,30700,30650,30700,30650,234
|
|
20241014,123700,11291957850,30650,30650,30700,30650,477
|
|
20241014,123600,11277330800,30700,30650,30700,30650,418
|
|
20241014,123500,11264511650,30650,30650,30700,30650,213
|
|
20241014,123400,11257982900,30650,30650,30700,30650,688
|
|
20241014,123300,11236894250,30650,30700,30700,30650,153
|
|
20241014,123200,11232204050,30650,30650,30700,30650,397
|
|
20241014,123100,11220035700,30650,30650,30700,30650,173
|
|
20241014,123000,11214732650,30700,30750,30750,30650,2027
|
|
20241014,122900,11152497900,30700,30700,30750,30700,708
|
|
20241014,122800,11130762000,30750,30700,30750,30700,857
|
|
20241014,122700,11104419750,30700,30700,30750,30700,116
|
|
20241014,122600,11100858450,30700,30700,30750,30700,231
|
|
20241014,122500,11093765700,30700,30700,30750,30700,512
|
|
20241014,122400,11078040550,30700,30650,30700,30650,3856
|
|
20241014,122300,10959665250,30650,30650,30700,30650,606
|
|
20241014,122200,10941090650,30650,30650,30700,30650,631
|
|
20241014,122100,10921747000,30700,30650,30700,30650,615
|
|
20241014,122000,10902897000,30650,30650,30700,30600,794
|
|
20241014,121900,10878558600,30650,30650,30650,30650,182
|
|
20241014,121800,10872980300,30650,30700,30700,30650,759
|
|
20241014,121700,10849715000,30700,30650,30700,30650,266
|
|
20241014,121600,10841560100,30700,30650,30700,30650,548
|
|
20241014,121500,10824763450,30650,30700,30700,30650,349
|
|
20241014,121400,10814062300,30650,30650,30700,30650,1138
|
|
20241014,121300,10779139200,30650,30650,30650,30600,313
|
|
20241014,121200,10769547600,30650,30600,30650,30600,362
|
|
20241014,121100,10758460250,30600,30650,30650,30600,973
|
|
20241014,121000,10728655550,30650,30600,30650,30600,473
|
|
20241014,120900,10714164300,30600,30600,30650,30550,1870
|
|
20241014,120800,10656938650,30550,30600,30600,30550,764
|
|
20241014,120700,10633597600,30550,30550,30600,30550,254
|
|
20241014,120600,10625837850,30550,30550,30600,30550,279
|
|
20241014,120500,10617314350,30550,30550,30600,30550,389
|
|
20241014,120400,10605429600,30550,30550,30600,30550,672
|
|
20241014,120300,10584899900,30550,30550,30600,30550,486
|
|
20241014,120200,10570052350,30550,30550,30600,30550,360
|
|
20241014,120100,10559049050,30550,30500,30600,30500,2484
|
|
20241014,120000,10483174200,30500,30550,30550,30500,225
|
|
20241014,115900,10476311050,30550,30500,30550,30500,440
|
|
20241014,115800,10462887900,30550,30550,30550,30500,186
|
|
20241014,115700,10457213800,30500,30550,30550,30500,389
|
|
20241014,115600,10445347650,30500,30550,30550,30500,197
|
|
20241014,115500,10439338500,30500,30500,30550,30500,361
|
|
20241014,115400,10428327250,30550,30500,30550,30500,327
|
|
20241014,115300,10418352900,30500,30500,30550,30500,326
|
|
20241014,115200,10408406950,30500,30500,30550,30500,543
|
|
20241014,115100,10391840600,30500,30550,30550,30500,304
|
|
20241014,115000,10382567950,30500,30500,30550,30500,500
|
|
20241014,114900,10367316500,30500,30550,30550,30500,88
|
|
20241014,114800,10364631400,30500,30550,30550,30500,337
|
|
20241014,114700,10354352550,30550,30500,30550,30500,3681
|
|
20241014,114600,10242081300,30500,30550,30550,30500,257
|
|
20241014,114500,10234241400,30550,30550,30550,30500,847
|
|
20241014,114400,10208393150,30550,30500,30550,30500,737
|
|
20241014,114300,10185900450,30500,30550,30550,30500,475
|
|
20241014,114200,10171411400,30500,30500,30550,30500,288
|
|
20241014,114100,10162627050,30500,30550,30550,30500,580
|
|
20241014,114000,10144909600,30550,30550,30550,30500,434
|
|
20241014,113900,10131661750,30550,30500,30550,30500,584
|
|
20241014,113800,10113839650,30550,30550,30550,30500,414
|
|
20241014,113700,10101206850,30500,30550,30550,30500,198
|
|
20241014,113600,10095166800,30550,30500,30550,30500,453
|
|
20241014,113500,10081337050,30550,30550,30600,30500,327
|
|
20241014,113400,10071351500,30550,30550,30550,30550,345
|
|
20241014,113300,10060811750,30550,30500,30600,30500,549
|
|
20241014,113200,10044056100,30550,30550,30550,30500,135
|
|
20241014,113100,10039936000,30550,30550,30550,30500,435
|
|
20241014,113000,10026650250,30500,30550,30550,30500,248
|
|
20241014,112900,10019084650,30550,30500,30550,30500,435
|
|
20241014,112800,10005815550,30550,30500,30550,30500,306
|
|
20241014,112700,9996473700,30550,30500,30550,30500,263
|
|
20241014,112600,9988450800,30500,30550,30550,30500,470
|
|
20241014,112500,9974109100,30500,30500,30550,30450,275
|
|
20241014,112400,9965731050,30450,30500,30550,30450,1676
|
|
20241014,112300,9914657300,30500,30500,30500,30450,377
|
|
20241014,112200,9903166450,30500,30500,30500,30450,514
|
|
20241014,112100,9887513950,30500,30500,30500,30450,715
|
|
20241014,112000,9865710700,30500,30500,30500,30450,463
|
|
20241014,111900,9851604200,30450,30450,30500,30450,514
|
|
20241014,111800,9835947600,30500,30500,30500,30450,575
|
|
20241014,111700,9818418800,30500,30450,30500,30450,433
|
|
20241014,111600,9805224450,30500,30500,30500,30450,343
|
|
20241014,111500,9794765750,30450,30500,30550,30450,947
|
|
20241014,111400,9765888100,30500,30500,30550,30500,297
|
|
20241014,111300,9756828100,30550,30500,30550,30500,324
|
|
20241014,111200,9746945750,30500,30550,30550,30500,486
|
|
20241014,111100,9732119700,30550,30500,30550,30500,486
|
|
20241014,111000,9717291250,30500,30550,30550,30450,1488
|
|
20241014,110900,9671891900,30500,30500,30550,30500,883
|
|
20241014,110800,9644960300,30500,30550,30550,30450,538
|
|
20241014,110700,9628558250,30550,30550,30550,30500,510
|
|
20241014,110600,9613002000,30550,30450,30550,30450,786
|
|
20241014,110500,9589033900,30500,30450,30500,30450,1421
|
|
20241014,110400,9545732750,30450,30500,30500,30450,1165
|
|
20241014,110300,9510228900,30450,30500,30500,30450,231
|
|
20241014,110200,9503193000,30500,30450,30500,30450,917
|
|
20241014,110100,9475262750,30500,30500,30500,30450,739
|
|
20241014,110000,9452750950,30450,30450,30500,30450,564
|
|
20241014,105900,9435565900,30450,30450,30500,30450,311
|
|
20241014,105800,9426091300,30500,30500,30500,30450,921
|
|
20241014,105700,9398017500,30500,30500,30500,30450,3061
|
|
20241014,105600,9304750600,30500,30450,30500,30450,368
|
|
20241014,105500,9293544100,30500,30450,30500,30450,722
|
|
20241014,105400,9271550250,30500,30500,30500,30450,691
|
|
20241014,105300,9250493250,30500,30500,30500,30450,810
|
|
20241014,105200,9225821350,30500,30450,30500,30450,1388
|
|
20241014,105100,9183505300,30450,30500,30500,30450,4836
|
|
20241014,105000,9036212350,30550,30550,30600,30500,8997
|
|
20241014,104900,8761765800,30550,30550,30600,30500,2442
|
|
20241014,104800,8687273700,30500,30550,30550,30500,939
|
|
20241014,104700,8658617550,30500,30500,30550,30500,5464
|
|
20241014,104600,8491959600,30500,30600,30600,30500,2106
|
|
20241014,104500,8427649900,30600,30550,30600,30500,933
|
|
20241014,104400,8399154250,30550,30550,30550,30500,1268
|
|
20241014,104300,8360434500,30550,30500,30550,30500,872
|
|
20241014,104200,8333828700,30550,30550,30550,30500,496
|
|
20241014,104100,8318686850,30500,30550,30550,30500,1852
|
|
20241014,104000,8262121500,30500,30550,30550,30500,597
|
|
20241014,103900,8243905900,30500,30500,30550,30500,1279
|
|
20241014,103800,8204848050,30550,30550,30550,30500,1718
|
|
20241014,103700,8152443500,30550,30500,30550,30500,1325
|
|
20241014,103600,8112011400,30550,30550,30550,30500,7674
|
|
20241014,103500,7877944000,30500,30550,30550,30500,1026
|
|
20241014,103400,7846625700,30550,30600,30600,30550,6835
|
|
20241014,103300,7637813650,30600,30550,30600,30550,1477
|
|
20241014,103200,7592690600,30600,30550,30600,30550,9224
|
|
20241014,103100,7310894200,30600,30600,30600,30550,2759
|
|
20241014,103000,7226601050,30600,30600,30650,30550,852
|
|
20241014,102900,7200533700,30650,30650,30650,30550,843
|
|
20241014,102800,7174745650,30650,30650,30650,30600,1037
|
|
20241014,102700,7143010650,30600,30600,30650,30600,1264
|
|
20241014,102600,7104331000,30600,30650,30650,30600,1046
|
|
20241014,102500,7072321450,30650,30600,30650,30550,417
|
|
20241014,102400,7059569900,30550,30550,30600,30550,603
|
|
20241014,102300,7041131750,30550,30600,30650,30550,5820
|
|
20241014,102200,6863050050,30600,30700,30750,30600,5296
|
|
20241014,102100,6700562100,30700,30750,30750,30700,222
|
|
20241014,102000,6693744100,30700,30700,30750,30650,3557
|
|
20241014,101900,6584569150,30700,30650,30700,30650,711
|
|
20241014,101800,6562768300,30700,30700,30700,30650,352
|
|
20241014,101700,6551975850,30650,30650,30700,30650,289
|
|
20241014,101600,6543115700,30650,30650,30700,30650,563
|
|
20241014,101500,6525853900,30650,30700,30700,30650,295
|
|
20241014,101400,6516806550,30650,30600,30700,30600,1079
|
|
20241014,101300,6483733500,30650,30600,30650,30600,417
|
|
20241014,101200,6470961200,30600,30600,30650,30600,1746
|
|
20241014,101100,6417468250,30600,30600,30650,30600,608
|
|
20241014,101000,6398862050,30600,30600,30650,30600,700
|
|
20241014,100900,6377416500,30600,30650,30700,30600,595
|
|
20241014,100800,6359193500,30650,30650,30650,30600,1458
|
|
20241014,100700,6314526900,30600,30650,30650,30600,272
|
|
20241014,100600,6306203250,30600,30600,30600,30550,925
|
|
20241014,100500,6277904450,30600,30600,30650,30600,4997
|
|
20241014,100400,6124990350,30650,30650,30650,30600,299
|
|
20241014,100300,6115834850,30650,30600,30650,30600,564
|
|
20241014,100200,6098571750,30650,30650,30650,30600,2447
|
|
20241014,100100,6023606700,30600,30650,30650,30600,858
|
|
20241014,100000,5997325450,30600,30650,30650,30600,1902
|
|
20241014,095900,5939107300,30650,30600,30650,30600,2106
|
|
20241014,095800,5874596550,30600,30600,30650,30600,760
|
|
20241014,095700,5851324600,30600,30650,30650,30600,436
|
|
20241014,095600,5837973100,30650,30650,30650,30600,687
|
|
20241014,095500,5816937850,30650,30600,30650,30600,1155
|
|
20241014,095400,5781592950,30600,30600,30600,30550,5365
|
|
20241014,095300,5617626750,30550,30600,30600,30550,2144
|
|
20241014,095200,5552109550,30550,30550,30600,30550,659
|
|
20241014,095100,5531974600,30550,30600,30600,30550,528
|
|
20241014,095000,5515843950,30550,30550,30600,30550,296
|
|
20241014,094900,5506797100,30600,30600,30650,30550,527
|
|
20241014,094800,5490672950,30600,30600,30650,30600,7859
|
|
20241014,094700,5250187400,30650,30650,30650,30600,3396
|
|
20241014,094600,5146199150,30650,30700,30700,30650,6010
|
|
20241014,094500,4961902750,30700,30750,30750,30650,8871
|
|
20241014,094400,4689702550,30700,30700,30750,30650,1269
|
|
20241014,094300,4650741350,30700,30700,30700,30650,405
|
|
20241014,094200,4638316000,30700,30750,30750,30650,1987
|
|
20241014,094100,4577315600,30700,30750,30800,30700,966
|
|
20241014,094000,4547620150,30800,30700,30800,30650,1733
|
|
20241014,093900,4494348100,30650,30650,30700,30650,3275
|
|
20241014,093800,4393912950,30650,30650,30700,30650,1333
|
|
20241014,093700,4353019000,30650,30650,30700,30650,981
|
|
20241014,093600,4322931500,30650,30700,30750,30650,10309
|
|
20241014,093500,4006501700,30750,30800,30800,30700,11272
|
|
20241014,093400,3659637250,30850,30800,30850,30800,409
|
|
20241014,093300,3647035300,30850,30850,30850,30800,1032
|
|
20241014,093200,3615243000,30850,30850,30850,30800,1647
|
|
20241014,093100,3564486850,30850,30900,30900,30800,2657
|
|
20241014,093000,3482531450,30900,30900,30900,30850,1099
|
|
20241014,092900,3448621650,30850,30850,30850,30800,2591
|
|
20241014,092800,3368689700,30850,30850,30850,30800,1584
|
|
20241014,092700,3319854650,30850,30850,30850,30800,1014
|
|
20241014,092600,3288619600,30800,30800,30850,30800,4388
|
|
20241014,092500,3153458700,30800,30850,30850,30800,975
|
|
20241014,092400,3123407150,30850,30850,30850,30800,1983
|
|
20241014,092300,3062257600,30850,30900,30900,30800,4383
|
|
20241014,092200,2927060700,30900,30900,30900,30850,1704
|
|
20241014,092100,2874427500,30900,30800,30900,30800,2595
|
|
20241014,092000,2794360400,30800,30800,30850,30800,1967
|
|
20241014,091900,2733776500,30800,30750,30800,30750,1744
|
|
20241014,091800,2680063750,30800,30750,30800,30750,1050
|
|
20241014,091700,2647728300,30800,30700,30800,30700,2757
|
|
20241014,091600,2562989050,30750,30750,30800,30700,2461
|
|
20241014,091500,2487349550,30800,30900,30900,30750,9326
|
|
20241014,091400,2199975700,30900,30900,30900,30850,322
|
|
20241014,091300,2190040650,30900,30850,30900,30850,1116
|
|
20241014,091200,2155611550,30850,30950,31000,30850,7593
|
|
20241014,091100,1921059900,31000,30950,31000,30900,1569
|
|
20241014,091000,1872499600,30900,30950,30950,30900,2755
|
|
20241014,090900,1787344600,30900,30900,30950,30850,4381
|
|
20241014,090800,1651972450,30900,30850,30900,30850,2568
|
|
20241014,090700,1572685650,30900,30900,30950,30850,2554
|
|
20241014,090600,1493775050,30900,30950,30950,30850,6283
|
|
20241014,090500,1299714400,30950,30950,31000,30900,7507
|
|
20241014,090400,1067401600,30950,30900,30950,30850,1775
|
|
20241014,090300,1012570250,30850,30850,31000,30800,13160
|
|
20241014,090200,606038800,30850,30900,30950,30800,5223
|
|
20241014,090100,444940350,30900,31000,31000,30850,6065
|
|
20241014,090000,257415200,30950,31150,31150,30950,8269
|