630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192700,21235860450,30850,30850,30850,30850,29085
|
|
20241018,192600,21235860450,30850,30850,30850,30850,0
|
|
20241018,192500,21235860450,30850,30850,30850,30850,0
|
|
20241018,192400,21235860450,30850,30850,30850,30850,0
|
|
20241018,192300,21235860450,30850,30850,30850,30850,0
|
|
20241018,192200,21235860450,30850,30850,30850,30850,0
|
|
20241018,192100,21235860450,30850,30850,30850,30850,0
|
|
20241018,192000,21235860450,30850,30850,30850,30850,0
|
|
20241018,191900,21235860450,30850,30850,30850,30850,0
|
|
20241018,191800,21235860450,30850,30850,30850,30850,0
|
|
20241018,191700,21235860450,30850,30850,30850,30850,0
|
|
20241018,191600,21235860450,30850,30850,30850,30850,0
|
|
20241018,191500,21235860450,30850,30850,30850,30850,0
|
|
20241018,191400,21235860450,30850,30850,30850,30850,0
|
|
20241018,191300,21235860450,30850,30850,30850,30850,0
|
|
20241018,191200,21235860450,30850,30850,30850,30850,0
|
|
20241018,191100,21235860450,30850,30850,30850,30850,0
|
|
20241018,191000,21235860450,30850,30850,30850,30850,0
|
|
20241018,190900,21235860450,30850,30850,30850,30850,0
|
|
20241018,190800,21235860450,30850,30850,30850,30850,0
|
|
20241018,190700,21235860450,30850,30850,30850,30850,0
|
|
20241018,190600,21235860450,30850,30850,30850,30850,0
|
|
20241018,190500,21235860450,30850,30850,30850,30850,0
|
|
20241018,190400,21235860450,30850,30850,30850,30850,0
|
|
20241018,190300,21235860450,30850,30850,30850,30850,0
|
|
20241018,190200,21235860450,30850,30850,30850,30850,0
|
|
20241018,190100,21235860450,30850,30850,30850,30850,0
|
|
20241018,190000,21235860450,30850,30850,30850,30850,0
|
|
20241018,185900,21235860450,30850,30850,30850,30850,0
|
|
20241018,185800,21235860450,30850,30850,30850,30850,0
|
|
20241018,185700,21235860450,30850,30850,30850,30850,29085
|
|
20241018,185600,21235860450,30850,30850,30850,30850,0
|
|
20241018,185500,21235860450,30850,30850,30850,30850,0
|
|
20241018,185400,21235860450,30850,30850,30850,30850,0
|
|
20241018,185300,21235860450,30850,30850,30850,30850,0
|
|
20241018,185200,21235860450,30850,30850,30850,30850,0
|
|
20241018,185100,21235860450,30850,30850,30850,30850,0
|
|
20241018,185000,21235860450,30850,30850,30850,30850,0
|
|
20241018,184900,21235860450,30850,30850,30850,30850,0
|
|
20241018,184800,21235860450,30850,30850,30850,30850,0
|
|
20241018,184700,21235860450,30850,30850,30850,30850,0
|
|
20241018,184600,21235860450,30850,30850,30850,30850,0
|
|
20241018,184500,21235860450,30850,30850,30850,30850,0
|
|
20241018,184400,21235860450,30850,30850,30850,30850,0
|
|
20241018,184300,21235860450,30850,30850,30850,30850,0
|
|
20241018,184200,21235860450,30850,30850,30850,30850,0
|
|
20241018,184100,21235860450,30850,30850,30850,30850,0
|
|
20241018,184000,21235860450,30850,30850,30850,30850,0
|
|
20241018,183900,21235860450,30850,30850,30850,30850,0
|
|
20241018,183800,21235860450,30850,30850,30850,30850,0
|
|
20241018,183700,21235860450,30850,30850,30850,30850,0
|
|
20241018,183600,21235860450,30850,30850,30850,30850,0
|
|
20241018,183500,21235860450,30850,30850,30850,30850,0
|
|
20241018,183400,21235860450,30850,30850,30850,30850,0
|
|
20241018,183300,21235860450,30850,30850,30850,30850,0
|
|
20241018,183200,21235860450,30850,30850,30850,30850,0
|
|
20241018,183100,21235860450,30850,30850,30850,30850,0
|
|
20241018,183000,21235860450,30850,30850,30850,30850,0
|
|
20241018,182900,21235860450,30850,30850,30850,30850,0
|
|
20241018,182800,21235860450,30850,30850,30850,30850,0
|
|
20241018,182700,21235860450,30850,30850,30850,30850,29085
|
|
20241018,182600,21235860450,30850,30850,30850,30850,0
|
|
20241018,182500,21235860450,30850,30850,30850,30850,0
|
|
20241018,182400,21235860450,30850,30850,30850,30850,0
|
|
20241018,182300,21235860450,30850,30850,30850,30850,0
|
|
20241018,182200,21235860450,30850,30850,30850,30850,0
|
|
20241018,182100,21235860450,30850,30850,30850,30850,0
|
|
20241018,182000,21235860450,30850,30850,30850,30850,0
|
|
20241018,181900,21235860450,30850,30850,30850,30850,0
|
|
20241018,181800,21235860450,30850,30850,30850,30850,0
|
|
20241018,181700,21235860450,30850,30850,30850,30850,0
|
|
20241018,181600,21235860450,30850,30850,30850,30850,0
|
|
20241018,181500,21235860450,30850,30850,30850,30850,0
|
|
20241018,181400,21235860450,30850,30850,30850,30850,0
|
|
20241018,181300,21235860450,30850,30850,30850,30850,0
|
|
20241018,181200,21235860450,30850,30850,30850,30850,0
|
|
20241018,181100,21235860450,30850,30850,30850,30850,0
|
|
20241018,181000,21235860450,30850,30850,30850,30850,0
|
|
20241018,180900,21235860450,30850,30850,30850,30850,0
|
|
20241018,180800,21235860450,30850,30850,30850,30850,0
|
|
20241018,180700,21235860450,30850,30850,30850,30850,0
|
|
20241018,180600,21235860450,30850,30850,30850,30850,0
|
|
20241018,180500,21235860450,30850,30850,30850,30850,0
|
|
20241018,180400,21235860450,30850,30850,30850,30850,0
|
|
20241018,180300,21235860450,30850,30850,30850,30850,0
|
|
20241018,180200,21235860450,30850,30850,30850,30850,0
|
|
20241018,180100,21235860450,30850,30850,30850,30850,0
|
|
20241018,180000,21235860450,30850,30850,30850,30850,0
|
|
20241018,175900,21235860450,30850,30850,30850,30850,0
|
|
20241018,175800,21235860450,30850,30850,30850,30850,0
|
|
20241018,175700,21235860450,30850,30850,30850,30850,29085
|
|
20241018,175600,21235860450,30850,30850,30850,30850,0
|
|
20241018,175500,21235860450,30850,30850,30850,30850,0
|
|
20241018,175400,21235860450,30850,30850,30850,30850,0
|
|
20241018,175300,21235860450,30850,30850,30850,30850,0
|
|
20241018,175200,21235860450,30850,30850,30850,30850,0
|
|
20241018,175100,21235860450,30850,30850,30850,30850,0
|
|
20241018,175000,21235860450,30850,30850,30850,30850,0
|
|
20241018,174900,21235860450,30850,30850,30850,30850,0
|
|
20241018,174800,21235860450,30850,30850,30850,30850,0
|
|
20241018,174700,21235860450,30850,30850,30850,30850,0
|
|
20241018,174600,21235860450,30850,30850,30850,30850,0
|
|
20241018,174500,21235860450,30850,30850,30850,30850,0
|
|
20241018,174400,21235860450,30850,30850,30850,30850,0
|
|
20241018,174300,21235860450,30850,30850,30850,30850,0
|
|
20241018,174200,21235860450,30850,30850,30850,30850,0
|
|
20241018,174100,21235860450,30850,30850,30850,30850,0
|
|
20241018,174000,21235860450,30850,30850,30850,30850,0
|
|
20241018,173900,21235860450,30850,30850,30850,30850,0
|
|
20241018,173800,21235860450,30850,30850,30850,30850,0
|
|
20241018,173700,21235860450,30850,30850,30850,30850,0
|
|
20241018,173600,21235860450,30850,30850,30850,30850,0
|
|
20241018,173500,21235860450,30850,30850,30850,30850,0
|
|
20241018,173400,21235860450,30850,30850,30850,30850,0
|
|
20241018,173300,21235860450,30850,30850,30850,30850,0
|
|
20241018,173200,21235860450,30850,30850,30850,30850,0
|
|
20241018,173100,21235860450,30850,30850,30850,30850,0
|
|
20241018,173000,21235860450,30850,30850,30850,30850,0
|
|
20241018,172900,21235860450,30850,30850,30850,30850,0
|
|
20241018,172800,21235860450,30850,30850,30850,30850,0
|
|
20241018,172700,21235860450,30850,30850,30850,30850,29085
|
|
20241018,172600,21235860450,30850,30850,30850,30850,0
|
|
20241018,172500,21235860450,30850,30850,30850,30850,0
|
|
20241018,172400,21235860450,30850,30850,30850,30850,0
|
|
20241018,172300,21235860450,30850,30850,30850,30850,0
|
|
20241018,172200,21235860450,30850,30850,30850,30850,0
|
|
20241018,172100,21235860450,30850,30850,30850,30850,0
|
|
20241018,172000,21235860450,30850,30850,30850,30850,0
|
|
20241018,171900,21235860450,30850,30850,30850,30850,0
|
|
20241018,171800,21235860450,30850,30850,30850,30850,0
|
|
20241018,171700,21235860450,30850,30850,30850,30850,0
|
|
20241018,171600,21235860450,30850,30850,30850,30850,0
|
|
20241018,171500,21235860450,30850,30850,30850,30850,0
|
|
20241018,171400,21235860450,30850,30850,30850,30850,0
|
|
20241018,171300,21235860450,30850,30850,30850,30850,0
|
|
20241018,171200,21235860450,30850,30850,30850,30850,0
|
|
20241018,171100,21235860450,30850,30850,30850,30850,0
|
|
20241018,171000,21235860450,30850,30850,30850,30850,0
|
|
20241018,170900,21235860450,30850,30850,30850,30850,0
|
|
20241018,170800,21235860450,30850,30850,30850,30850,0
|
|
20241018,170700,21235860450,30850,30850,30850,30850,0
|
|
20241018,170600,21235860450,30850,30850,30850,30850,0
|
|
20241018,170500,21235860450,30850,30850,30850,30850,0
|
|
20241018,170400,21235860450,30850,30850,30850,30850,0
|
|
20241018,170300,21235860450,30850,30850,30850,30850,0
|
|
20241018,170200,21235860450,30850,30850,30850,30850,0
|
|
20241018,170100,21235860450,30850,30850,30850,30850,0
|
|
20241018,170000,21235860450,30850,30850,30850,30850,0
|
|
20241018,165900,21235860450,30850,30850,30850,30850,0
|
|
20241018,165800,21235860450,30850,30850,30850,30850,0
|
|
20241018,165700,21235860450,30850,30850,30850,30850,29085
|
|
20241018,165600,21235860450,30850,30850,30850,30850,0
|
|
20241018,165500,21235860450,30850,30850,30850,30850,0
|
|
20241018,165400,21235860450,30850,30850,30850,30850,0
|
|
20241018,165300,21235860450,30850,30850,30850,30850,0
|
|
20241018,165200,21235860450,30850,30850,30850,30850,0
|
|
20241018,165100,21235860450,30850,30850,30850,30850,0
|
|
20241018,165000,21235860450,30850,30850,30850,30850,0
|
|
20241018,164900,21235860450,30850,30850,30850,30850,0
|
|
20241018,164800,21235860450,30850,30850,30850,30850,0
|
|
20241018,164700,21235860450,30850,30850,30850,30850,0
|
|
20241018,164600,21235860450,30850,30850,30850,30850,0
|
|
20241018,164500,21235860450,30850,30850,30850,30850,0
|
|
20241018,164400,21235860450,30850,30850,30850,30850,0
|
|
20241018,164300,21235860450,30850,30850,30850,30850,0
|
|
20241018,164200,21235860450,30850,30850,30850,30850,0
|
|
20241018,164100,21235860450,30850,30850,30850,30850,0
|
|
20241018,164000,21235860450,30850,30850,30850,30850,0
|
|
20241018,163900,21235860450,30850,30850,30850,30850,0
|
|
20241018,163800,21235860450,30850,30850,30850,30850,0
|
|
20241018,163700,21235860450,30850,30850,30850,30850,0
|
|
20241018,163600,21235860450,30850,30850,30850,30850,0
|
|
20241018,163500,21235860450,30850,30850,30850,30850,0
|
|
20241018,163400,21235860450,30850,30850,30850,30850,0
|
|
20241018,163300,21235860450,30850,30850,30850,30850,0
|
|
20241018,163200,21235860450,30850,30850,30850,30850,0
|
|
20241018,163100,21235860450,30850,30850,30850,30850,0
|
|
20241018,163000,21235860450,30850,30850,30850,30850,0
|
|
20241018,162900,21235860450,30850,30850,30850,30850,0
|
|
20241018,162800,21235860450,30850,30850,30850,30850,0
|
|
20241018,162700,21235860450,30850,30850,30850,30850,29085
|
|
20241018,162600,21235860450,30850,30850,30850,30850,0
|
|
20241018,162500,21235860450,30850,30850,30850,30850,0
|
|
20241018,162400,21235860450,30850,30850,30850,30850,0
|
|
20241018,162300,21235860450,30850,30850,30850,30850,0
|
|
20241018,162200,21235860450,30850,30850,30850,30850,0
|
|
20241018,162100,21235860450,30850,30850,30850,30850,0
|
|
20241018,162000,21235860450,30850,30850,30850,30850,0
|
|
20241018,161900,21235860450,30850,30850,30850,30850,0
|
|
20241018,161800,21235860450,30850,30850,30850,30850,0
|
|
20241018,161700,21235860450,30850,30850,30850,30850,0
|
|
20241018,161600,21235860450,30850,30850,30850,30850,0
|
|
20241018,161500,21235860450,30850,30850,30850,30850,0
|
|
20241018,161400,21235860450,30850,30850,30850,30850,0
|
|
20241018,161300,21235860450,30850,30850,30850,30850,0
|
|
20241018,161200,21235860450,30850,30850,30850,30850,0
|
|
20241018,161100,21235860450,30850,30850,30850,30850,0
|
|
20241018,161000,21235860450,30850,30850,30850,30850,0
|
|
20241018,160900,21235860450,30850,30850,30850,30850,0
|
|
20241018,160800,21235860450,30850,30850,30850,30850,0
|
|
20241018,160700,21235860450,30850,30850,30850,30850,0
|
|
20241018,160600,21235860450,30850,30850,30850,30850,0
|
|
20241018,160500,21235860450,30850,30850,30850,30850,0
|
|
20241018,160400,21235860450,30850,30850,30850,30850,0
|
|
20241018,160300,21235860450,30850,30850,30850,30850,0
|
|
20241018,160200,21235860450,30850,30850,30850,30850,0
|
|
20241018,160100,21235860450,30850,30850,30850,30850,0
|
|
20241018,160000,21235860450,30850,30850,30850,30850,0
|
|
20241018,155900,21235860450,30850,30850,30850,30850,0
|
|
20241018,155800,21235860450,30850,30850,30850,30850,0
|
|
20241018,155700,21235860450,30850,30850,30850,30850,29085
|
|
20241018,155600,21235860450,30850,30850,30850,30850,0
|
|
20241018,155500,21235860450,30850,30850,30850,30850,0
|
|
20241018,155400,21235860450,30850,30850,30850,30850,0
|
|
20241018,155300,21235860450,30850,30850,30850,30850,0
|
|
20241018,155200,21235860450,30850,30850,30850,30850,0
|
|
20241018,155100,21235860450,30850,30850,30850,30850,0
|
|
20241018,155000,21235860450,30850,30850,30850,30850,0
|
|
20241018,154900,21235860450,30850,30850,30850,30850,0
|
|
20241018,154800,21235860450,30850,30850,30850,30850,0
|
|
20241018,154700,21235860450,30850,30850,30850,30850,0
|
|
20241018,154600,21235860450,30850,30850,30850,30850,0
|
|
20241018,154500,21235860450,30850,30850,30850,30850,0
|
|
20241018,154400,21235860450,30850,30850,30850,30850,0
|
|
20241018,154300,21235860450,30850,30850,30850,30850,0
|
|
20241018,154200,21235860450,30850,30850,30850,30850,0
|
|
20241018,154100,21235860450,30850,30850,30850,30850,0
|
|
20241018,154000,21235860450,30850,30850,30850,30850,0
|
|
20241018,153900,21235860450,30850,30850,30850,30850,0
|
|
20241018,153800,21235860450,30850,30850,30850,30850,0
|
|
20241018,153700,21235860450,30850,30850,30850,30850,0
|
|
20241018,153600,21235860450,30850,30850,30850,30850,0
|
|
20241018,153500,21235860450,30850,30850,30850,30850,0
|
|
20241018,153400,21235860450,30850,30850,30850,30850,0
|
|
20241018,153300,21235860450,30850,30850,30850,30850,0
|
|
20241018,153200,21235860450,30850,30850,30850,30850,0
|
|
20241018,153100,21235860450,30850,30850,30850,30850,0
|
|
20241018,153000,21235860450,30850,30850,30850,30850,29085
|
|
20241018,152900,20338588200,30900,30900,30900,30900,0
|
|
20241018,152800,20338588200,30900,30900,30900,30900,0
|
|
20241018,152700,20338588200,30900,30900,30900,30900,0
|
|
20241018,152600,20338588200,30900,30900,30900,30900,0
|
|
20241018,152500,20338588200,30900,30900,30900,30900,0
|
|
20241018,152400,20338588200,30900,30900,30900,30900,0
|
|
20241018,152300,20338588200,30900,30900,30900,30900,0
|
|
20241018,152200,20338588200,30900,30900,30900,30900,0
|
|
20241018,152100,20338588200,30900,30900,30900,30900,0
|
|
20241018,152000,20338588200,30900,30900,30900,30900,0
|
|
20241018,151900,20338588200,30900,30850,30900,30800,1758
|
|
20241018,151800,20284333200,30900,30800,30900,30800,6396
|
|
20241018,151700,20087289650,30800,30800,30850,30800,2811
|
|
20241018,151600,20000664800,30800,30850,30850,30800,1931
|
|
20241018,151500,19941170000,30800,30800,30900,30800,2994
|
|
20241018,151400,19848901400,30850,30900,30950,30800,8368
|
|
20241018,151300,19590480500,30900,30900,30950,30900,2338
|
|
20241018,151200,19518235750,30950,30900,30950,30900,2491
|
|
20241018,151100,19441263200,30900,30850,30900,30850,2803
|
|
20241018,151000,19354718450,30850,30950,30950,30850,5398
|
|
20241018,150900,19187894450,30900,30850,30950,30800,12863
|
|
20241018,150800,18790767500,30850,30850,30900,30850,4568
|
|
20241018,150700,18649844550,30850,30900,30950,30850,5151
|
|
20241018,150600,18490715200,30900,30850,30950,30850,2648
|
|
20241018,150500,18408958500,30850,30900,30950,30850,8484
|
|
20241018,150400,18146851300,30900,30850,30950,30850,4609
|
|
20241018,150300,18004483700,30850,30850,30900,30850,2342
|
|
20241018,150200,17932228250,30850,30900,30950,30850,27094
|
|
20241018,150100,17095049450,30900,30900,30950,30900,2743
|
|
20241018,150000,17010263950,30900,30900,30950,30900,5246
|
|
20241018,145900,16848123400,30950,30950,30950,30900,2021
|
|
20241018,145800,16785642600,30950,30950,30950,30900,1242
|
|
20241018,145700,16747208200,30950,30950,31000,30950,2119
|
|
20241018,145600,16681624050,30950,30950,31000,30900,278
|
|
20241018,145500,16673020650,30900,30900,30950,30900,795
|
|
20241018,145400,16648422200,30900,30900,30950,30900,953
|
|
20241018,145300,16618931650,30900,30900,30950,30900,618
|
|
20241018,145200,16599815500,30950,30950,30950,30900,1619
|
|
20241018,145100,16549709800,30950,30900,30950,30900,389
|
|
20241018,145000,16537670650,30950,30900,30950,30900,535
|
|
20241018,144900,16521120900,30950,30950,31000,30900,6589
|
|
20241018,144800,16317217850,30950,30950,31000,30950,479
|
|
20241018,144700,16302388550,31000,30950,31000,30950,205
|
|
20241018,144600,16296042450,30950,30950,31000,30950,605
|
|
20241018,144500,16277316600,30950,30950,31000,30950,4039
|
|
20241018,144400,16152306700,31000,30950,31000,30950,260
|
|
20241018,144300,16144255500,30950,30950,31000,30950,371
|
|
20241018,144200,16132760950,30950,30950,31000,30950,217
|
|
20241018,144100,16126044450,30950,30950,31000,30950,389
|
|
20241018,144000,16114003400,31000,30950,31000,30950,382
|
|
20241018,143900,16102175150,30950,30950,31000,30950,312
|
|
20241018,143800,16092513650,30950,31000,31000,30950,1123
|
|
20241018,143700,16057755200,30950,31000,31000,30950,375
|
|
20241018,143600,16046145800,30950,30950,31000,30950,230
|
|
20241018,143500,16039026450,31000,30950,31000,30950,1568
|
|
20241018,143400,15990495650,30950,30950,31000,30950,343
|
|
20241018,143300,15979879550,30950,30950,31000,30900,815
|
|
20241018,143200,15954654850,30900,30950,30950,30900,680
|
|
20241018,143100,15933629250,30900,30900,30950,30900,1256
|
|
20241018,143000,15894812100,30950,30900,30950,30900,574
|
|
20241018,142900,15877054900,30900,30950,31000,30900,2641
|
|
20241018,142800,15795316850,30950,30950,31000,30950,229
|
|
20241018,142700,15788229150,30950,30950,31000,30950,438
|
|
20241018,142600,15774672150,31000,30950,31000,30950,401
|
|
20241018,142500,15762245500,30950,30950,31000,30950,936
|
|
20241018,142400,15733273150,30950,30950,30950,30950,379
|
|
20241018,142300,15721543100,31000,30950,31000,30950,1092
|
|
20241018,142200,15687745500,30950,30950,31000,30950,625
|
|
20241018,142100,15668396650,30950,30950,31000,30950,4560
|
|
20241018,142000,15527261050,31000,31000,31000,30950,337
|
|
20241018,141900,15516830150,31000,30950,31000,30950,837
|
|
20241018,141800,15490918700,30950,31000,31050,30950,2678
|
|
20241018,141700,15407908200,31050,31000,31050,31000,424
|
|
20241018,141600,15394760950,31000,31000,31050,31000,294
|
|
20241018,141500,15385644750,31000,31000,31050,31000,461
|
|
20241018,141400,15371352750,31000,31000,31000,30950,615
|
|
20241018,141300,15352309650,31000,30950,31000,30950,520
|
|
20241018,141200,15336204350,30950,31000,31050,30950,409
|
|
20241018,141100,15323531000,30950,30950,31000,30950,581
|
|
20241018,141000,15305533000,30950,31000,31000,30950,705
|
|
20241018,140900,15283696600,30950,30900,31000,30900,1171
|
|
20241018,140800,15247462400,30950,31000,31000,30900,1689
|
|
20241018,140700,15195197050,30950,30950,31000,30950,3773
|
|
20241018,140600,15078408650,31000,30950,31000,30950,1488
|
|
20241018,140500,15032314950,30950,31000,31000,30950,659
|
|
20241018,140400,15011899100,30950,31000,31050,30950,762
|
|
20241018,140300,14988278500,31000,31000,31050,31000,344
|
|
20241018,140200,14977607300,31000,31000,31050,31000,411
|
|
20241018,140100,14964852400,31000,31000,31050,31000,382
|
|
20241018,140000,14953000950,31000,31000,31050,30950,335
|
|
20241018,135900,14942614100,31000,31000,31050,30950,227
|
|
20241018,135800,14935577850,31050,31000,31050,31000,648
|
|
20241018,135700,14915483300,31000,31000,31050,31000,2047
|
|
20241018,135600,14852025900,31000,31000,31000,30950,3122
|
|
20241018,135500,14755334300,31000,31000,31000,30950,448
|
|
20241018,135400,14741453900,30950,30950,31000,30950,454
|
|
20241018,135300,14727391900,30950,30950,31000,30950,429
|
|
20241018,135200,14714106350,31000,30950,31000,30950,544
|
|
20241018,135100,14697260200,30950,31000,31000,30950,316
|
|
20241018,135000,14687476200,30950,30950,31000,30950,192
|
|
20241018,134900,14681533600,30950,30950,30950,30950,209
|
|
20241018,134800,14675065050,31000,31000,31000,30950,1140
|
|
20241018,134700,14639773050,31000,30950,31000,30950,404
|
|
20241018,134600,14627263550,31000,30950,31000,30950,646
|
|
20241018,134500,14607268250,30950,30950,31000,30950,255
|
|
20241018,134400,14599375500,30950,30950,31000,30900,1561
|
|
20241018,134300,14551067500,30950,30900,30950,30900,1011
|
|
20241018,134200,14519799050,30900,30900,30950,30900,698
|
|
20241018,134100,14498215950,30950,30900,30950,30900,554
|
|
20241018,134000,14481089550,30950,30950,30950,30900,797
|
|
20241018,133900,14456428650,30950,30950,30950,30900,438
|
|
20241018,133800,14442882900,30900,30950,30950,30900,455
|
|
20241018,133700,14428814250,30950,30950,30950,30900,1235
|
|
20241018,133600,14390604250,30950,30950,30950,30900,313
|
|
20241018,133500,14380922400,30950,30950,30950,30900,615
|
|
20241018,133400,14361913200,30950,31000,31000,30950,2413
|
|
20241018,133300,14287229800,30950,30950,31000,30950,1207
|
|
20241018,133200,14249873000,30950,31000,31000,30950,492
|
|
20241018,133100,14234640850,30950,31050,31050,30950,2060
|
|
20241018,133000,14170781050,31000,31050,31050,31000,272
|
|
20241018,132900,14162348450,31050,31000,31050,31000,408
|
|
20241018,132800,14149699400,31050,31050,31050,31000,205
|
|
20241018,132700,14143340150,31000,31000,31050,31000,329
|
|
20241018,132600,14133139800,31000,31000,31050,31000,516
|
|
20241018,132500,14117143450,31000,31000,31050,31000,245
|
|
20241018,132400,14109547000,31050,31050,31050,31000,1032
|
|
20241018,132300,14077551750,31050,31050,31050,31000,2236
|
|
20241018,132200,14008134600,31050,31050,31100,31050,321
|
|
20241018,132100,13998165600,31100,31050,31100,31050,255
|
|
20241018,132000,13990247100,31050,30950,31050,30950,5098
|
|
20241018,131900,13832156050,30950,30950,31000,30950,657
|
|
20241018,131800,13811821400,30950,30950,31000,30900,1449
|
|
20241018,131700,13766975400,30950,30950,30950,30900,1153
|
|
20241018,131600,13731292050,30950,30950,31000,30900,5337
|
|
20241018,131500,13566119200,30950,31000,31050,30950,8719
|
|
20241018,131400,13295828750,31000,31050,31050,31000,1401
|
|
20241018,131300,13252393000,31050,31050,31050,31000,2488
|
|
20241018,131200,13175167100,31050,31050,31050,31000,475
|
|
20241018,131100,13160425500,31050,31050,31050,31000,998
|
|
20241018,131000,13129448450,31050,31000,31050,31000,976
|
|
20241018,130900,13099157250,31050,31050,31050,31000,659
|
|
20241018,130800,13078700700,31000,31050,31050,31000,626
|
|
20241018,130700,13059275950,31050,31050,31050,31000,1453
|
|
20241018,130600,13014167150,31050,31050,31050,31000,672
|
|
20241018,130500,12993318250,31000,31050,31050,31000,519
|
|
20241018,130400,12977224450,31050,31150,31150,31050,10095
|
|
20241018,130300,12663459700,31150,31150,31150,31100,304
|
|
20241018,130200,12654003050,31100,31150,31150,31100,296
|
|
20241018,130100,12644795250,31100,31150,31150,31100,251
|
|
20241018,130000,12636987100,31150,31200,31200,31150,14581
|
|
20241018,125900,12182786050,31200,31200,31200,31150,256
|
|
20241018,125800,12174803150,31200,31200,31200,31150,531
|
|
20241018,125700,12158246700,31200,31200,31200,31150,374
|
|
20241018,125600,12146578100,31200,31200,31200,31200,88
|
|
20241018,125500,12143832500,31200,31150,31200,31150,306
|
|
20241018,125400,12134289850,31200,31200,31200,31150,2339
|
|
20241018,125300,12061313750,31150,31200,31200,31150,58
|
|
20241018,125200,12059505900,31150,31150,31200,31150,594
|
|
20241018,125100,12040981450,31200,31200,31200,31150,570
|
|
20241018,125000,12023197950,31200,31200,31200,31200,258
|
|
20241018,124900,12015148350,31200,31150,31200,31150,676
|
|
20241018,124800,11994060150,31200,31200,31200,31150,223
|
|
20241018,124700,11987104200,31200,31200,31200,31200,520
|
|
20241018,124600,11970880200,31200,31200,31200,31150,447
|
|
20241018,124500,11956947100,31200,31200,31200,31150,1407
|
|
20241018,124400,11913099400,31200,31150,31200,31150,1111
|
|
20241018,124300,11878491250,31200,31200,31200,31150,270
|
|
20241018,124200,11870067700,31200,31200,31200,31150,3461
|
|
20241018,124100,11762235500,31200,31150,31200,31150,167
|
|
20241018,124000,11757029950,31200,31200,31200,31150,67
|
|
20241018,123900,11754941500,31200,31200,31200,31150,543
|
|
20241018,123800,11738026400,31200,31200,31200,31200,25
|
|
20241018,123700,11737246400,31200,31200,31200,31200,235
|
|
20241018,123600,11729914400,31200,31200,31200,31150,246
|
|
20241018,123500,11722242450,31200,31200,31200,31150,3301
|
|
20241018,123400,11619412700,31200,31200,31200,31150,282
|
|
20241018,123300,11610616800,31200,31200,31200,31150,789
|
|
20241018,123200,11586019400,31200,31200,31200,31200,134
|
|
20241018,123100,11581838600,31200,31200,31200,31150,970
|
|
20241018,123000,11551574650,31200,31250,31250,31200,961
|
|
20241018,122900,11521590050,31200,31250,31250,31200,247
|
|
20241018,122800,11513881150,31250,31250,31250,31250,39
|
|
20241018,122700,11512662400,31250,31200,31250,31200,2145
|
|
20241018,122600,11445737350,31200,31200,31250,31200,2437
|
|
20241018,122500,11369695250,31250,31200,31250,31200,359
|
|
20241018,122400,11358491500,31200,31200,31200,31200,556
|
|
20241018,122300,11341144300,31200,31200,31200,31200,1204
|
|
20241018,122200,11303579500,31200,31200,31200,31150,458
|
|
20241018,122100,11289292300,31200,31200,31200,31150,373
|
|
20241018,122000,11277655200,31200,31200,31200,31150,84
|
|
20241018,121900,11275035050,31200,31200,31200,31150,348
|
|
20241018,121800,11264185400,31200,31200,31200,31150,175
|
|
20241018,121700,11258725550,31200,31200,31200,31200,414
|
|
20241018,121600,11245808750,31200,31200,31250,31200,288
|
|
20241018,121500,11236822000,31200,31250,31250,31200,1285
|
|
20241018,121400,11196722050,31250,31250,31250,31200,32
|
|
20241018,121300,11195722400,31200,31250,31250,31200,228
|
|
20241018,121200,11188608200,31200,31250,31250,31200,2495
|
|
20241018,121100,11110759150,31250,31250,31250,31200,89
|
|
20241018,121000,11107978100,31250,31200,31250,31200,253
|
|
20241018,120900,11100076850,31250,31250,31250,31200,924
|
|
20241018,120800,11071221850,31250,31250,31300,31250,1031
|
|
20241018,120700,11038999550,31300,31250,31300,31250,247
|
|
20241018,120600,11031270050,31300,31300,31300,31300,24
|
|
20241018,120500,11030518850,31250,31300,31300,31250,452
|
|
20241018,120400,11016392900,31300,31300,31300,31250,1126
|
|
20241018,120300,10981201500,31250,31300,31300,31250,653
|
|
20241018,120200,10960788450,31300,31300,31300,31250,27
|
|
20241018,120100,10959943450,31250,31300,31300,31250,280
|
|
20241018,120000,10951189300,31300,31300,31300,31250,888
|
|
20241018,115900,10923433450,31300,31300,31300,31250,258
|
|
20241018,115800,10915358100,31300,31300,31300,31300,194
|
|
20241018,115700,10909285900,31300,31300,31300,31250,445
|
|
20241018,115600,10895357900,31300,31250,31300,31250,423
|
|
20241018,115500,10882134800,31300,31300,31350,31250,619
|
|
20241018,115400,10862773050,31350,31300,31350,31300,190
|
|
20241018,115300,10856821400,31300,31300,31300,31250,77
|
|
20241018,115200,10854411800,31300,31300,31300,31250,524
|
|
20241018,115100,10838017150,31300,31350,31350,31300,2060
|
|
20241018,115000,10773530900,31350,31350,31350,31300,345
|
|
20241018,114900,10762716150,31350,31350,31350,31350,124
|
|
20241018,114800,10758828750,31350,31350,31350,31350,1407
|
|
20241018,114700,10714719300,31350,31350,31350,31300,847
|
|
20241018,114600,10688193350,31350,31300,31350,31300,1466
|
|
20241018,114500,10642240900,31300,31350,31350,31300,186
|
|
20241018,114400,10636410350,31350,31350,31350,31300,720
|
|
20241018,114300,10613838400,31350,31300,31350,31300,78
|
|
20241018,114200,10611394500,31300,31300,31350,31250,818
|
|
20241018,114100,10585775250,31250,31350,31350,31250,2702
|
|
20241018,114000,10501184650,31350,31350,31350,31300,429
|
|
20241018,113900,10487736600,31350,31350,31350,31300,354
|
|
20241018,113800,10476638850,31350,31350,31350,31350,138
|
|
20241018,113700,10472312550,31350,31350,31350,31350,8
|
|
20241018,113600,10472061750,31350,31400,31400,31350,816
|
|
20241018,113500,10446480100,31350,31350,31400,31350,479
|
|
20241018,113400,10431463400,31350,31350,31400,31350,1763
|
|
20241018,113300,10376183950,31350,31300,31350,31300,518
|
|
20241018,113200,10359949850,31350,31350,31350,31300,286
|
|
20241018,113100,10350984250,31350,31300,31350,31300,377
|
|
20241018,113000,10339177400,31300,31300,31350,31250,239
|
|
20241018,112900,10331691550,31350,31300,31350,31250,155
|
|
20241018,112800,10326836000,31250,31300,31300,31250,385
|
|
20241018,112700,10314795400,31300,31300,31300,31200,496
|
|
20241018,112600,10299298550,31250,31250,31300,31250,344
|
|
20241018,112500,10288545650,31250,31250,31250,31200,529
|
|
20241018,112400,10272014600,31250,31250,31250,31200,285
|
|
20241018,112300,10263108400,31250,31250,31250,31200,167
|
|
20241018,112200,10257895850,31200,31200,31200,31200,794
|
|
20241018,112100,10233123050,31200,31200,31250,31200,1418
|
|
20241018,112000,10188879100,31200,31250,31250,31200,2567
|
|
20241018,111900,10108786000,31250,31250,31250,31200,793
|
|
20241018,111800,10084016400,31200,31250,31250,31200,1228
|
|
20241018,111700,10045641550,31300,31300,31300,31250,451
|
|
20241018,111600,10031538250,31300,31300,31300,31250,667
|
|
20241018,111500,10010672150,31250,31300,31300,31250,1070
|
|
20241018,111400,9977205500,31300,31300,31300,31250,701
|
|
20241018,111300,9955271200,31300,31300,31300,31250,196
|
|
20241018,111200,9949136450,31300,31300,31300,31300,136
|
|
20241018,111100,9944879650,31300,31350,31350,31250,890
|
|
20241018,111000,9917018750,31300,31350,31350,31300,563
|
|
20241018,110900,9899380200,31350,31350,31350,31300,292
|
|
20241018,110800,9890226950,31300,31300,31300,31250,1234
|
|
20241018,110700,9851638950,31300,31350,31400,31300,1365
|
|
20241018,110600,9808863800,31400,31400,31400,31350,114
|
|
20241018,110500,9805285200,31350,31350,31400,31350,839
|
|
20241018,110400,9778980650,31350,31350,31350,31350,978
|
|
20241018,110300,9748320350,31350,31350,31350,31350,594
|
|
20241018,110200,9729698450,31300,31250,31300,31250,908
|
|
20241018,110100,9701281350,31250,31300,31300,31250,404
|
|
20241018,110000,9688637750,31300,31250,31300,31200,753
|
|
20241018,105900,9665098700,31250,31250,31250,31200,452
|
|
20241018,105800,9650979750,31250,31250,31250,31200,545
|
|
20241018,105700,9633957500,31250,31200,31250,31200,1000
|
|
20241018,105600,9602733050,31250,31250,31250,31200,764
|
|
20241018,105500,9578862650,31250,31200,31250,31200,1468
|
|
20241018,105400,9533047900,31200,31250,31250,31200,281
|
|
20241018,105300,9524267150,31250,31250,31250,31250,208
|
|
20241018,105200,9517767150,31250,31200,31250,31200,499
|
|
20241018,105100,9502197500,31250,31200,31250,31200,308
|
|
20241018,105000,9492583250,31200,31250,31250,31200,578
|
|
20241018,104900,9474520800,31250,31250,31250,31200,487
|
|
20241018,104800,9459316500,31200,31250,31250,31200,226
|
|
20241018,104700,9452258300,31250,31200,31250,31200,528
|
|
20241018,104600,9435783300,31200,31200,31250,31200,103
|
|
20241018,104500,9432568550,31200,31200,31250,31150,610
|
|
20241018,104400,9413536350,31200,31250,31250,31150,845
|
|
20241018,104300,9387176600,31250,31250,31250,31200,2935
|
|
20241018,104200,9295591600,31250,31250,31250,31200,536
|
|
20241018,104100,9278843450,31200,31200,31250,31200,30
|
|
20241018,104000,9277907350,31200,31200,31250,31200,334
|
|
20241018,103900,9267481750,31200,31250,31250,31200,971
|
|
20241018,103800,9237158000,31200,31250,31250,31200,36
|
|
20241018,103700,9236033550,31200,31250,31250,31200,263
|
|
20241018,103600,9227827750,31250,31200,31250,31200,56
|
|
20241018,103500,9226078350,31200,31200,31200,31150,1051
|
|
20241018,103400,9193296900,31200,31200,31200,31150,614
|
|
20241018,103300,9174149400,31200,31200,31200,31150,362
|
|
20241018,103200,9162857950,31200,31150,31200,31150,1123
|
|
20241018,103100,9127831250,31200,31250,31250,31200,7232
|
|
20241018,103000,8902088500,31250,31300,31300,31250,1198
|
|
20241018,102900,8864639700,31300,31250,31300,31250,842
|
|
20241018,102800,8838315750,31300,31300,31300,31250,344
|
|
20241018,102700,8827552000,31300,31200,31300,31200,408
|
|
20241018,102600,8814792250,31300,31300,31300,31200,9361
|
|
20241018,102500,8522255000,31250,31300,31300,31250,5288
|
|
20241018,102400,8356949400,31300,31350,31350,31300,755
|
|
20241018,102300,8333308450,31350,31300,31350,31300,416
|
|
20241018,102200,8320274150,31350,31350,31350,31300,538
|
|
20241018,102100,8303434400,31350,31450,31450,31350,4603
|
|
20241018,102000,8158955700,31450,31450,31450,31400,356
|
|
20241018,101900,8147768300,31450,31450,31450,31400,209
|
|
20241018,101800,8141200550,31450,31450,31450,31400,89
|
|
20241018,101700,8138402500,31450,31450,31450,31400,4614
|
|
20241018,101600,7993303250,31450,31450,31450,31400,788
|
|
20241018,101500,7968523650,31400,31450,31450,31400,607
|
|
20241018,101400,7949436000,31450,31350,31450,31350,1043
|
|
20241018,101300,7916715800,31350,31300,31350,31250,1253
|
|
20241018,101200,7877493750,31300,31300,31350,31250,2722
|
|
20241018,101100,7792304000,31300,31350,31350,31300,1042
|
|
20241018,101000,7759679100,31350,31450,31450,31350,1296
|
|
20241018,100900,7719015850,31400,31450,31500,31400,762
|
|
20241018,100800,7695052050,31450,31450,31500,31400,7853
|
|
20241018,100700,7448068200,31450,31450,31500,31350,3062
|
|
20241018,100600,7351766350,31450,31400,31500,31350,9036
|
|
20241018,100500,7067850850,31450,31400,31450,31400,588
|
|
20241018,100400,7049381550,31450,31350,31450,31350,1653
|
|
20241018,100300,6997478650,31400,31350,31400,31350,564
|
|
20241018,100200,6979790300,31400,31400,31400,31350,1099
|
|
20241018,100100,6945306900,31400,31350,31400,31350,676
|
|
20241018,100000,6924109150,31350,31350,31350,31300,799
|
|
20241018,095900,6899082650,31350,31300,31350,31300,1520
|
|
20241018,095800,6851466550,31300,31250,31300,31200,339
|
|
20241018,095700,6840871350,31250,31250,31250,31200,596
|
|
20241018,095600,6822249900,31200,31250,31250,31200,700
|
|
20241018,095500,6800404700,31200,31200,31250,31200,1608
|
|
20241018,095400,6750215700,31150,31200,31200,31150,470
|
|
20241018,095300,6735561400,31150,31200,31200,31150,269
|
|
20241018,095200,6727180750,31200,31200,31200,31150,413
|
|
20241018,095100,6714309700,31200,31200,31200,31150,804
|
|
20241018,095000,6689234700,31200,31300,31300,31200,1398
|
|
20241018,094900,6645587350,31300,31200,31300,31150,2545
|
|
20241018,094800,6566174650,31150,31200,31200,31150,1166
|
|
20241018,094700,6529795950,31250,31200,31250,31200,991
|
|
20241018,094600,6498853750,31200,31150,31250,31150,4030
|
|
20241018,094500,6373102150,31200,31150,31200,31150,876
|
|
20241018,094400,6345802100,31200,31200,31200,31150,2010
|
|
20241018,094300,6283105200,31250,31200,31250,31200,803
|
|
20241018,094200,6258034500,31200,31250,31300,31200,3676
|
|
20241018,094100,6143218350,31300,31350,31350,31250,2310
|
|
20241018,094000,6070958400,31350,31400,31400,31350,988
|
|
20241018,093900,6039963300,31400,31450,31450,31350,4044
|
|
20241018,093800,5912878550,31450,31500,31550,31450,2422
|
|
20241018,093700,5836585500,31500,31500,31600,31450,24903
|
|
20241018,093600,5051976150,31500,31450,31500,31400,5183
|
|
20241018,093500,4888913900,31450,31450,31450,31400,7119
|
|
20241018,093400,4665027250,31450,31350,31450,31350,15717
|
|
20241018,093300,4171747400,31350,31300,31350,31300,1248
|
|
20241018,093200,4132681950,31300,31300,31300,31250,1225
|
|
20241018,093100,4094348450,31300,31250,31300,31250,3749
|
|
20241018,093000,3977119150,31200,31200,31250,31200,547
|
|
20241018,092900,3960044550,31250,31250,31250,31200,289
|
|
20241018,092800,3951021450,31250,31200,31250,31200,252
|
|
20241018,092700,3943155250,31250,31250,31250,31200,1967
|
|
20241018,092600,3881748950,31250,31200,31250,31200,965
|
|
20241018,092500,3851613750,31200,31200,31250,31200,281
|
|
20241018,092400,3842845250,31200,31200,31250,31150,4574
|
|
20241018,092300,3700159450,31150,31200,31200,31150,1127
|
|
20241018,092200,3665039000,31200,31200,31200,31150,1359
|
|
20241018,092100,3622648450,31200,31250,31300,31200,2373
|
|
20241018,092000,3548513200,31250,31300,31300,31250,1874
|
|
20241018,091900,3489866000,31300,31400,31400,31300,1839
|
|
20241018,091800,3432237550,31400,31400,31400,31350,4913
|
|
20241018,091700,3278111600,31400,31400,31400,31350,2231
|
|
20241018,091600,3208059100,31400,31300,31400,31300,2165
|
|
20241018,091500,3140195150,31350,31450,31450,31350,6041
|
|
20241018,091400,2950602450,31450,31400,31500,31400,4315
|
|
20241018,091300,2814890250,31450,31300,31450,31300,8868
|
|
20241018,091200,2536474250,31250,31100,31300,31100,4777
|
|
20241018,091100,2387421050,31150,31100,31200,31100,3411
|
|
20241018,091000,2281205050,31100,31100,31150,31100,2148
|
|
20241018,090900,2214346250,31100,31000,31100,31000,9984
|
|
20241018,090800,1904191600,31000,31000,31050,31000,1095
|
|
20241018,090700,1870238800,31000,30900,31050,30900,5776
|
|
20241018,090600,1691583550,30950,31000,31000,30950,3861
|
|
20241018,090500,1572030750,31000,31100,31100,30900,10229
|
|
20241018,090400,1254856250,31100,31150,31150,31100,3165
|
|
20241018,090300,1156284050,31150,31250,31250,31150,3118
|
|
20241018,090200,1059013800,31250,31400,31400,31100,12727
|
|
20241018,090100,660515750,31400,31350,31400,31350,11678
|
|
20241018,090000,294011550,31400,31500,31500,31350,9354
|