630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,192700,9524143800,31000,31000,31000,31000,12219
|
|
20241021,192600,9524143800,31000,31000,31000,31000,0
|
|
20241021,192500,9524143800,31000,31000,31000,31000,0
|
|
20241021,192400,9524143800,31000,31000,31000,31000,0
|
|
20241021,192300,9524143800,31000,31000,31000,31000,0
|
|
20241021,192200,9524143800,31000,31000,31000,31000,0
|
|
20241021,192100,9524143800,31000,31000,31000,31000,0
|
|
20241021,192000,9524143800,31000,31000,31000,31000,0
|
|
20241021,191900,9524143800,31000,31000,31000,31000,0
|
|
20241021,191800,9524143800,31000,31000,31000,31000,0
|
|
20241021,191700,9524143800,31000,31000,31000,31000,0
|
|
20241021,191600,9524143800,31000,31000,31000,31000,0
|
|
20241021,191500,9524143800,31000,31000,31000,31000,0
|
|
20241021,191400,9524143800,31000,31000,31000,31000,0
|
|
20241021,191300,9524143800,31000,31000,31000,31000,0
|
|
20241021,191200,9524143800,31000,31000,31000,31000,0
|
|
20241021,191100,9524143800,31000,31000,31000,31000,0
|
|
20241021,191000,9524143800,31000,31000,31000,31000,0
|
|
20241021,190900,9524143800,31000,31000,31000,31000,0
|
|
20241021,190800,9524143800,31000,31000,31000,31000,0
|
|
20241021,190700,9524143800,31000,31000,31000,31000,0
|
|
20241021,190600,9524143800,31000,31000,31000,31000,0
|
|
20241021,190500,9524143800,31000,31000,31000,31000,0
|
|
20241021,190400,9524143800,31000,31000,31000,31000,0
|
|
20241021,190300,9524143800,31000,31000,31000,31000,0
|
|
20241021,190200,9524143800,31000,31000,31000,31000,0
|
|
20241021,190100,9524143800,31000,31000,31000,31000,0
|
|
20241021,190000,9524143800,31000,31000,31000,31000,0
|
|
20241021,185900,9524143800,31000,31000,31000,31000,0
|
|
20241021,185800,9524143800,31000,31000,31000,31000,0
|
|
20241021,185700,9524143800,31000,31000,31000,31000,12219
|
|
20241021,185600,9524143800,31000,31000,31000,31000,0
|
|
20241021,185500,9524143800,31000,31000,31000,31000,0
|
|
20241021,185400,9524143800,31000,31000,31000,31000,0
|
|
20241021,185300,9524143800,31000,31000,31000,31000,0
|
|
20241021,185200,9524143800,31000,31000,31000,31000,0
|
|
20241021,185100,9524143800,31000,31000,31000,31000,0
|
|
20241021,185000,9524143800,31000,31000,31000,31000,0
|
|
20241021,184900,9524143800,31000,31000,31000,31000,0
|
|
20241021,184800,9524143800,31000,31000,31000,31000,0
|
|
20241021,184700,9524143800,31000,31000,31000,31000,0
|
|
20241021,184600,9524143800,31000,31000,31000,31000,0
|
|
20241021,184500,9524143800,31000,31000,31000,31000,0
|
|
20241021,184400,9524143800,31000,31000,31000,31000,0
|
|
20241021,184300,9524143800,31000,31000,31000,31000,0
|
|
20241021,184200,9524143800,31000,31000,31000,31000,0
|
|
20241021,184100,9524143800,31000,31000,31000,31000,0
|
|
20241021,184000,9524143800,31000,31000,31000,31000,0
|
|
20241021,183900,9524143800,31000,31000,31000,31000,0
|
|
20241021,183800,9524143800,31000,31000,31000,31000,0
|
|
20241021,183700,9524143800,31000,31000,31000,31000,0
|
|
20241021,183600,9524143800,31000,31000,31000,31000,0
|
|
20241021,183500,9524143800,31000,31000,31000,31000,0
|
|
20241021,183400,9524143800,31000,31000,31000,31000,0
|
|
20241021,183300,9524143800,31000,31000,31000,31000,0
|
|
20241021,183200,9524143800,31000,31000,31000,31000,0
|
|
20241021,183100,9524143800,31000,31000,31000,31000,0
|
|
20241021,183000,9524143800,31000,31000,31000,31000,0
|
|
20241021,182900,9524143800,31000,31000,31000,31000,0
|
|
20241021,182800,9524143800,31000,31000,31000,31000,0
|
|
20241021,182700,9524143800,31000,31000,31000,31000,12219
|
|
20241021,182600,9524143800,31000,31000,31000,31000,0
|
|
20241021,182500,9524143800,31000,31000,31000,31000,0
|
|
20241021,182400,9524143800,31000,31000,31000,31000,0
|
|
20241021,182300,9524143800,31000,31000,31000,31000,0
|
|
20241021,182200,9524143800,31000,31000,31000,31000,0
|
|
20241021,182100,9524143800,31000,31000,31000,31000,0
|
|
20241021,182000,9524143800,31000,31000,31000,31000,0
|
|
20241021,181900,9524143800,31000,31000,31000,31000,0
|
|
20241021,181800,9524143800,31000,31000,31000,31000,0
|
|
20241021,181700,9524143800,31000,31000,31000,31000,0
|
|
20241021,181600,9524143800,31000,31000,31000,31000,0
|
|
20241021,181500,9524143800,31000,31000,31000,31000,0
|
|
20241021,181400,9524143800,31000,31000,31000,31000,0
|
|
20241021,181300,9524143800,31000,31000,31000,31000,0
|
|
20241021,181200,9524143800,31000,31000,31000,31000,0
|
|
20241021,181100,9524143800,31000,31000,31000,31000,0
|
|
20241021,181000,9524143800,31000,31000,31000,31000,0
|
|
20241021,180900,9524143800,31000,31000,31000,31000,0
|
|
20241021,180800,9524143800,31000,31000,31000,31000,0
|
|
20241021,180700,9524143800,31000,31000,31000,31000,0
|
|
20241021,180600,9524143800,31000,31000,31000,31000,0
|
|
20241021,180500,9524143800,31000,31000,31000,31000,0
|
|
20241021,180400,9524143800,31000,31000,31000,31000,0
|
|
20241021,180300,9524143800,31000,31000,31000,31000,0
|
|
20241021,180200,9524143800,31000,31000,31000,31000,0
|
|
20241021,180100,9524143800,31000,31000,31000,31000,0
|
|
20241021,180000,9524143800,31000,31000,31000,31000,0
|
|
20241021,175900,9524143800,31000,31000,31000,31000,0
|
|
20241021,175800,9524143800,31000,31000,31000,31000,0
|
|
20241021,175700,9524143800,31000,31000,31000,31000,12219
|
|
20241021,175600,9524143800,31000,31000,31000,31000,0
|
|
20241021,175500,9524143800,31000,31000,31000,31000,0
|
|
20241021,175400,9524143800,31000,31000,31000,31000,0
|
|
20241021,175300,9524143800,31000,31000,31000,31000,0
|
|
20241021,175200,9524143800,31000,31000,31000,31000,0
|
|
20241021,175100,9524143800,31000,31000,31000,31000,0
|
|
20241021,175000,9524143800,31000,31000,31000,31000,0
|
|
20241021,174900,9524143800,31000,31000,31000,31000,0
|
|
20241021,174800,9524143800,31000,31000,31000,31000,0
|
|
20241021,174700,9524143800,31000,31000,31000,31000,0
|
|
20241021,174600,9524143800,31000,31000,31000,31000,0
|
|
20241021,174500,9524143800,31000,31000,31000,31000,0
|
|
20241021,174400,9524143800,31000,31000,31000,31000,0
|
|
20241021,174300,9524143800,31000,31000,31000,31000,0
|
|
20241021,174200,9524143800,31000,31000,31000,31000,0
|
|
20241021,174100,9524143800,31000,31000,31000,31000,0
|
|
20241021,174000,9524143800,31000,31000,31000,31000,0
|
|
20241021,173900,9524143800,31000,31000,31000,31000,0
|
|
20241021,173800,9524143800,31000,31000,31000,31000,0
|
|
20241021,173700,9524143800,31000,31000,31000,31000,0
|
|
20241021,173600,9524143800,31000,31000,31000,31000,0
|
|
20241021,173500,9524143800,31000,31000,31000,31000,0
|
|
20241021,173400,9524143800,31000,31000,31000,31000,0
|
|
20241021,173300,9524143800,31000,31000,31000,31000,0
|
|
20241021,173200,9524143800,31000,31000,31000,31000,0
|
|
20241021,173100,9524143800,31000,31000,31000,31000,0
|
|
20241021,173000,9524143800,31000,31000,31000,31000,0
|
|
20241021,172900,9524143800,31000,31000,31000,31000,0
|
|
20241021,172800,9524143800,31000,31000,31000,31000,0
|
|
20241021,172700,9524143800,31000,31000,31000,31000,12219
|
|
20241021,172600,9524143800,31000,31000,31000,31000,0
|
|
20241021,172500,9524143800,31000,31000,31000,31000,0
|
|
20241021,172400,9524143800,31000,31000,31000,31000,0
|
|
20241021,172300,9524143800,31000,31000,31000,31000,0
|
|
20241021,172200,9524143800,31000,31000,31000,31000,0
|
|
20241021,172100,9524143800,31000,31000,31000,31000,0
|
|
20241021,172000,9524143800,31000,31000,31000,31000,0
|
|
20241021,171900,9524143800,31000,31000,31000,31000,0
|
|
20241021,171800,9524143800,31000,31000,31000,31000,0
|
|
20241021,171700,9524143800,31000,31000,31000,31000,0
|
|
20241021,171600,9524143800,31000,31000,31000,31000,0
|
|
20241021,171500,9524143800,31000,31000,31000,31000,0
|
|
20241021,171400,9524143800,31000,31000,31000,31000,0
|
|
20241021,171300,9524143800,31000,31000,31000,31000,0
|
|
20241021,171200,9524143800,31000,31000,31000,31000,0
|
|
20241021,171100,9524143800,31000,31000,31000,31000,0
|
|
20241021,171000,9524143800,31000,31000,31000,31000,0
|
|
20241021,170900,9524143800,31000,31000,31000,31000,0
|
|
20241021,170800,9524143800,31000,31000,31000,31000,0
|
|
20241021,170700,9524143800,31000,31000,31000,31000,0
|
|
20241021,170600,9524143800,31000,31000,31000,31000,0
|
|
20241021,170500,9524143800,31000,31000,31000,31000,0
|
|
20241021,170400,9524143800,31000,31000,31000,31000,0
|
|
20241021,170300,9524143800,31000,31000,31000,31000,0
|
|
20241021,170200,9524143800,31000,31000,31000,31000,0
|
|
20241021,170100,9524143800,31000,31000,31000,31000,0
|
|
20241021,170000,9524143800,31000,31000,31000,31000,0
|
|
20241021,165900,9524143800,31000,31000,31000,31000,0
|
|
20241021,165800,9524143800,31000,31000,31000,31000,0
|
|
20241021,165700,9524143800,31000,31000,31000,31000,12219
|
|
20241021,165600,9524143800,31000,31000,31000,31000,0
|
|
20241021,165500,9524143800,31000,31000,31000,31000,0
|
|
20241021,165400,9524143800,31000,31000,31000,31000,0
|
|
20241021,165300,9524143800,31000,31000,31000,31000,0
|
|
20241021,165200,9524143800,31000,31000,31000,31000,0
|
|
20241021,165100,9524143800,31000,31000,31000,31000,0
|
|
20241021,165000,9524143800,31000,31000,31000,31000,0
|
|
20241021,164900,9524143800,31000,31000,31000,31000,0
|
|
20241021,164800,9524143800,31000,31000,31000,31000,0
|
|
20241021,164700,9524143800,31000,31000,31000,31000,0
|
|
20241021,164600,9524143800,31000,31000,31000,31000,0
|
|
20241021,164500,9524143800,31000,31000,31000,31000,0
|
|
20241021,164400,9524143800,31000,31000,31000,31000,0
|
|
20241021,164300,9524143800,31000,31000,31000,31000,0
|
|
20241021,164200,9524143800,31000,31000,31000,31000,0
|
|
20241021,164100,9524143800,31000,31000,31000,31000,0
|
|
20241021,164000,9524143800,31000,31000,31000,31000,0
|
|
20241021,163900,9524143800,31000,31000,31000,31000,0
|
|
20241021,163800,9524143800,31000,31000,31000,31000,0
|
|
20241021,163700,9524143800,31000,31000,31000,31000,0
|
|
20241021,163600,9524143800,31000,31000,31000,31000,0
|
|
20241021,163500,9524143800,31000,31000,31000,31000,0
|
|
20241021,163400,9524143800,31000,31000,31000,31000,0
|
|
20241021,163300,9524143800,31000,31000,31000,31000,0
|
|
20241021,163200,9524143800,31000,31000,31000,31000,0
|
|
20241021,163100,9524143800,31000,31000,31000,31000,0
|
|
20241021,163000,9524143800,31000,31000,31000,31000,0
|
|
20241021,162900,9524143800,31000,31000,31000,31000,0
|
|
20241021,162800,9524143800,31000,31000,31000,31000,0
|
|
20241021,162700,9524143800,31000,31000,31000,31000,12219
|
|
20241021,162600,9524143800,31000,31000,31000,31000,0
|
|
20241021,162500,9524143800,31000,31000,31000,31000,0
|
|
20241021,162400,9524143800,31000,31000,31000,31000,0
|
|
20241021,162300,9524143800,31000,31000,31000,31000,0
|
|
20241021,162200,9524143800,31000,31000,31000,31000,0
|
|
20241021,162100,9524143800,31000,31000,31000,31000,0
|
|
20241021,162000,9524143800,31000,31000,31000,31000,0
|
|
20241021,161900,9524143800,31000,31000,31000,31000,0
|
|
20241021,161800,9524143800,31000,31000,31000,31000,0
|
|
20241021,161700,9524143800,31000,31000,31000,31000,0
|
|
20241021,161600,9524143800,31000,31000,31000,31000,0
|
|
20241021,161500,9524143800,31000,31000,31000,31000,0
|
|
20241021,161400,9524143800,31000,31000,31000,31000,0
|
|
20241021,161300,9524143800,31000,31000,31000,31000,0
|
|
20241021,161200,9524143800,31000,31000,31000,31000,0
|
|
20241021,161100,9524143800,31000,31000,31000,31000,0
|
|
20241021,161000,9524143800,31000,31000,31000,31000,0
|
|
20241021,160900,9524143800,31000,31000,31000,31000,0
|
|
20241021,160800,9524143800,31000,31000,31000,31000,0
|
|
20241021,160700,9524143800,31000,31000,31000,31000,0
|
|
20241021,160600,9524143800,31000,31000,31000,31000,0
|
|
20241021,160500,9524143800,31000,31000,31000,31000,0
|
|
20241021,160400,9524143800,31000,31000,31000,31000,0
|
|
20241021,160300,9524143800,31000,31000,31000,31000,0
|
|
20241021,160200,9524143800,31000,31000,31000,31000,0
|
|
20241021,160100,9524143800,31000,31000,31000,31000,0
|
|
20241021,160000,9524143800,31000,31000,31000,31000,0
|
|
20241021,155900,9524143800,31000,31000,31000,31000,0
|
|
20241021,155800,9524143800,31000,31000,31000,31000,0
|
|
20241021,155700,9524143800,31000,31000,31000,31000,12219
|
|
20241021,155600,9524143800,31000,31000,31000,31000,0
|
|
20241021,155500,9524143800,31000,31000,31000,31000,0
|
|
20241021,155400,9524143800,31000,31000,31000,31000,0
|
|
20241021,155300,9524143800,31000,31000,31000,31000,0
|
|
20241021,155200,9524143800,31000,31000,31000,31000,0
|
|
20241021,155100,9524143800,31000,31000,31000,31000,0
|
|
20241021,155000,9524143800,31000,31000,31000,31000,0
|
|
20241021,154900,9524143800,31000,31000,31000,31000,0
|
|
20241021,154800,9524143800,31000,31000,31000,31000,0
|
|
20241021,154700,9524143800,31000,31000,31000,31000,0
|
|
20241021,154600,9524143800,31000,31000,31000,31000,0
|
|
20241021,154500,9524143800,31000,31000,31000,31000,0
|
|
20241021,154400,9524143800,31000,31000,31000,31000,0
|
|
20241021,154300,9524143800,31000,31000,31000,31000,0
|
|
20241021,154200,9524143800,31000,31000,31000,31000,0
|
|
20241021,154100,9524143800,31000,31000,31000,31000,0
|
|
20241021,154000,9524143800,31000,31000,31000,31000,0
|
|
20241021,153900,9524143800,31000,31000,31000,31000,0
|
|
20241021,153800,9524143800,31000,31000,31000,31000,0
|
|
20241021,153700,9524143800,31000,31000,31000,31000,0
|
|
20241021,153600,9524143800,31000,31000,31000,31000,0
|
|
20241021,153500,9524143800,31000,31000,31000,31000,0
|
|
20241021,153400,9524143800,31000,31000,31000,31000,0
|
|
20241021,153300,9524143800,31000,31000,31000,31000,0
|
|
20241021,153200,9524143800,31000,31000,31000,31000,0
|
|
20241021,153100,9524143800,31000,31000,31000,31000,0
|
|
20241021,153000,9524143800,31000,31000,31000,31000,12219
|
|
20241021,152900,9145354800,31000,31000,31000,31000,0
|
|
20241021,152800,9145354800,31000,31000,31000,31000,0
|
|
20241021,152700,9145354800,31000,31000,31000,31000,0
|
|
20241021,152600,9145354800,31000,31000,31000,31000,0
|
|
20241021,152500,9145354800,31000,31000,31000,31000,0
|
|
20241021,152400,9145354800,31000,31000,31000,31000,0
|
|
20241021,152300,9145354800,31000,31000,31000,31000,0
|
|
20241021,152200,9145354800,31000,31000,31000,31000,0
|
|
20241021,152100,9145354800,31000,31000,31000,31000,0
|
|
20241021,152000,9145354800,31000,31000,31000,31000,0
|
|
20241021,151900,9145354800,31000,31000,31000,30950,940
|
|
20241021,151800,9116251500,31000,31000,31000,30950,1137
|
|
20241021,151700,9081004600,30950,30950,31000,30950,291
|
|
20241021,151600,9071993000,31000,30950,31000,30950,436
|
|
20241021,151500,9058492600,30950,31000,31000,30950,195
|
|
20241021,151400,9052450150,31000,31050,31050,30950,1379
|
|
20241021,151300,9009701800,31050,31000,31050,31000,166
|
|
20241021,151200,9004554750,31000,31000,31050,31000,1836
|
|
20241021,151100,8947638550,31050,31050,31050,31000,256
|
|
20241021,151000,8939696300,31000,31000,31050,31000,108
|
|
20241021,150900,8936347550,31000,31000,31050,31000,452
|
|
20241021,150800,8922324350,31050,31000,31050,31000,375
|
|
20241021,150700,8910695600,31000,31050,31050,31000,2403
|
|
20241021,150600,8836197850,31050,31050,31050,31000,409
|
|
20241021,150500,8823513850,31050,31050,31050,31000,318
|
|
20241021,150400,8813654850,31050,31000,31050,31000,785
|
|
20241021,150300,8789312950,31000,31000,31050,31000,362
|
|
20241021,150200,8778080250,31050,31050,31050,31000,62
|
|
20241021,150100,8776157500,31000,31000,31050,31000,181
|
|
20241021,150000,8770541150,31050,31050,31050,31000,176
|
|
20241021,145900,8765078850,31050,31050,31050,31000,177
|
|
20241021,145800,8759585550,31050,31050,31050,31000,144
|
|
20241021,145700,8755119000,31050,31000,31050,31000,2767
|
|
20241021,145600,8669332800,31050,31000,31050,31000,174
|
|
20241021,145500,8663932150,31050,31050,31050,31000,287
|
|
20241021,145400,8655031150,31000,31050,31050,31000,350
|
|
20241021,145300,8644177550,31000,31050,31050,31000,854
|
|
20241021,145200,8617665950,31050,31000,31050,31000,189
|
|
20241021,145100,8611801550,31050,31000,31050,31000,268
|
|
20241021,145000,8603492050,31000,31000,31050,31000,166
|
|
20241021,144900,8598342950,31050,31000,31050,31000,679
|
|
20241021,144800,8577291200,31000,31000,31050,31000,745
|
|
20241021,144700,8554190600,31000,31050,31050,31000,348
|
|
20241021,144600,8543401800,31050,31050,31050,31000,409
|
|
20241021,144500,8530720300,31050,31000,31050,31000,158
|
|
20241021,144400,8525816650,31050,31050,31050,31000,465
|
|
20241021,144300,8511395950,31050,31050,31050,31000,38
|
|
20241021,144200,8510216350,31050,31000,31050,31000,351
|
|
20241021,144100,8499334650,31000,31050,31050,31000,97
|
|
20241021,144000,8496323450,31050,31050,31050,31000,1250
|
|
20241021,143900,8457571600,31000,31000,31050,30950,205
|
|
20241021,143800,8451217100,31050,31000,31050,30950,642
|
|
20241021,143700,8431315550,31050,31050,31050,31000,302
|
|
20241021,143600,8421948850,31050,31000,31050,30950,74
|
|
20241021,143500,8419654300,30950,31050,31050,30950,471
|
|
20241021,143400,8405052350,31050,31050,31050,31000,2982
|
|
20241021,143300,8312602400,31000,31000,31050,31000,596
|
|
20241021,143200,8294124650,31000,31050,31050,31000,652
|
|
20241021,143100,8273910500,31050,31000,31050,31000,521
|
|
20241021,143000,8257758150,31050,31000,31050,31000,194
|
|
20241021,142900,8251742400,31000,31050,31050,31000,618
|
|
20241021,142800,8232568500,31050,31000,31050,31000,282
|
|
20241021,142700,8223825150,31000,31050,31050,31000,271
|
|
20241021,142600,8215412900,31050,31050,31050,31000,517
|
|
20241021,142500,8199381750,31050,31000,31050,31000,156
|
|
20241021,142400,8194540700,31000,31050,31050,31000,414
|
|
20241021,142300,8181705100,31000,31050,31050,31000,146
|
|
20241021,142200,8177177050,31050,31050,31050,31000,90
|
|
20241021,142100,8174382950,31050,31050,31050,31000,52
|
|
20241021,142000,8172768500,31050,31050,31050,31000,229
|
|
20241021,141900,8165658550,31000,31000,31050,31000,72
|
|
20241021,141800,8163424400,31000,31050,31050,31000,253
|
|
20241021,141700,8155576200,31050,31050,31050,31000,45
|
|
20241021,141600,8154179150,31050,31000,31050,31000,319
|
|
20241021,141500,8144284550,31000,31000,31050,31000,974
|
|
20241021,141400,8114088800,31050,31000,31050,31000,231
|
|
20241021,141300,8106926450,31050,31050,31050,31000,349
|
|
20241021,141200,8096096500,31000,31000,31050,31000,242
|
|
20241021,141100,8088590550,31000,31000,31050,31000,173
|
|
20241021,141000,8083227300,31000,31000,31050,31000,216
|
|
20241021,140900,8076529350,31000,31050,31050,31000,247
|
|
20241021,140800,8068862700,31000,31050,31050,31000,31
|
|
20241021,140700,8067900350,31000,31000,31050,31000,767
|
|
20241021,140600,8044122400,31000,31000,31050,31000,104
|
|
20241021,140500,8040893350,31000,31050,31050,31000,47
|
|
20241021,140400,8039434200,31000,31050,31050,31000,19
|
|
20241021,140300,8038844450,31050,31050,31050,31000,57
|
|
20241021,140200,8037075050,31000,31050,31050,31000,206
|
|
20241021,140100,8030686700,31050,31050,31050,31000,42
|
|
20241021,140000,8029382850,31050,31000,31050,31000,75
|
|
20241021,135900,8027054250,31000,31000,31050,31000,52
|
|
20241021,135800,8025440050,31050,31050,31050,31000,34
|
|
20241021,135700,8024384550,31050,31050,31050,31000,25
|
|
20241021,135600,8023608450,31050,31050,31050,31000,630
|
|
20241021,135500,8004077450,31050,31000,31050,31000,268
|
|
20241021,135400,7995762100,31000,31050,31050,31000,331
|
|
20241021,135300,7985487200,31050,31050,31050,31000,129
|
|
20241021,135200,7981487050,31050,31000,31050,31000,264
|
|
20241021,135100,7973297250,31000,31050,31050,31000,100
|
|
20241021,135000,7970196500,31000,31050,31050,31000,518
|
|
20241021,134900,7954128500,31050,31050,31050,31000,121
|
|
20241021,134800,7950373600,31000,31050,31050,31000,45
|
|
20241021,134700,7948977050,31050,31050,31050,31000,167
|
|
20241021,134600,7943798900,31000,31000,31050,30950,2840
|
|
20241021,134500,7855757700,31050,31050,31050,31000,33
|
|
20241021,134400,7854733250,31050,31000,31050,31000,146
|
|
20241021,134300,7850200100,31000,31050,31050,31000,126
|
|
20241021,134200,7846293800,31050,31050,31050,31000,54
|
|
20241021,134100,7844617450,31050,31000,31050,31000,100
|
|
20241021,134000,7841515800,31050,31000,31050,31000,122
|
|
20241021,133900,7837727750,31000,31050,31050,31000,48
|
|
20241021,133800,7836237450,31050,31000,31050,31000,96
|
|
20241021,133700,7833258500,31050,31050,31050,31000,42
|
|
20241021,133600,7831955400,31050,31050,31050,31000,160
|
|
20241021,133500,7826992750,31050,31000,31050,31000,321
|
|
20241021,133400,7817026350,31000,31050,31050,31000,163
|
|
20241021,133300,7811971800,31050,31050,31050,31000,42
|
|
20241021,133200,7810667750,31050,31050,31050,31000,44
|
|
20241021,133100,7809302650,31000,31000,31050,31000,864
|
|
20241021,133000,7782507400,31050,31050,31050,31000,162
|
|
20241021,132900,7777477400,31000,31050,31050,31000,1036
|
|
20241021,132800,7745353300,31050,30950,31050,30950,450
|
|
20241021,132700,7731398550,31000,31000,31000,30950,1668
|
|
20241021,132600,7679691600,30950,31000,31000,30950,407
|
|
20241021,132500,7667074750,31000,30950,31000,30950,260
|
|
20241021,132400,7659016900,31000,31000,31000,30950,85
|
|
20241021,132300,7656384600,31000,31000,31050,30950,222
|
|
20241021,132200,7649503900,31000,31050,31050,31000,3622
|
|
20241021,132100,7537217500,31050,31050,31050,31000,62
|
|
20241021,132000,7535293750,31000,31050,31050,31000,144
|
|
20241021,131900,7530828100,31000,31000,31050,30950,2564
|
|
20241021,131800,7451344700,31000,31000,31000,31000,57
|
|
20241021,131700,7449577700,31000,31000,31000,30950,645
|
|
20241021,131600,7429612850,31000,31000,31000,30950,226
|
|
20241021,131500,7422615250,31000,31000,31000,30950,114
|
|
20241021,131400,7419084950,31000,31000,31000,30950,372
|
|
20241021,131300,7407555550,31000,31000,31000,30950,1475
|
|
20241021,131200,7361900100,31000,31000,31000,30950,169
|
|
20241021,131100,7356664750,30950,31000,31000,30950,106
|
|
20241021,131000,7353380400,31000,31000,31000,30950,149
|
|
20241021,130900,7348764000,31000,31000,31000,30950,18
|
|
20241021,130800,7348206050,30950,31000,31000,30950,193
|
|
20241021,130700,7342230900,30950,31000,31000,30950,99
|
|
20241021,130600,7339163150,31000,30950,31000,30950,385
|
|
20241021,130500,7327230150,31000,31000,31000,30950,237
|
|
20241021,130400,7319883400,30950,31000,31000,30950,54
|
|
20241021,130300,7318209850,30950,31000,31000,30950,633
|
|
20241021,130200,7298587450,30950,30950,31000,30950,85
|
|
20241021,130100,7295955000,31000,31000,31000,30950,203
|
|
20241021,130000,7289662250,31000,30950,31000,30950,1037
|
|
20241021,125900,7257565800,30950,31000,31000,30950,390
|
|
20241021,125800,7245491700,31000,31000,31000,30950,577
|
|
20241021,125700,7227615750,31000,30950,31000,30950,30
|
|
20241021,125600,7226685800,30950,31000,31000,30950,119
|
|
20241021,125500,7222998000,31000,30950,31000,30950,61
|
|
20241021,125400,7221108050,31000,30950,31000,30950,103
|
|
20241021,125300,7217918550,31000,31000,31000,30950,225
|
|
20241021,125200,7210944250,31000,31000,31000,30950,214
|
|
20241021,125100,7204320000,31000,31000,31000,30950,354
|
|
20241021,125000,7193356300,31000,31000,31000,30950,86
|
|
20241021,124900,7190694200,31000,31000,31000,30950,65
|
|
20241021,124800,7188679250,31000,31000,31000,30950,123
|
|
20241021,124700,7184866350,31000,30950,31000,30950,169
|
|
20241021,124600,7179627450,31000,31000,31000,30950,74
|
|
20241021,124500,7177333500,31000,31000,31000,30950,52
|
|
20241021,124400,7175721650,31000,31000,31000,30950,175
|
|
20241021,124300,7170297700,30950,31000,31000,30950,551
|
|
20241021,124200,7153216800,30950,31000,31000,30950,155
|
|
20241021,124100,7148417150,31000,31050,31050,30950,721
|
|
20241021,124000,7126066350,31050,31050,31050,31000,56
|
|
20241021,123900,7124328700,31050,31000,31050,31000,337
|
|
20241021,123800,7113880500,31050,31050,31050,30950,1114
|
|
20241021,123700,7079345650,31000,31050,31050,31000,3266
|
|
20241021,123600,6978098500,31050,31050,31050,31000,88
|
|
20241021,123500,6975367800,31050,31050,31050,31000,356
|
|
20241021,123400,6964314100,31050,31050,31050,31000,170
|
|
20241021,123300,6959038750,31050,31050,31050,31000,136
|
|
20241021,123200,6954816000,31000,31000,31050,31000,65
|
|
20241021,123100,6952799450,31000,31000,31050,31000,44
|
|
20241021,123000,6951433500,31050,31050,31050,31000,256
|
|
20241021,122900,6943496700,31050,31000,31050,31000,45
|
|
20241021,122800,6942100600,31000,31000,31050,30950,171
|
|
20241021,122700,6936798850,31000,31050,31050,31000,678
|
|
20241021,122600,6915779300,31000,31050,31050,31000,19
|
|
20241021,122500,6915189500,31050,31050,31050,31000,58
|
|
20241021,122400,6913388900,31050,31000,31050,31000,72
|
|
20241021,122300,6911153950,31050,31000,31050,31000,265
|
|
20241021,122200,6902937250,31000,31000,31000,31000,2355
|
|
20241021,122100,6829932250,31000,30950,31000,30950,161
|
|
20241021,122000,6824946500,30950,31000,31000,30950,104
|
|
20241021,121900,6821722550,31000,31000,31000,30950,336
|
|
20241021,121800,6811306650,31000,31000,31000,30950,84
|
|
20241021,121700,6808702700,31000,31000,31050,30950,707
|
|
20241021,121600,6786781200,31000,31050,31050,31000,477
|
|
20241021,121500,6771993000,31000,31050,31050,31000,10
|
|
20241021,121400,6771682550,31000,31000,31050,30950,673
|
|
20241021,121300,6750818950,31000,31000,31000,30950,33
|
|
20241021,121200,6749796150,31000,31000,31000,30950,197
|
|
20241021,121100,6743691600,30950,31000,31000,30950,25
|
|
20241021,121000,6742916800,31000,30950,31000,30950,42
|
|
20241021,120900,6741615050,31000,31000,31000,31000,197
|
|
20241021,120800,6735508050,31000,31050,31050,30950,1163
|
|
20241021,120700,6699457650,31000,31050,31050,31000,102
|
|
20241021,120600,6696295450,31050,31000,31050,31000,64
|
|
20241021,120500,6694309350,31000,31050,31050,31000,89
|
|
20241021,120400,6691549000,31050,31000,31050,31000,211
|
|
20241021,120300,6685007350,31000,31000,31000,30950,268
|
|
20241021,120200,6676699450,31000,31000,31000,30950,261
|
|
20241021,120100,6668608700,31000,31000,31000,30950,37
|
|
20241021,120000,6667462200,31000,30950,31000,30950,193
|
|
20241021,115900,6661479300,31000,30950,31000,30950,170
|
|
20241021,115800,6656210700,30950,31000,31000,30950,930
|
|
20241021,115700,6627380850,31000,31000,31000,30950,686
|
|
20241021,115600,6606116300,31000,31000,31000,30950,211
|
|
20241021,115500,6599577050,31000,30950,31000,30950,411
|
|
20241021,115400,6586853800,31000,30950,31000,30950,85
|
|
20241021,115300,6584221700,30950,31050,31050,30950,1493
|
|
20241021,115200,6537939600,31050,31000,31050,31000,74
|
|
20241021,115100,6535644450,31050,31050,31050,31000,1338
|
|
20241021,115000,6494164550,31050,31050,31050,31000,45
|
|
20241021,114900,6492767350,31050,31050,31050,31000,240
|
|
20241021,114800,6485320000,31050,31050,31050,31050,40
|
|
20241021,114700,6484078000,31050,31050,31050,31000,470
|
|
20241021,114600,6469506800,31050,31050,31050,31000,74
|
|
20241021,114500,6467209550,31050,31050,31050,31000,373
|
|
20241021,114400,6455644500,31000,31000,31050,31000,140
|
|
20241021,114300,6451303300,31050,31050,31050,31000,49
|
|
20241021,114200,6449781900,31050,31050,31050,31000,132
|
|
20241021,114100,6445687400,31050,31000,31050,31000,96
|
|
20241021,114000,6442709350,31000,31050,31050,31000,20
|
|
20241021,113900,6442088450,31050,31050,31050,31000,30
|
|
20241021,113800,6441157300,31000,31050,31050,31000,40
|
|
20241021,113700,6439915350,31050,31000,31050,31000,3704
|
|
20241021,113600,6325086350,31050,31050,31100,31000,320
|
|
20241021,113500,6315149550,31100,31100,31100,31050,103
|
|
20241021,113400,6311948750,31050,31100,31100,31050,47
|
|
20241021,113300,6310487450,31100,31050,31100,31050,24
|
|
20241021,113200,6309741750,31100,31100,31100,31050,228
|
|
20241021,113100,6302656000,31100,31100,31100,31050,37
|
|
20241021,113000,6301505900,31100,31100,31100,31050,28
|
|
20241021,112900,6300635200,31100,31100,31100,31000,188
|
|
20241021,112800,6294797450,31100,31000,31100,31000,1054
|
|
20241021,112700,6262071450,31050,31050,31050,31000,276
|
|
20241021,112600,6253503050,31050,31050,31050,31000,229
|
|
20241021,112500,6246397650,31000,31000,31050,31000,1018
|
|
20241021,112400,6214832400,31000,31000,31000,30950,345
|
|
20241021,112300,6204137550,30950,31000,31000,30950,53
|
|
20241021,112200,6202495250,31000,31000,31050,30950,233
|
|
20241021,112100,6195278100,30950,31000,31000,30950,246
|
|
20241021,112000,6187653050,31000,31000,31050,31000,1354
|
|
20241021,111900,6145678500,31050,31050,31050,31050,130
|
|
20241021,111800,6141642000,31050,31050,31050,30950,78
|
|
20241021,111700,6139220850,31050,31050,31050,31000,238
|
|
20241021,111600,6131836050,31000,30950,31050,30950,561
|
|
20241021,111500,6114450950,30950,30950,30950,30900,65
|
|
20241021,111400,6112439300,30950,30950,31050,30900,698
|
|
20241021,111300,6090830800,31050,30950,31050,30900,2280
|
|
20241021,111200,6020168850,30950,30950,31000,30900,445
|
|
20241021,111100,6006395600,30950,30950,30950,30900,74
|
|
20241021,111000,6004105900,30950,30950,30950,30900,2506
|
|
20241021,110900,5926663950,30950,30950,30950,30900,116
|
|
20241021,110800,5923073800,30950,30950,30950,30900,475
|
|
20241021,110700,5908373250,30950,30950,30950,30900,82
|
|
20241021,110600,5905835450,30950,30900,30950,30900,290
|
|
20241021,110500,5896865100,30950,30950,30950,30900,234
|
|
20241021,110400,5889632600,30950,30950,30950,30900,101
|
|
20241021,110300,5886506700,30950,30950,30950,30950,2467
|
|
20241021,110200,5810153050,30950,30950,31000,30950,325
|
|
20241021,110100,5800092650,31000,30950,31000,30950,421
|
|
20241021,110000,5787060650,30950,31000,31000,30950,101
|
|
20241021,105900,5783930700,31000,31000,31000,30950,172
|
|
20241021,105800,5778599750,30950,31000,31000,30950,278
|
|
20241021,105700,5769990900,31000,31000,31000,30950,238
|
|
20241021,105600,5762613000,31000,31000,31050,30950,358
|
|
20241021,105500,5751513950,31000,31000,31050,30950,264
|
|
20241021,105400,5743329050,31000,31050,31050,30950,574
|
|
20241021,105300,5725525800,31050,31000,31050,31000,407
|
|
20241021,105200,5712905450,31050,31050,31050,31000,219
|
|
20241021,105100,5706110600,31000,31050,31050,31000,152
|
|
20241021,105000,5701396800,31050,31050,31050,31000,1011
|
|
20241021,104900,5670052250,31050,31050,31050,31000,105
|
|
20241021,104800,5666792750,31000,31050,31050,31000,2223
|
|
20241021,104700,5597878850,31000,31050,31100,31000,485
|
|
20241021,104600,5582818850,31050,31100,31100,31050,126
|
|
20241021,104500,5578905900,31050,31100,31100,31050,445
|
|
20241021,104400,5565076900,31100,31050,31100,31050,1137
|
|
20241021,104300,5529722150,31050,31000,31050,31000,134
|
|
20241021,104200,5525561550,31000,31050,31050,31000,346
|
|
20241021,104100,5514818850,31050,31050,31050,31000,393
|
|
20241021,104000,5502631350,31050,31050,31050,31000,88
|
|
20241021,103900,5499899150,31050,31050,31050,31000,279
|
|
20241021,103800,5491236900,31050,31050,31050,31000,83
|
|
20241021,103700,5488660450,31050,31100,31100,31050,1669
|
|
20241021,103600,5436837350,31100,31050,31100,31050,249
|
|
20241021,103500,5429103050,31050,31100,31100,31050,100
|
|
20241021,103400,5425996800,31100,31100,31100,31100,180
|
|
20241021,103300,5420398800,31100,31100,31100,31050,368
|
|
20241021,103200,5408961550,31050,31000,31100,31000,2150
|
|
20241021,103100,5342263850,31000,31000,31000,30950,850
|
|
20241021,103000,5315948900,30950,31000,31000,30950,192
|
|
20241021,102900,5309997500,31000,31000,31000,30950,723
|
|
20241021,102800,5287588000,31000,31000,31000,30950,1220
|
|
20241021,102700,5249768100,31000,31000,31050,31000,546
|
|
20241021,102600,5232840900,30950,31000,31050,30950,1547
|
|
20241021,102500,5184908700,31000,31000,31050,30950,2229
|
|
20241021,102400,5115808350,31050,31000,31050,31000,139
|
|
20241021,102300,5111493400,31000,31050,31050,31000,261
|
|
20241021,102200,5103400650,31050,31000,31050,30950,2255
|
|
20241021,102100,5033497850,31000,30950,31000,30950,1956
|
|
20241021,102000,4972949100,30950,31000,31000,30950,606
|
|
20241021,101900,4954193100,31000,31000,31000,30950,1662
|
|
20241021,101800,4902696000,31000,31100,31100,31000,3397
|
|
20241021,101700,4797332300,31100,31100,31100,31050,609
|
|
20241021,101600,4778392450,31100,31100,31100,31050,85
|
|
20241021,101500,4775749150,31100,31100,31100,31050,357
|
|
20241021,101400,4764647050,31100,31050,31100,31050,736
|
|
20241021,101300,4741759750,31100,31100,31100,31100,263
|
|
20241021,101200,4733580450,31100,31100,31100,31050,85
|
|
20241021,101100,4730939550,31100,31100,31150,31100,1448
|
|
20241021,101000,4685905600,31100,31100,31150,31100,1107
|
|
20241021,100900,4651477850,31100,31100,31100,31050,367
|
|
20241021,100800,4640064250,31100,31100,31100,31050,1410
|
|
20241021,100700,4596232750,31100,31050,31100,31050,276
|
|
20241021,100600,4587660000,31100,31100,31150,31050,2279
|
|
20241021,100500,4516817200,31150,31200,31250,31150,4269
|
|
20241021,100400,4383738150,31200,31200,31200,31150,2744
|
|
20241021,100300,4298125550,31200,31150,31200,31150,1061
|
|
20241021,100200,4265022950,31150,31100,31200,31100,3928
|
|
20241021,100100,4142666350,31150,31150,31150,31100,493
|
|
20241021,100000,4127312300,31150,31100,31150,31050,2602
|
|
20241021,095900,4046372800,31150,31150,31150,31100,877
|
|
20241021,095800,4019094900,31150,31050,31150,31050,4370
|
|
20241021,095700,3883221100,31100,31100,31100,31050,1089
|
|
20241021,095600,3849396400,31100,31050,31100,31050,760
|
|
20241021,095500,3825795700,31100,31100,31100,31050,186
|
|
20241021,095400,3820018400,31050,31100,31100,31050,182
|
|
20241021,095300,3814362800,31100,31100,31100,31050,223
|
|
20241021,095200,3807427550,31100,31100,31100,31050,788
|
|
20241021,095100,3782938850,31050,31150,31150,31050,816
|
|
20241021,095000,3757551450,31150,31100,31150,31100,327
|
|
20241021,094900,3747379600,31100,31150,31150,31100,4984
|
|
20241021,094800,3592365900,31150,31150,31150,31100,478
|
|
20241021,094700,3577476250,31150,31100,31150,31100,511
|
|
20241021,094600,3561560150,31100,31150,31150,31100,110
|
|
20241021,094500,3558137000,31100,31050,31100,31050,1804
|
|
20241021,094400,3502037500,31100,31050,31100,31050,1298
|
|
20241021,094300,3461734550,31050,31050,31050,31000,2688
|
|
20241021,094200,3378361250,31050,31050,31050,31000,251
|
|
20241021,094100,3370571950,31000,31050,31100,31000,285
|
|
20241021,094000,3361721300,31100,31150,31150,31050,346
|
|
20241021,093900,3350965500,31150,31100,31150,31050,635
|
|
20241021,093800,3331226750,31100,31100,31100,31050,1236
|
|
20241021,093700,3292787250,31100,31050,31100,31050,2117
|
|
20241021,093600,3227053300,31100,31150,31150,31050,1023
|
|
20241021,093500,3195230250,31100,31150,31150,31100,169
|
|
20241021,093400,3189972050,31150,31050,31150,31050,2095
|
|
20241021,093300,3124843500,31050,31050,31100,31000,1397
|
|
20241021,093200,3081464300,31100,31100,31100,31050,1066
|
|
20241021,093100,3048334900,31100,31150,31150,31050,1078
|
|
20241021,093000,3014810550,31150,31100,31150,31100,4745
|
|
20241021,092900,2867176850,31100,31050,31100,31000,2850
|
|
20241021,092800,2778616150,31100,31050,31100,31050,585
|
|
20241021,092700,2760443350,31050,31000,31100,31000,3690
|
|
20241021,092600,2645888350,31000,31050,31050,31000,1225
|
|
20241021,092500,2607888550,31050,31050,31100,31050,1025
|
|
20241021,092400,2576059000,31050,31050,31050,31000,1718
|
|
20241021,092300,2522715200,31000,31000,31050,30950,1791
|
|
20241021,092200,2467202300,31000,30950,31000,30900,3779
|
|
20241021,092100,2350353500,30950,31000,31000,30900,2212
|
|
20241021,092000,2281893450,31000,31000,31000,30950,451
|
|
20241021,091900,2267922750,31000,30950,31000,30950,2535
|
|
20241021,091800,2189418650,30950,30950,30950,30900,247
|
|
20241021,091700,2181775500,30900,30800,30950,30800,765
|
|
20241021,091600,2158169050,30800,30800,30850,30800,1965
|
|
20241021,091500,2097645900,30850,30750,30850,30750,8863
|
|
20241021,091400,1824989100,30700,30750,30750,30700,4513
|
|
20241021,091300,1686287700,30800,30800,30800,30750,829
|
|
20241021,091200,1660757300,30800,30850,30850,30750,1709
|
|
20241021,091100,1608111800,30800,30800,30850,30800,4552
|
|
20241021,091000,1467906750,30850,30800,30850,30750,1172
|
|
20241021,090900,1431809850,30750,30750,30800,30750,654
|
|
20241021,090800,1411680600,30800,30750,30850,30750,6508
|
|
20241021,090700,1211445850,30750,30700,30750,30650,4387
|
|
20241021,090600,1076751550,30750,30750,30850,30650,4462
|
|
20241021,090500,939716100,30750,31000,31000,30750,5801
|
|
20241021,090400,760691450,31000,31050,31150,31000,5053
|
|
20241021,090300,603738450,31050,30950,31050,30950,4357
|
|
20241021,090200,468606950,30950,30950,31050,30950,4898
|
|
20241021,090100,316931300,30950,30900,30950,30850,5739
|
|
20241021,090000,139784100,30900,30900,30950,30850,4429
|