577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183400,2052256600,20450,20450,20450,20450,2717
|
|
20241017,183300,2052256600,20450,20450,20450,20450,0
|
|
20241017,183200,2052256600,20450,20450,20450,20450,0
|
|
20241017,183100,2052256600,20450,20450,20450,20450,0
|
|
20241017,183000,2052256600,20450,20450,20450,20450,0
|
|
20241017,182900,2052256600,20450,20450,20450,20450,0
|
|
20241017,182800,2052256600,20450,20450,20450,20450,0
|
|
20241017,182700,2052256600,20450,20450,20450,20450,0
|
|
20241017,182600,2052256600,20450,20450,20450,20450,0
|
|
20241017,182500,2052256600,20450,20450,20450,20450,0
|
|
20241017,182400,2052256600,20450,20450,20450,20450,0
|
|
20241017,182300,2052256600,20450,20450,20450,20450,0
|
|
20241017,182200,2052256600,20450,20450,20450,20450,0
|
|
20241017,182100,2052256600,20450,20450,20450,20450,0
|
|
20241017,182000,2052256600,20450,20450,20450,20450,0
|
|
20241017,181900,2052256600,20450,20450,20450,20450,0
|
|
20241017,181800,2052256600,20450,20450,20450,20450,0
|
|
20241017,181700,2052256600,20450,20450,20450,20450,0
|
|
20241017,181600,2052256600,20450,20450,20450,20450,0
|
|
20241017,181500,2052256600,20450,20450,20450,20450,0
|
|
20241017,181400,2052256600,20450,20450,20450,20450,0
|
|
20241017,181300,2052256600,20450,20450,20450,20450,0
|
|
20241017,181200,2052256600,20450,20450,20450,20450,0
|
|
20241017,181100,2052256600,20450,20450,20450,20450,0
|
|
20241017,181000,2052256600,20450,20450,20450,20450,0
|
|
20241017,180900,2052256600,20450,20450,20450,20450,0
|
|
20241017,180800,2052256600,20450,20450,20450,20450,0
|
|
20241017,180700,2052256600,20450,20450,20450,20450,0
|
|
20241017,180600,2052256600,20450,20450,20450,20450,0
|
|
20241017,180500,2052256600,20450,20450,20450,20450,0
|
|
20241017,180400,2052256600,20450,20450,20450,20450,2717
|
|
20241017,180300,2052256600,20450,20450,20450,20450,0
|
|
20241017,180200,2052256600,20450,20450,20450,20450,0
|
|
20241017,180100,2052256600,20450,20450,20450,20450,0
|
|
20241017,180000,2052256600,20450,20450,20450,20450,0
|
|
20241017,175900,2052256600,20450,20450,20450,20450,0
|
|
20241017,175800,2052256600,20450,20450,20450,20450,0
|
|
20241017,175700,2052256600,20450,20450,20450,20450,0
|
|
20241017,175600,2052256600,20450,20450,20450,20450,0
|
|
20241017,175500,2052256600,20450,20450,20450,20450,0
|
|
20241017,175400,2052256600,20450,20450,20450,20450,0
|
|
20241017,175300,2052256600,20450,20450,20450,20450,0
|
|
20241017,175200,2052256600,20450,20450,20450,20450,0
|
|
20241017,175100,2052256600,20450,20450,20450,20450,0
|
|
20241017,175000,2052256600,20450,20450,20450,20450,0
|
|
20241017,174900,2052256600,20450,20450,20450,20450,0
|
|
20241017,174800,2052256600,20450,20450,20450,20450,0
|
|
20241017,174700,2052256600,20450,20450,20450,20450,0
|
|
20241017,174600,2052256600,20450,20450,20450,20450,0
|
|
20241017,174500,2052256600,20450,20450,20450,20450,0
|
|
20241017,174400,2052256600,20450,20450,20450,20450,0
|
|
20241017,174300,2052256600,20450,20450,20450,20450,0
|
|
20241017,174200,2052256600,20450,20450,20450,20450,0
|
|
20241017,174100,2052256600,20450,20450,20450,20450,0
|
|
20241017,174000,2052256600,20450,20450,20450,20450,0
|
|
20241017,173900,2052256600,20450,20450,20450,20450,0
|
|
20241017,173800,2052256600,20450,20450,20450,20450,0
|
|
20241017,173700,2052256600,20450,20450,20450,20450,0
|
|
20241017,173600,2052256600,20450,20450,20450,20450,0
|
|
20241017,173500,2052256600,20450,20450,20450,20450,0
|
|
20241017,173400,2052256600,20450,20450,20450,20450,2717
|
|
20241017,173300,2052256600,20450,20450,20450,20450,0
|
|
20241017,173200,2052256600,20450,20450,20450,20450,0
|
|
20241017,173100,2052256600,20450,20450,20450,20450,0
|
|
20241017,173000,2052256600,20450,20450,20450,20450,0
|
|
20241017,172900,2052256600,20450,20450,20450,20450,0
|
|
20241017,172800,2052256600,20450,20450,20450,20450,0
|
|
20241017,172700,2052256600,20450,20450,20450,20450,0
|
|
20241017,172600,2052256600,20450,20450,20450,20450,0
|
|
20241017,172500,2052256600,20450,20450,20450,20450,0
|
|
20241017,172400,2052256600,20450,20450,20450,20450,0
|
|
20241017,172300,2052256600,20450,20450,20450,20450,0
|
|
20241017,172200,2052256600,20450,20450,20450,20450,0
|
|
20241017,172100,2052256600,20450,20450,20450,20450,0
|
|
20241017,172000,2052256600,20450,20450,20450,20450,0
|
|
20241017,171900,2052256600,20450,20450,20450,20450,0
|
|
20241017,171800,2052256600,20450,20450,20450,20450,0
|
|
20241017,171700,2052256600,20450,20450,20450,20450,0
|
|
20241017,171600,2052256600,20450,20450,20450,20450,0
|
|
20241017,171500,2052256600,20450,20450,20450,20450,0
|
|
20241017,171400,2052256600,20450,20450,20450,20450,0
|
|
20241017,171300,2052256600,20450,20450,20450,20450,0
|
|
20241017,171200,2052256600,20450,20450,20450,20450,0
|
|
20241017,171100,2052256600,20450,20450,20450,20450,0
|
|
20241017,171000,2052256600,20450,20450,20450,20450,0
|
|
20241017,170900,2052256600,20450,20450,20450,20450,0
|
|
20241017,170800,2052256600,20450,20450,20450,20450,0
|
|
20241017,170700,2052256600,20450,20450,20450,20450,0
|
|
20241017,170600,2052256600,20450,20450,20450,20450,0
|
|
20241017,170500,2052256600,20450,20450,20450,20450,0
|
|
20241017,170400,2052256600,20450,20450,20450,20450,2717
|
|
20241017,170300,2052256600,20450,20450,20450,20450,0
|
|
20241017,170200,2052256600,20450,20450,20450,20450,0
|
|
20241017,170100,2052256600,20450,20450,20450,20450,0
|
|
20241017,170000,2052256600,20450,20450,20450,20450,0
|
|
20241017,165900,2052256600,20450,20450,20450,20450,0
|
|
20241017,165800,2052256600,20450,20450,20450,20450,0
|
|
20241017,165700,2052256600,20450,20450,20450,20450,0
|
|
20241017,165600,2052256600,20450,20450,20450,20450,0
|
|
20241017,165500,2052256600,20450,20450,20450,20450,0
|
|
20241017,165400,2052256600,20450,20450,20450,20450,0
|
|
20241017,165300,2052256600,20450,20450,20450,20450,0
|
|
20241017,165200,2052256600,20450,20450,20450,20450,0
|
|
20241017,165100,2052256600,20450,20450,20450,20450,0
|
|
20241017,165000,2052256600,20450,20450,20450,20450,0
|
|
20241017,164900,2052256600,20450,20450,20450,20450,0
|
|
20241017,164800,2052256600,20450,20450,20450,20450,0
|
|
20241017,164700,2052256600,20450,20450,20450,20450,0
|
|
20241017,164600,2052256600,20450,20450,20450,20450,0
|
|
20241017,164500,2052256600,20450,20450,20450,20450,0
|
|
20241017,164400,2052256600,20450,20450,20450,20450,0
|
|
20241017,164300,2052256600,20450,20450,20450,20450,0
|
|
20241017,164200,2052256600,20450,20450,20450,20450,0
|
|
20241017,164100,2052256600,20450,20450,20450,20450,0
|
|
20241017,164000,2052256600,20450,20450,20450,20450,0
|
|
20241017,163900,2052256600,20450,20450,20450,20450,0
|
|
20241017,163800,2052256600,20450,20450,20450,20450,0
|
|
20241017,163700,2052256600,20450,20450,20450,20450,0
|
|
20241017,163600,2052256600,20450,20450,20450,20450,0
|
|
20241017,163500,2052256600,20450,20450,20450,20450,0
|
|
20241017,163400,2052256600,20450,20450,20450,20450,2717
|
|
20241017,163300,2052256600,20450,20450,20450,20450,0
|
|
20241017,163200,2052256600,20450,20450,20450,20450,0
|
|
20241017,163100,2052256600,20450,20450,20450,20450,0
|
|
20241017,163000,2052256600,20450,20450,20450,20450,0
|
|
20241017,162900,2052256600,20450,20450,20450,20450,0
|
|
20241017,162800,2052256600,20450,20450,20450,20450,0
|
|
20241017,162700,2052256600,20450,20450,20450,20450,0
|
|
20241017,162600,2052256600,20450,20450,20450,20450,0
|
|
20241017,162500,2052256600,20450,20450,20450,20450,0
|
|
20241017,162400,2052256600,20450,20450,20450,20450,0
|
|
20241017,162300,2052256600,20450,20450,20450,20450,0
|
|
20241017,162200,2052256600,20450,20450,20450,20450,0
|
|
20241017,162100,2052256600,20450,20450,20450,20450,0
|
|
20241017,162000,2052256600,20450,20450,20450,20450,0
|
|
20241017,161900,2052256600,20450,20450,20450,20450,0
|
|
20241017,161800,2052256600,20450,20450,20450,20450,0
|
|
20241017,161700,2052256600,20450,20450,20450,20450,0
|
|
20241017,161600,2052256600,20450,20450,20450,20450,0
|
|
20241017,161500,2052256600,20450,20450,20450,20450,0
|
|
20241017,161400,2052256600,20450,20450,20450,20450,0
|
|
20241017,161300,2052256600,20450,20450,20450,20450,0
|
|
20241017,161200,2052256600,20450,20450,20450,20450,0
|
|
20241017,161100,2052256600,20450,20450,20450,20450,0
|
|
20241017,161000,2052256600,20450,20450,20450,20450,0
|
|
20241017,160900,2052256600,20450,20450,20450,20450,0
|
|
20241017,160800,2052256600,20450,20450,20450,20450,0
|
|
20241017,160700,2052256600,20450,20450,20450,20450,0
|
|
20241017,160600,2052256600,20450,20450,20450,20450,0
|
|
20241017,160500,2052256600,20450,20450,20450,20450,0
|
|
20241017,160400,2052256600,20450,20450,20450,20450,2717
|
|
20241017,160300,2052256600,20450,20450,20450,20450,0
|
|
20241017,160200,2052256600,20450,20450,20450,20450,0
|
|
20241017,160100,2052256600,20450,20450,20450,20450,0
|
|
20241017,160000,2052256600,20450,20450,20450,20450,0
|
|
20241017,155900,2052256600,20450,20450,20450,20450,0
|
|
20241017,155800,2052256600,20450,20450,20450,20450,0
|
|
20241017,155700,2052256600,20450,20450,20450,20450,0
|
|
20241017,155600,2052256600,20450,20450,20450,20450,0
|
|
20241017,155500,2052256600,20450,20450,20450,20450,0
|
|
20241017,155400,2052256600,20450,20450,20450,20450,0
|
|
20241017,155300,2052256600,20450,20450,20450,20450,0
|
|
20241017,155200,2052256600,20450,20450,20450,20450,0
|
|
20241017,155100,2052256600,20450,20450,20450,20450,0
|
|
20241017,155000,2052256600,20450,20450,20450,20450,0
|
|
20241017,154900,2052256600,20450,20450,20450,20450,0
|
|
20241017,154800,2052256600,20450,20450,20450,20450,0
|
|
20241017,154700,2052256600,20450,20450,20450,20450,0
|
|
20241017,154600,2052256600,20450,20450,20450,20450,0
|
|
20241017,154500,2052256600,20450,20450,20450,20450,0
|
|
20241017,154400,2052256600,20450,20450,20450,20450,0
|
|
20241017,154300,2052256600,20450,20450,20450,20450,0
|
|
20241017,154200,2052256600,20450,20450,20450,20450,0
|
|
20241017,154100,2052256600,20450,20450,20450,20450,0
|
|
20241017,154000,2052256600,20450,20450,20450,20450,0
|
|
20241017,153900,2052256600,20450,20450,20450,20450,0
|
|
20241017,153800,2052256600,20450,20450,20450,20450,0
|
|
20241017,153700,2052256600,20450,20450,20450,20450,0
|
|
20241017,153600,2052256600,20450,20450,20450,20450,0
|
|
20241017,153500,2052256600,20450,20450,20450,20450,0
|
|
20241017,153400,2052256600,20450,20450,20450,20450,2717
|
|
20241017,153300,2052256600,20450,20450,20450,20450,0
|
|
20241017,153200,2052256600,20450,20450,20450,20450,0
|
|
20241017,153100,2052256600,20450,20450,20450,20450,0
|
|
20241017,153000,2052256600,20450,20450,20450,20450,2717
|
|
20241017,152900,1996693950,20500,20500,20500,20500,0
|
|
20241017,152800,1996693950,20500,20500,20500,20500,0
|
|
20241017,152700,1996693950,20500,20500,20500,20500,0
|
|
20241017,152600,1996693950,20500,20500,20500,20500,0
|
|
20241017,152500,1996693950,20500,20500,20500,20500,0
|
|
20241017,152400,1996693950,20500,20500,20500,20500,0
|
|
20241017,152300,1996693950,20500,20500,20500,20500,0
|
|
20241017,152200,1996693950,20500,20500,20500,20500,0
|
|
20241017,152100,1996693950,20500,20500,20500,20500,0
|
|
20241017,152000,1996693950,20500,20500,20500,20500,0
|
|
20241017,151900,1996693950,20500,20500,20550,20500,259
|
|
20241017,151800,1991384400,20500,20500,20500,20500,103
|
|
20241017,151700,1989272900,20500,20550,20600,20500,532
|
|
20241017,151600,1978339500,20550,20550,20550,20550,55
|
|
20241017,151500,1977209250,20550,20550,20600,20550,67
|
|
20241017,151400,1975829900,20550,20550,20550,20550,147
|
|
20241017,151300,1972809050,20550,20550,20600,20550,73
|
|
20241017,151200,1971306400,20550,20600,20600,20550,1050
|
|
20241017,151100,1949726400,20600,20550,20600,20550,47
|
|
20241017,151000,1948759600,20600,20550,20600,20550,62
|
|
20241017,150900,1947482900,20650,20600,20650,20550,2025
|
|
20241017,150800,1905863550,20600,20600,20650,20550,528
|
|
20241017,150700,1895000850,20600,20600,20650,20600,84
|
|
20241017,150600,1893267900,20600,20600,20600,20550,25
|
|
20241017,150500,1892753700,20600,20600,20650,20550,188
|
|
20241017,150400,1888878850,20600,20600,20600,20600,4
|
|
20241017,150300,1888796450,20600,20550,20600,20550,70
|
|
20241017,150200,1887355400,20550,20600,20600,20550,70
|
|
20241017,150100,1885914350,20550,20600,20600,20550,25
|
|
20241017,150000,1885399700,20600,20600,20600,20600,130
|
|
20241017,145900,1882721700,20600,20600,20600,20600,322
|
|
20241017,145800,1876088500,20600,20600,20650,20600,75
|
|
20241017,145700,1874540850,20650,20650,20650,20600,66
|
|
20241017,145600,1873178450,20650,20600,20650,20600,33
|
|
20241017,145500,1872497650,20600,20600,20650,20600,82
|
|
20241017,145400,1870805900,20600,20600,20600,20600,17
|
|
20241017,145300,1870455700,20600,20650,20650,20600,51
|
|
20241017,145200,1869402600,20600,20650,20650,20600,168
|
|
20241017,145100,1865939300,20600,20650,20650,20600,25
|
|
20241017,145000,1865423550,20650,20650,20650,20650,55
|
|
20241017,144900,1864287800,20650,20650,20650,20650,8
|
|
20241017,144800,1864122600,20650,20650,20650,20600,73
|
|
20241017,144700,1862616250,20650,20600,20650,20600,112
|
|
20241017,144600,1860304000,20650,20600,20650,20550,121
|
|
20241017,144500,1857811850,20600,20650,20650,20600,71
|
|
20241017,144400,1856345750,20650,20650,20650,20600,16
|
|
20241017,144300,1856015950,20650,20650,20650,20600,947
|
|
20241017,144200,1836501000,20650,20650,20650,20650,15
|
|
20241017,144100,1836191250,20700,20600,20700,20600,18
|
|
20241017,144000,1835819700,20650,20600,20650,20600,141
|
|
20241017,143900,1832911900,20650,20650,20650,20650,7
|
|
20241017,143800,1832767350,20700,20650,20700,20650,160
|
|
20241017,143700,1829460850,20650,20650,20650,20600,43
|
|
20241017,143600,1828573200,20650,20650,20650,20650,29
|
|
20241017,143500,1827974350,20600,20600,20650,20600,103
|
|
20241017,143400,1825849050,20600,20700,20700,20600,19
|
|
20241017,143300,1825455850,20650,20650,20650,20600,104
|
|
20241017,143200,1823308600,20650,20600,20650,20600,105
|
|
20241017,143100,1821140850,20600,20650,20700,20600,369
|
|
20241017,143000,1813521400,20700,20700,20700,20700,50
|
|
20241017,142900,1812486400,20700,20750,20750,20700,1091
|
|
20241017,142800,1789900200,20750,20650,20750,20650,1101
|
|
20241017,142700,1767107550,20650,20700,20700,20650,195
|
|
20241017,142600,1763075550,20650,20650,20650,20650,10
|
|
20241017,142500,1762869050,20650,20650,20700,20650,176
|
|
20241017,142400,1759230950,20650,20700,20750,20650,96
|
|
20241017,142300,1757242650,20700,20700,20750,20700,665
|
|
20241017,142200,1743474550,20750,20700,20750,20700,142
|
|
20241017,142100,1740531050,20700,20750,20750,20700,15
|
|
20241017,142000,1740220450,20750,20700,20750,20700,138
|
|
20241017,141900,1737359950,20750,20750,20750,20700,170
|
|
20241017,141800,1733836800,20750,20700,20750,20700,41
|
|
20241017,141700,1732986950,20700,20750,20750,20700,61
|
|
20241017,141600,1731721700,20700,20650,20750,20650,466
|
|
20241017,141500,1722078800,20700,20650,20700,20650,187
|
|
20241017,141400,1718213400,20700,20700,20700,20650,159
|
|
20241017,141300,1714925950,20700,20650,20700,20650,63
|
|
20241017,141200,1713623700,20650,20650,20700,20650,67
|
|
20241017,141100,1712237600,20700,20650,20700,20650,170
|
|
20241017,141000,1708723650,20700,20650,20700,20650,173
|
|
20241017,140900,1705147600,20750,20750,20750,20700,1294
|
|
20241017,140800,1678356150,20700,20700,20750,20700,110
|
|
20241017,140700,1676078100,20750,20750,20750,20750,75
|
|
20241017,140600,1674521850,20700,20650,20700,20650,45
|
|
20241017,140500,1673590850,20700,20650,20700,20650,108
|
|
20241017,140400,1671356400,20700,20700,20700,20700,88
|
|
20241017,140300,1669534800,20650,20700,20700,20650,116
|
|
20241017,140200,1667137750,20650,20700,20750,20650,858
|
|
20241017,140100,1649381800,20700,20700,20750,20700,127
|
|
20241017,140000,1646751350,20750,20750,20750,20750,50
|
|
20241017,135900,1645713850,20700,20700,20750,20700,93
|
|
20241017,135800,1643785150,20700,20700,20750,20700,90
|
|
20241017,135700,1641920750,20700,20700,20750,20700,71
|
|
20241017,135600,1640448500,20750,20750,20750,20750,0
|
|
20241017,135500,1640448500,20750,20700,20750,20700,251
|
|
20241017,135400,1635246000,20750,20750,20750,20700,107
|
|
20241017,135300,1633027200,20700,20750,20750,20700,52
|
|
20241017,135200,1631949050,20700,20700,20750,20700,152
|
|
20241017,135100,1628798200,20700,20700,20750,20700,147
|
|
20241017,135000,1625753300,20750,20700,20750,20700,63
|
|
20241017,134900,1624446700,20700,20700,20750,20700,228
|
|
20241017,134800,1619722100,20700,20750,20750,20700,156
|
|
20241017,134700,1616492850,20750,20750,20750,20700,89
|
|
20241017,134600,1614647050,20750,20700,20800,20700,1180
|
|
20241017,134500,1590199650,20650,20650,20650,20650,24
|
|
20241017,134400,1589704050,20700,20650,20700,20650,88
|
|
20241017,134300,1587883400,20750,20700,20750,20650,109
|
|
20241017,134200,1585629950,20700,20650,20750,20650,161
|
|
20241017,134100,1582298450,20650,20700,20700,20650,97
|
|
20241017,134000,1580291050,20650,20700,20700,20650,14
|
|
20241017,133900,1580001550,20700,20700,20750,20700,111
|
|
20241017,133800,1577702300,20650,20700,20700,20650,814
|
|
20241017,133700,1560853000,20800,20700,20800,20700,439
|
|
20241017,133600,1551747050,20700,20750,20750,20700,162
|
|
20241017,133500,1548389250,20700,20750,20750,20700,12
|
|
20241017,133400,1548140750,20700,20700,20750,20700,128
|
|
20241017,133300,1545487100,20750,20800,20800,20700,189
|
|
20241017,133200,1541567950,20750,20800,20800,20750,182
|
|
20241017,133100,1537790650,20800,20700,20800,20700,202
|
|
20241017,133000,1533597650,20750,20800,20800,20700,253
|
|
20241017,132900,1528347200,20850,20700,20850,20700,145
|
|
20241017,132800,1525331850,20700,20750,20750,20700,213
|
|
20241017,132700,1520912700,20750,20700,20750,20700,101
|
|
20241017,132600,1518818450,20750,20700,20750,20700,174
|
|
20241017,132500,1515215550,20650,20650,20750,20650,184
|
|
20241017,132400,1511412550,20750,20650,20750,20650,82
|
|
20241017,132300,1509714600,20650,20650,20650,20650,19
|
|
20241017,132200,1509322250,20750,20700,20750,20700,331
|
|
20241017,132100,1502469250,20700,20750,20750,20700,53
|
|
20241017,132000,1501371950,20750,20700,20750,20650,44
|
|
20241017,131900,1500460650,20650,20700,20750,20650,76
|
|
20241017,131800,1498887400,20750,20750,20750,20750,0
|
|
20241017,131700,1498887400,20750,20650,20750,20650,97
|
|
20241017,131600,1496879050,20750,20650,20750,20650,79
|
|
20241017,131500,1495243200,20650,20700,20700,20650,16
|
|
20241017,131400,1494912650,20700,20700,20700,20700,113
|
|
20241017,131300,1492573550,20650,20700,20700,20650,40
|
|
20241017,131200,1491746650,20700,20700,20700,20700,96
|
|
20241017,131100,1489759450,20650,20700,20800,20650,217
|
|
20241017,131000,1485263700,20700,20700,20700,20700,17
|
|
20241017,130900,1484911800,20700,20700,20750,20700,97
|
|
20241017,130800,1482902850,20650,20650,20650,20650,19
|
|
20241017,130700,1482510500,20700,20700,20700,20650,98
|
|
20241017,130600,1480482800,20700,20650,20700,20650,89
|
|
20241017,130500,1478641450,20700,20700,20700,20700,1
|
|
20241017,130400,1478620750,20700,20700,20800,20700,114
|
|
20241017,130300,1476256200,20750,20750,20750,20750,0
|
|
20241017,130200,1476256200,20750,20650,20750,20650,97
|
|
20241017,130100,1474245800,20750,20600,20750,20600,43
|
|
20241017,130000,1473355450,20650,20700,20700,20650,10
|
|
20241017,125900,1473148750,20750,20650,20750,20650,67
|
|
20241017,125800,1471759800,20750,20750,20750,20650,2442
|
|
20241017,125700,1421295650,20750,20700,20750,20700,126
|
|
20241017,125600,1418686150,20700,20700,20750,20700,101
|
|
20241017,125500,1416591950,20750,20700,20750,20700,45
|
|
20241017,125400,1415659550,20700,20750,20750,20700,68
|
|
20241017,125300,1414249450,20700,20700,20700,20700,9
|
|
20241017,125200,1414063150,20650,20700,20700,20650,111
|
|
20241017,125100,1411765950,20700,20700,20750,20700,277
|
|
20241017,125000,1406029500,20700,20700,20700,20700,23
|
|
20241017,124900,1405553400,20750,20700,20750,20700,62
|
|
20241017,124800,1404267500,20800,20750,20800,20750,64
|
|
20241017,124700,1402938800,20700,20750,20750,20700,98
|
|
20241017,124600,1400907850,20750,20750,20800,20750,34
|
|
20241017,124500,1400201800,20750,20750,20800,20750,61
|
|
20241017,124400,1398935500,20850,20850,20850,20850,217
|
|
20241017,124300,1394411050,20800,20750,20800,20700,1109
|
|
20241017,124200,1371363300,20700,20700,20700,20700,15
|
|
20241017,124100,1371052800,20700,20650,20750,20650,40
|
|
20241017,124000,1370225100,20700,20700,20700,20700,15
|
|
20241017,123900,1369914600,20750,20700,20750,20700,124
|
|
20241017,123800,1367343800,20700,20700,20700,20700,1
|
|
20241017,123700,1367323100,20650,20700,20700,20650,19
|
|
20241017,123600,1366930100,20700,20750,20750,20700,88
|
|
20241017,123500,1365104750,20700,20700,20700,20700,24
|
|
20241017,123400,1364607950,20700,20650,20750,20650,285
|
|
20241017,123300,1358711900,20650,20700,20750,20650,82
|
|
20241017,123200,1357014300,20650,20700,20700,20650,36
|
|
20241017,123100,1356270400,20700,20700,20750,20700,109
|
|
20241017,123000,1354010800,20750,20700,20750,20700,33
|
|
20241017,122900,1353326350,20700,20750,20750,20700,76
|
|
20241017,122800,1351749900,20750,20700,20800,20700,88
|
|
20241017,122700,1349924150,20750,20750,20750,20750,2
|
|
20241017,122600,1349882650,20750,20700,20750,20700,91
|
|
20241017,122500,1347995400,20700,20750,20750,20700,10
|
|
20241017,122400,1347788350,20750,20700,20750,20700,98
|
|
20241017,122300,1345755800,20750,20750,20750,20750,70
|
|
20241017,122200,1344303300,20700,20700,20700,20700,27
|
|
20241017,122100,1343744400,20750,20750,20750,20750,69
|
|
20241017,122000,1342312650,20700,20700,20700,20700,19
|
|
20241017,121900,1341919350,20750,20700,20750,20700,78
|
|
20241017,121800,1340301300,20700,20750,20750,20700,87
|
|
20241017,121700,1338497000,20700,20700,20700,20700,11
|
|
20241017,121600,1338269300,20700,20750,20800,20700,77
|
|
20241017,121500,1336671550,20750,20750,20800,20750,67
|
|
20241017,121400,1335280500,20700,20700,20700,20700,12
|
|
20241017,121300,1335032100,20800,20700,20800,20700,81
|
|
20241017,121200,1333351300,20800,20800,20800,20800,0
|
|
20241017,121100,1333351300,20800,20700,20800,20700,75
|
|
20241017,121000,1331794450,20700,20750,20800,20700,84
|
|
20241017,120900,1330051250,20700,20700,20700,20700,13
|
|
20241017,120800,1329782150,20800,20800,20800,20750,83
|
|
20241017,120700,1328056200,20750,20700,20750,20700,35
|
|
20241017,120600,1327330850,20750,20750,20750,20750,68
|
|
20241017,120500,1325919850,20700,20750,20750,20700,96
|
|
20241017,120400,1323929300,20700,20700,20700,20700,0
|
|
20241017,120300,1323929300,20700,20700,20750,20700,86
|
|
20241017,120200,1322146250,20700,20700,20700,20700,1
|
|
20241017,120100,1322125550,20700,20700,20700,20650,68
|
|
20241017,120000,1320718550,20700,20700,20800,20700,242
|
|
20241017,115900,1315701050,20700,20800,20800,20700,1039
|
|
20241017,115800,1294183650,20800,20700,20800,20700,57
|
|
20241017,115700,1293000650,20700,20700,20700,20700,13
|
|
20241017,115600,1292731550,20800,20750,20800,20750,75
|
|
20241017,115500,1291174400,20750,20700,20800,20700,55
|
|
20241017,115400,1290032800,20750,20750,20800,20750,34
|
|
20241017,115300,1289326900,20750,20750,20800,20750,80
|
|
20241017,115200,1287663450,20750,20750,20750,20750,16
|
|
20241017,115100,1287331450,20800,20750,20800,20700,41
|
|
20241017,115000,1286480750,20750,20750,20800,20750,87
|
|
20241017,114900,1284672300,20750,20750,20750,20750,5
|
|
20241017,114800,1284568550,20800,20750,20800,20750,34
|
|
20241017,114700,1283862500,20700,20700,20700,20700,14
|
|
20241017,114600,1283572700,20800,20700,20800,20700,87
|
|
20241017,114500,1281767550,20700,20750,20800,20700,67
|
|
20241017,114400,1280376550,20750,20700,20750,20700,15
|
|
20241017,114300,1280065850,20800,20700,20800,20700,80
|
|
20241017,114200,1278405400,20700,20750,20750,20700,16
|
|
20241017,114100,1278073700,20750,20700,20750,20700,71
|
|
20241017,114000,1276600800,20800,20750,20800,20700,126
|
|
20241017,113900,1273983650,20750,20750,20800,20750,35
|
|
20241017,113800,1273256950,20750,20700,20800,20700,38
|
|
20241017,113700,1272468650,20750,20750,20750,20750,146
|
|
20241017,113600,1269439150,20800,20750,20850,20750,105
|
|
20241017,113500,1267255700,20750,20750,20800,20750,101
|
|
20241017,113400,1265156550,20800,20750,20800,20750,34
|
|
20241017,113300,1264450500,20750,20700,20750,20700,23
|
|
20241017,113200,1263974050,20700,20800,20850,20700,94
|
|
20241017,113100,1262020450,20750,20800,20800,20750,50
|
|
20241017,113000,1260980800,20800,20800,20800,20800,9
|
|
20241017,112900,1260793600,20750,20750,20750,20750,6
|
|
20241017,112800,1260669100,20800,20800,20800,20800,51
|
|
20241017,112700,1259608300,20750,20850,20850,20750,77
|
|
20241017,112600,1258004150,20800,20800,20800,20750,157
|
|
20241017,112500,1254743550,20800,20750,20850,20750,42
|
|
20241017,112400,1253870200,20800,20800,20850,20800,70
|
|
20241017,112300,1252411700,20750,20750,20850,20750,93
|
|
20241017,112200,1250477500,20800,20800,20850,20800,61
|
|
20241017,112100,1249208150,20750,20750,20750,20750,11
|
|
20241017,112000,1248979900,20850,20750,20850,20750,151
|
|
20241017,111900,1245835850,20750,20750,20750,20750,0
|
|
20241017,111800,1245835850,20750,20750,20750,20700,40
|
|
20241017,111700,1245006200,20750,20800,20850,20750,82
|
|
20241017,111600,1243300500,20800,20800,20850,20800,72
|
|
20241017,111500,1241802250,20800,20800,20800,20800,10
|
|
20241017,111400,1241594250,20850,20750,20850,20750,27
|
|
20241017,111300,1241032100,20800,20750,20800,20750,61
|
|
20241017,111200,1239763800,20800,20750,20800,20750,37
|
|
20241017,111100,1238995600,20750,20750,20750,20750,0
|
|
20241017,111000,1238995600,20750,20800,20800,20750,78
|
|
20241017,110900,1237373500,20750,20750,20750,20750,34
|
|
20241017,110800,1236668000,20800,20800,20800,20750,87
|
|
20241017,110700,1234859350,20800,20800,20800,20800,62
|
|
20241017,110600,1233569750,20800,20750,20800,20750,43
|
|
20241017,110500,1232677050,20800,20800,20800,20750,98
|
|
20241017,110400,1230639000,20750,20750,20750,20750,13
|
|
20241017,110300,1230369250,20800,20750,20800,20750,84
|
|
20241017,110200,1228622950,20800,20750,20800,20750,36
|
|
20241017,110100,1227875500,20750,20750,20800,20700,94
|
|
20241017,110000,1225924800,20750,20800,20800,20750,74
|
|
20241017,105900,1224386050,20750,20750,20750,20750,6
|
|
20241017,105800,1224261550,20800,20750,20800,20750,97
|
|
20241017,105700,1222245000,20750,20750,20750,20750,22
|
|
20241017,105600,1221788500,20750,20750,20800,20750,55
|
|
20241017,105500,1220646650,20750,20750,20750,20750,16
|
|
20241017,105400,1220314650,20800,20800,20800,20750,71
|
|
20241017,105300,1218839900,20800,20850,20850,20750,64
|
|
20241017,105200,1217509300,20850,20800,20850,20750,167
|
|
20241017,105100,1214037100,20750,20750,20750,20750,7
|
|
20241017,105000,1213891850,20750,20750,20800,20750,28
|
|
20241017,104900,1213310300,20700,20750,20800,20700,88
|
|
20241017,104800,1211484100,20750,20750,20800,20750,65
|
|
20241017,104700,1210134800,20800,20750,20800,20750,26
|
|
20241017,104600,1209594250,20750,20750,20800,20700,242
|
|
20241017,104500,1204574500,20750,20750,20800,20750,80
|
|
20241017,104400,1202911200,20750,20800,20850,20750,69
|
|
20241017,104300,1201475650,20750,20750,20850,20750,73
|
|
20241017,104200,1199959400,20750,20750,20850,20750,151
|
|
20241017,104100,1196821300,20800,20750,20800,20750,27
|
|
20241017,104000,1196260150,20800,20750,20800,20750,103
|
|
20241017,103900,1194120350,20750,20800,20800,20750,81
|
|
20241017,103800,1192436200,20750,20800,20850,20750,87
|
|
20241017,103700,1190626550,20850,20850,20850,20850,0
|
|
20241017,103600,1190626550,20850,20900,20900,20800,44
|
|
20241017,103500,1189708700,20700,20750,20900,20700,201
|
|
20241017,103400,1185533200,20750,20750,20850,20750,93
|
|
20241017,103300,1183599250,20750,20750,20750,20750,0
|
|
20241017,103200,1183599250,20750,20750,20850,20750,85
|
|
20241017,103100,1181834100,20750,20800,20850,20750,117
|
|
20241017,103000,1179403450,20800,20750,20850,20750,92
|
|
20241017,102900,1177489600,20800,20750,20800,20750,79
|
|
20241017,102800,1175846700,20750,20750,20750,20750,0
|
|
20241017,102700,1175846700,20750,20750,20750,20750,36
|
|
20241017,102600,1175099700,20850,20800,20850,20750,54
|
|
20241017,102500,1173978050,20800,20750,20850,20700,568
|
|
20241017,102400,1162200150,20750,20750,20800,20750,77
|
|
20241017,102300,1160599900,20750,20750,20750,20750,35
|
|
20241017,102200,1159873650,20850,20750,20850,20750,177
|
|
20241017,102100,1156194350,20800,20850,20850,20750,35
|
|
20241017,102000,1155466750,20900,20800,20900,20800,728
|
|
20241017,101900,1140318600,20800,20850,20900,20800,65
|
|
20241017,101800,1138962800,20850,20850,20850,20850,14
|
|
20241017,101700,1138670900,20850,20900,20900,20850,69
|
|
20241017,101600,1137229100,20900,20850,20900,20850,66
|
|
20241017,101500,1135852350,20900,20850,20950,20850,348
|
|
20241017,101400,1128591600,20900,20900,20900,20900,66
|
|
20241017,101300,1127212200,20850,20850,20850,20850,15
|
|
20241017,101200,1126899450,20900,20850,20900,20850,82
|
|
20241017,101100,1125186200,20850,20900,20950,20850,483
|
|
20241017,101000,1115084550,20900,20850,20900,20850,68
|
|
20241017,100900,1113664250,20900,20800,20900,20800,160
|
|
20241017,100800,1110328600,20800,20850,20850,20800,20
|
|
20241017,100700,1109912550,20850,20850,20900,20850,66
|
|
20241017,100600,1108535800,20850,20750,20900,20750,673
|
|
20241017,100500,1094521950,20800,20800,20800,20800,77
|
|
20241017,100400,1092920350,20800,20750,20800,20750,314
|
|
20241017,100300,1086390050,20800,20800,20800,20800,1
|
|
20241017,100200,1086369250,20800,20700,20800,20700,290
|
|
20241017,100100,1080341800,20750,20850,20900,20750,75
|
|
20241017,100000,1078778500,20800,20700,20900,20700,359
|
|
20241017,095900,1071306050,20700,20750,20800,20700,154
|
|
20241017,095800,1068109850,20750,20750,20750,20700,296
|
|
20241017,095700,1061979550,20750,20750,20800,20700,243
|
|
20241017,095600,1056940200,20800,20850,20900,20800,62
|
|
20241017,095500,1055649950,20750,20750,20750,20750,0
|
|
20241017,095400,1055649950,20750,20750,20800,20750,95
|
|
20241017,095300,1053678000,20800,20750,20800,20650,69
|
|
20241017,095200,1052247550,20800,20750,20800,20700,145
|
|
20241017,095100,1049240450,20750,20750,20800,20750,74
|
|
20241017,095000,1047703800,20700,20700,20700,20700,34
|
|
20241017,094900,1047000000,20700,20700,20800,20700,109
|
|
20241017,094800,1044739300,20800,20800,20800,20800,0
|
|
20241017,094700,1044739300,20800,20700,20800,20700,115
|
|
20241017,094600,1042351500,20700,20750,20750,20700,19
|
|
20241017,094500,1041957700,20700,20750,20800,20700,714
|
|
20241017,094400,1027173750,20800,20800,20800,20800,31
|
|
20241017,094300,1026528950,20700,20750,20750,20700,18
|
|
20241017,094200,1026155600,20750,20700,20750,20700,28
|
|
20241017,094100,1025575050,20750,20800,20800,20700,27
|
|
20241017,094000,1025015600,20800,20800,20800,20800,55
|
|
20241017,093900,1023871600,20800,20850,20850,20750,310
|
|
20241017,093800,1017413050,20850,20750,20850,20700,279
|
|
20241017,093700,1011628800,20800,20800,20800,20800,181
|
|
20241017,093600,1007864000,20850,20850,20850,20850,1
|
|
20241017,093500,1007843150,20850,20800,20850,20800,548
|
|
20241017,093400,996427000,20800,20850,20900,20800,70
|
|
20241017,093300,994968200,20800,20850,20950,20800,56
|
|
20241017,093200,993801100,20850,20900,20950,20850,520
|
|
20241017,093100,982932950,20900,20900,20900,20900,57
|
|
20241017,093000,981741650,20900,20950,20950,20900,57
|
|
20241017,092900,980549550,20900,20950,20950,20900,19
|
|
20241017,092800,980152200,20950,20950,20950,20900,501
|
|
20241017,092700,969660150,21000,21000,21000,21000,63
|
|
20241017,092600,968337150,21050,21000,21100,20950,308
|
|
20241017,092500,961865500,21050,21100,21150,21050,158
|
|
20241017,092400,958531800,21150,21150,21250,21150,560
|
|
20241017,092300,946681400,21150,21250,21300,21150,1585
|
|
20241017,092200,913068200,21200,21300,21300,21200,2167
|
|
20241017,092100,866946950,21300,21300,21400,21250,3230
|
|
20241017,092000,797984400,21350,21350,21400,21300,721
|
|
20241017,091900,782591550,21350,21200,21350,21200,8279
|
|
20241017,091800,606432400,21200,21150,21250,21150,2000
|
|
20241017,091700,564017750,21200,21150,21250,21150,560
|
|
20241017,091600,552148450,21250,21200,21300,21150,1596
|
|
20241017,091500,518258000,21150,21000,21200,21000,2027
|
|
20241017,091400,475372500,21100,21000,21100,20950,2405
|
|
20241017,091300,424753950,21000,21100,21100,21000,973
|
|
20241017,091200,404311750,21100,20950,21100,20950,4458
|
|
20241017,091100,310542450,20900,20850,21100,20800,6153
|
|
20241017,091000,181623200,20850,20850,20850,20850,6
|
|
20241017,090900,181498100,20800,20850,20850,20800,97
|
|
20241017,090800,179480350,20850,20900,21000,20850,420
|
|
20241017,090700,170712800,21000,20850,21000,20750,2242
|
|
20241017,090600,123785000,20750,20750,20850,20750,673
|
|
20241017,090500,109764450,20700,20700,20700,20650,165
|
|
20241017,090400,106349100,20700,20700,20750,20700,215
|
|
20241017,090300,101898050,20700,20750,20750,20700,82
|
|
20241017,090200,100198900,20800,20750,20800,20700,435
|
|
20241017,090100,91164950,20750,20650,20750,20600,926
|
|
20241017,090000,72013050,20650,20550,20650,20550,3503
|