627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192400,4091744750,21900,21900,21900,21900,2553
|
|
20241010,192300,4091744750,21900,21900,21900,21900,0
|
|
20241010,192200,4091744750,21900,21900,21900,21900,0
|
|
20241010,192100,4091744750,21900,21900,21900,21900,0
|
|
20241010,192000,4091744750,21900,21900,21900,21900,0
|
|
20241010,191900,4091744750,21900,21900,21900,21900,0
|
|
20241010,191800,4091744750,21900,21900,21900,21900,0
|
|
20241010,191700,4091744750,21900,21900,21900,21900,0
|
|
20241010,191600,4091744750,21900,21900,21900,21900,0
|
|
20241010,191500,4091744750,21900,21900,21900,21900,0
|
|
20241010,191400,4091744750,21900,21900,21900,21900,0
|
|
20241010,191300,4091744750,21900,21900,21900,21900,0
|
|
20241010,191200,4091744750,21900,21900,21900,21900,0
|
|
20241010,191100,4091744750,21900,21900,21900,21900,0
|
|
20241010,191000,4091744750,21900,21900,21900,21900,0
|
|
20241010,190900,4091744750,21900,21900,21900,21900,0
|
|
20241010,190800,4091744750,21900,21900,21900,21900,0
|
|
20241010,190700,4091744750,21900,21900,21900,21900,0
|
|
20241010,190600,4091744750,21900,21900,21900,21900,0
|
|
20241010,190500,4091744750,21900,21900,21900,21900,0
|
|
20241010,190400,4091744750,21900,21900,21900,21900,0
|
|
20241010,190300,4091744750,21900,21900,21900,21900,0
|
|
20241010,190200,4091744750,21900,21900,21900,21900,0
|
|
20241010,190100,4091744750,21900,21900,21900,21900,0
|
|
20241010,190000,4091744750,21900,21900,21900,21900,0
|
|
20241010,185900,4091744750,21900,21900,21900,21900,0
|
|
20241010,185800,4091744750,21900,21900,21900,21900,0
|
|
20241010,185700,4091744750,21900,21900,21900,21900,0
|
|
20241010,185600,4091744750,21900,21900,21900,21900,0
|
|
20241010,185500,4091744750,21900,21900,21900,21900,0
|
|
20241010,185400,4091744750,21900,21900,21900,21900,2553
|
|
20241010,185300,4091744750,21900,21900,21900,21900,0
|
|
20241010,185200,4091744750,21900,21900,21900,21900,0
|
|
20241010,185100,4091744750,21900,21900,21900,21900,0
|
|
20241010,185000,4091744750,21900,21900,21900,21900,0
|
|
20241010,184900,4091744750,21900,21900,21900,21900,0
|
|
20241010,184800,4091744750,21900,21900,21900,21900,0
|
|
20241010,184700,4091744750,21900,21900,21900,21900,0
|
|
20241010,184600,4091744750,21900,21900,21900,21900,0
|
|
20241010,184500,4091744750,21900,21900,21900,21900,0
|
|
20241010,184400,4091744750,21900,21900,21900,21900,0
|
|
20241010,184300,4091744750,21900,21900,21900,21900,0
|
|
20241010,184200,4091744750,21900,21900,21900,21900,0
|
|
20241010,184100,4091744750,21900,21900,21900,21900,0
|
|
20241010,184000,4091744750,21900,21900,21900,21900,0
|
|
20241010,183900,4091744750,21900,21900,21900,21900,0
|
|
20241010,183800,4091744750,21900,21900,21900,21900,0
|
|
20241010,183700,4091744750,21900,21900,21900,21900,0
|
|
20241010,183600,4091744750,21900,21900,21900,21900,0
|
|
20241010,183500,4091744750,21900,21900,21900,21900,0
|
|
20241010,183400,4091744750,21900,21900,21900,21900,0
|
|
20241010,183300,4091744750,21900,21900,21900,21900,0
|
|
20241010,183200,4091744750,21900,21900,21900,21900,0
|
|
20241010,183100,4091744750,21900,21900,21900,21900,0
|
|
20241010,183000,4091744750,21900,21900,21900,21900,0
|
|
20241010,182900,4091744750,21900,21900,21900,21900,0
|
|
20241010,182800,4091744750,21900,21900,21900,21900,0
|
|
20241010,182700,4091744750,21900,21900,21900,21900,0
|
|
20241010,182600,4091744750,21900,21900,21900,21900,0
|
|
20241010,182500,4091744750,21900,21900,21900,21900,0
|
|
20241010,182400,4091744750,21900,21900,21900,21900,2553
|
|
20241010,182300,4091744750,21900,21900,21900,21900,0
|
|
20241010,182200,4091744750,21900,21900,21900,21900,0
|
|
20241010,182100,4091744750,21900,21900,21900,21900,0
|
|
20241010,182000,4091744750,21900,21900,21900,21900,0
|
|
20241010,181900,4091744750,21900,21900,21900,21900,0
|
|
20241010,181800,4091744750,21900,21900,21900,21900,0
|
|
20241010,181700,4091744750,21900,21900,21900,21900,0
|
|
20241010,181600,4091744750,21900,21900,21900,21900,0
|
|
20241010,181500,4091744750,21900,21900,21900,21900,0
|
|
20241010,181400,4091744750,21900,21900,21900,21900,0
|
|
20241010,181300,4091744750,21900,21900,21900,21900,0
|
|
20241010,181200,4091744750,21900,21900,21900,21900,0
|
|
20241010,181100,4091744750,21900,21900,21900,21900,0
|
|
20241010,181000,4091744750,21900,21900,21900,21900,0
|
|
20241010,180900,4091744750,21900,21900,21900,21900,0
|
|
20241010,180800,4091744750,21900,21900,21900,21900,0
|
|
20241010,180700,4091744750,21900,21900,21900,21900,0
|
|
20241010,180600,4091744750,21900,21900,21900,21900,0
|
|
20241010,180500,4091744750,21900,21900,21900,21900,0
|
|
20241010,180400,4091744750,21900,21900,21900,21900,0
|
|
20241010,180300,4091744750,21900,21900,21900,21900,0
|
|
20241010,180200,4091744750,21900,21900,21900,21900,0
|
|
20241010,180100,4091744750,21900,21900,21900,21900,0
|
|
20241010,180000,4091744750,21900,21900,21900,21900,0
|
|
20241010,175900,4091744750,21900,21900,21900,21900,0
|
|
20241010,175800,4091744750,21900,21900,21900,21900,0
|
|
20241010,175700,4091744750,21900,21900,21900,21900,0
|
|
20241010,175600,4091744750,21900,21900,21900,21900,0
|
|
20241010,175500,4091744750,21900,21900,21900,21900,0
|
|
20241010,175400,4091744750,21900,21900,21900,21900,2553
|
|
20241010,175300,4091744750,21900,21900,21900,21900,0
|
|
20241010,175200,4091744750,21900,21900,21900,21900,0
|
|
20241010,175100,4091744750,21900,21900,21900,21900,0
|
|
20241010,175000,4091744750,21900,21900,21900,21900,0
|
|
20241010,174900,4091744750,21900,21900,21900,21900,0
|
|
20241010,174800,4091744750,21900,21900,21900,21900,0
|
|
20241010,174700,4091744750,21900,21900,21900,21900,0
|
|
20241010,174600,4091744750,21900,21900,21900,21900,0
|
|
20241010,174500,4091744750,21900,21900,21900,21900,0
|
|
20241010,174400,4091744750,21900,21900,21900,21900,0
|
|
20241010,174300,4091744750,21900,21900,21900,21900,0
|
|
20241010,174200,4091744750,21900,21900,21900,21900,0
|
|
20241010,174100,4091744750,21900,21900,21900,21900,0
|
|
20241010,174000,4091744750,21900,21900,21900,21900,0
|
|
20241010,173900,4091744750,21900,21900,21900,21900,0
|
|
20241010,173800,4091744750,21900,21900,21900,21900,0
|
|
20241010,173700,4091744750,21900,21900,21900,21900,0
|
|
20241010,173600,4091744750,21900,21900,21900,21900,0
|
|
20241010,173500,4091744750,21900,21900,21900,21900,0
|
|
20241010,173400,4091744750,21900,21900,21900,21900,0
|
|
20241010,173300,4091744750,21900,21900,21900,21900,0
|
|
20241010,173200,4091744750,21900,21900,21900,21900,0
|
|
20241010,173100,4091744750,21900,21900,21900,21900,0
|
|
20241010,173000,4091744750,21900,21900,21900,21900,0
|
|
20241010,172900,4091744750,21900,21900,21900,21900,0
|
|
20241010,172800,4091744750,21900,21900,21900,21900,0
|
|
20241010,172700,4091744750,21900,21900,21900,21900,0
|
|
20241010,172600,4091744750,21900,21900,21900,21900,0
|
|
20241010,172500,4091744750,21900,21900,21900,21900,0
|
|
20241010,172400,4091744750,21900,21900,21900,21900,2553
|
|
20241010,172300,4091744750,21900,21900,21900,21900,0
|
|
20241010,172200,4091744750,21900,21900,21900,21900,0
|
|
20241010,172100,4091744750,21900,21900,21900,21900,0
|
|
20241010,172000,4091744750,21900,21900,21900,21900,0
|
|
20241010,171900,4091744750,21900,21900,21900,21900,0
|
|
20241010,171800,4091744750,21900,21900,21900,21900,0
|
|
20241010,171700,4091744750,21900,21900,21900,21900,0
|
|
20241010,171600,4091744750,21900,21900,21900,21900,0
|
|
20241010,171500,4091744750,21900,21900,21900,21900,0
|
|
20241010,171400,4091744750,21900,21900,21900,21900,0
|
|
20241010,171300,4091744750,21900,21900,21900,21900,0
|
|
20241010,171200,4091744750,21900,21900,21900,21900,0
|
|
20241010,171100,4091744750,21900,21900,21900,21900,0
|
|
20241010,171000,4091744750,21900,21900,21900,21900,0
|
|
20241010,170900,4091744750,21900,21900,21900,21900,0
|
|
20241010,170800,4091744750,21900,21900,21900,21900,0
|
|
20241010,170700,4091744750,21900,21900,21900,21900,0
|
|
20241010,170600,4091744750,21900,21900,21900,21900,0
|
|
20241010,170500,4091744750,21900,21900,21900,21900,0
|
|
20241010,170400,4091744750,21900,21900,21900,21900,0
|
|
20241010,170300,4091744750,21900,21900,21900,21900,0
|
|
20241010,170200,4091744750,21900,21900,21900,21900,0
|
|
20241010,170100,4091744750,21900,21900,21900,21900,0
|
|
20241010,170000,4091744750,21900,21900,21900,21900,0
|
|
20241010,165900,4091744750,21900,21900,21900,21900,0
|
|
20241010,165800,4091744750,21900,21900,21900,21900,0
|
|
20241010,165700,4091744750,21900,21900,21900,21900,0
|
|
20241010,165600,4091744750,21900,21900,21900,21900,0
|
|
20241010,165500,4091744750,21900,21900,21900,21900,0
|
|
20241010,165400,4091744750,21900,21900,21900,21900,2553
|
|
20241010,165300,4091744750,21900,21900,21900,21900,0
|
|
20241010,165200,4091744750,21900,21900,21900,21900,0
|
|
20241010,165100,4091744750,21900,21900,21900,21900,0
|
|
20241010,165000,4091744750,21900,21900,21900,21900,0
|
|
20241010,164900,4091744750,21900,21900,21900,21900,0
|
|
20241010,164800,4091744750,21900,21900,21900,21900,0
|
|
20241010,164700,4091744750,21900,21900,21900,21900,0
|
|
20241010,164600,4091744750,21900,21900,21900,21900,0
|
|
20241010,164500,4091744750,21900,21900,21900,21900,0
|
|
20241010,164400,4091744750,21900,21900,21900,21900,0
|
|
20241010,164300,4091744750,21900,21900,21900,21900,0
|
|
20241010,164200,4091744750,21900,21900,21900,21900,0
|
|
20241010,164100,4091744750,21900,21900,21900,21900,0
|
|
20241010,164000,4091744750,21900,21900,21900,21900,0
|
|
20241010,163900,4091744750,21900,21900,21900,21900,0
|
|
20241010,163800,4091744750,21900,21900,21900,21900,0
|
|
20241010,163700,4091744750,21900,21900,21900,21900,0
|
|
20241010,163600,4091744750,21900,21900,21900,21900,0
|
|
20241010,163500,4091744750,21900,21900,21900,21900,0
|
|
20241010,163400,4091744750,21900,21900,21900,21900,0
|
|
20241010,163300,4091744750,21900,21900,21900,21900,0
|
|
20241010,163200,4091744750,21900,21900,21900,21900,0
|
|
20241010,163100,4091744750,21900,21900,21900,21900,0
|
|
20241010,163000,4091744750,21900,21900,21900,21900,0
|
|
20241010,162900,4091744750,21900,21900,21900,21900,0
|
|
20241010,162800,4091744750,21900,21900,21900,21900,0
|
|
20241010,162700,4091744750,21900,21900,21900,21900,0
|
|
20241010,162600,4091744750,21900,21900,21900,21900,0
|
|
20241010,162500,4091744750,21900,21900,21900,21900,0
|
|
20241010,162400,4091744750,21900,21900,21900,21900,2553
|
|
20241010,162300,4091744750,21900,21900,21900,21900,0
|
|
20241010,162200,4091744750,21900,21900,21900,21900,0
|
|
20241010,162100,4091744750,21900,21900,21900,21900,0
|
|
20241010,162000,4091744750,21900,21900,21900,21900,0
|
|
20241010,161900,4091744750,21900,21900,21900,21900,0
|
|
20241010,161800,4091744750,21900,21900,21900,21900,0
|
|
20241010,161700,4091744750,21900,21900,21900,21900,0
|
|
20241010,161600,4091744750,21900,21900,21900,21900,0
|
|
20241010,161500,4091744750,21900,21900,21900,21900,0
|
|
20241010,161400,4091744750,21900,21900,21900,21900,0
|
|
20241010,161300,4091744750,21900,21900,21900,21900,0
|
|
20241010,161200,4091744750,21900,21900,21900,21900,0
|
|
20241010,161100,4091744750,21900,21900,21900,21900,0
|
|
20241010,161000,4091744750,21900,21900,21900,21900,0
|
|
20241010,160900,4091744750,21900,21900,21900,21900,0
|
|
20241010,160800,4091744750,21900,21900,21900,21900,0
|
|
20241010,160700,4091744750,21900,21900,21900,21900,0
|
|
20241010,160600,4091744750,21900,21900,21900,21900,0
|
|
20241010,160500,4091744750,21900,21900,21900,21900,0
|
|
20241010,160400,4091744750,21900,21900,21900,21900,0
|
|
20241010,160300,4091744750,21900,21900,21900,21900,0
|
|
20241010,160200,4091744750,21900,21900,21900,21900,0
|
|
20241010,160100,4091744750,21900,21900,21900,21900,0
|
|
20241010,160000,4091744750,21900,21900,21900,21900,0
|
|
20241010,155900,4091744750,21900,21900,21900,21900,0
|
|
20241010,155800,4091744750,21900,21900,21900,21900,0
|
|
20241010,155700,4091744750,21900,21900,21900,21900,0
|
|
20241010,155600,4091744750,21900,21900,21900,21900,0
|
|
20241010,155500,4091744750,21900,21900,21900,21900,0
|
|
20241010,155400,4091744750,21900,21900,21900,21900,2553
|
|
20241010,155300,4091744750,21900,21900,21900,21900,0
|
|
20241010,155200,4091744750,21900,21900,21900,21900,0
|
|
20241010,155100,4091744750,21900,21900,21900,21900,0
|
|
20241010,155000,4091744750,21900,21900,21900,21900,0
|
|
20241010,154900,4091744750,21900,21900,21900,21900,0
|
|
20241010,154800,4091744750,21900,21900,21900,21900,0
|
|
20241010,154700,4091744750,21900,21900,21900,21900,0
|
|
20241010,154600,4091744750,21900,21900,21900,21900,0
|
|
20241010,154500,4091744750,21900,21900,21900,21900,0
|
|
20241010,154400,4091744750,21900,21900,21900,21900,0
|
|
20241010,154300,4091744750,21900,21900,21900,21900,0
|
|
20241010,154200,4091744750,21900,21900,21900,21900,0
|
|
20241010,154100,4091744750,21900,21900,21900,21900,0
|
|
20241010,154000,4091744750,21900,21900,21900,21900,0
|
|
20241010,153900,4091744750,21900,21900,21900,21900,0
|
|
20241010,153800,4091744750,21900,21900,21900,21900,0
|
|
20241010,153700,4091744750,21900,21900,21900,21900,0
|
|
20241010,153600,4091744750,21900,21900,21900,21900,0
|
|
20241010,153500,4091744750,21900,21900,21900,21900,0
|
|
20241010,153400,4091744750,21900,21900,21900,21900,0
|
|
20241010,153300,4091744750,21900,21900,21900,21900,0
|
|
20241010,153200,4091744750,21900,21900,21900,21900,0
|
|
20241010,153100,4091744750,21900,21900,21900,21900,0
|
|
20241010,153000,4091744750,21900,21900,21900,21900,2553
|
|
20241010,152900,4035834050,21900,21900,21900,21900,0
|
|
20241010,152800,4035834050,21900,21900,21900,21900,0
|
|
20241010,152700,4035834050,21900,21900,21900,21900,0
|
|
20241010,152600,4035834050,21900,21900,21900,21900,0
|
|
20241010,152500,4035834050,21900,21900,21900,21900,0
|
|
20241010,152400,4035834050,21900,21900,21900,21900,0
|
|
20241010,152300,4035834050,21900,21900,21900,21900,0
|
|
20241010,152200,4035834050,21900,21900,21900,21900,0
|
|
20241010,152100,4035834050,21900,21900,21900,21900,0
|
|
20241010,152000,4035834050,21900,21900,21900,21900,0
|
|
20241010,151900,4035834050,21900,21900,21950,21900,129
|
|
20241010,151800,4033002900,21950,21900,21950,21900,319
|
|
20241010,151700,4026002900,21900,21900,21950,21900,91
|
|
20241010,151600,4024006850,21950,21950,21950,21900,396
|
|
20241010,151500,4015316400,21950,21900,21950,21900,34
|
|
20241010,151400,4014571700,21900,21900,21900,21900,125
|
|
20241010,151300,4011834200,21900,21950,21950,21900,67
|
|
20241010,151200,4010365300,21950,21950,21950,21900,19
|
|
20241010,151100,4009948550,21900,21900,21900,21900,8
|
|
20241010,151000,4009773350,21950,21900,21950,21900,181
|
|
20241010,150900,4005809150,21900,21900,21900,21900,441
|
|
20241010,150800,3996151250,21900,21900,21950,21900,311
|
|
20241010,150700,3989338700,21850,21900,21900,21850,154
|
|
20241010,150600,3985969000,21900,21900,21900,21900,304
|
|
20241010,150500,3979311400,21900,21900,21900,21850,102
|
|
20241010,150400,3977079900,21850,21850,21850,21800,458
|
|
20241010,150300,3967072650,21850,21900,21900,21850,1968
|
|
20241010,150200,3924018350,21950,21950,21950,21950,1833
|
|
20241010,150100,3883784000,21950,21950,21950,21950,2
|
|
20241010,150000,3883740100,21950,22000,22000,21950,233
|
|
20241010,145900,3878614400,22000,22000,22000,22000,850
|
|
20241010,145800,3859914400,21950,22000,22000,21950,254
|
|
20241010,145700,3854326450,22000,22000,22000,22000,1
|
|
20241010,145600,3854304450,21950,22000,22000,21950,40
|
|
20241010,145500,3853424500,21950,22000,22000,21950,254
|
|
20241010,145400,3847836550,22000,21950,22000,21950,47
|
|
20241010,145300,3846802600,22050,22000,22050,21950,1091
|
|
20241010,145200,3822800500,22000,22000,22000,21950,371
|
|
20241010,145100,3814638600,22000,21950,22000,21950,19
|
|
20241010,145000,3814220650,22000,22000,22000,22000,2
|
|
20241010,144900,3814176650,21950,21950,22000,21950,35
|
|
20241010,144800,3813408350,21950,22000,22000,21950,2
|
|
20241010,144700,3813364400,21950,21950,21950,21950,1
|
|
20241010,144600,3813342450,21950,21950,21950,21950,18
|
|
20241010,144500,3812947350,21950,21950,21950,21900,255
|
|
20241010,144400,3807350150,21950,21900,21950,21900,2
|
|
20241010,144300,3807306300,21900,22000,22000,21900,217
|
|
20241010,144200,3802543050,21900,22000,22000,21900,3759
|
|
20241010,144100,3719976350,22000,22000,22000,22000,101
|
|
20241010,144000,3717754350,22000,22050,22050,22000,115
|
|
20241010,143900,3715218650,22000,22050,22050,22000,115
|
|
20241010,143800,3712683150,22050,22000,22050,22000,199
|
|
20241010,143700,3708295450,22000,22000,22000,22000,258
|
|
20241010,143600,3702619450,22000,22000,22000,22000,173
|
|
20241010,143500,3698813450,22000,21950,22000,21950,48
|
|
20241010,143400,3697757550,22000,22000,22000,22000,644
|
|
20241010,143300,3683589550,22000,22050,22050,22000,33
|
|
20241010,143200,3682863500,22000,22050,22050,22000,51
|
|
20241010,143100,3681739000,22000,22000,22050,22000,53
|
|
20241010,143000,3680572950,22050,21950,22050,21950,577
|
|
20241010,142900,3667878550,21950,22050,22050,21950,879
|
|
20241010,142800,3648553450,22000,22050,22050,22000,161
|
|
20241010,142700,3645010300,22000,22050,22050,22000,931
|
|
20241010,142600,3624526800,22000,22000,22000,22000,3
|
|
20241010,142500,3624460800,22050,22000,22050,22000,554
|
|
20241010,142400,3612272250,22000,22000,22000,22000,90
|
|
20241010,142300,3610292250,22000,22050,22050,22000,346
|
|
20241010,142200,3602663000,22050,22050,22050,22050,1
|
|
20241010,142100,3602640950,22050,22050,22050,22050,1
|
|
20241010,142000,3602618900,22050,22050,22050,22050,2
|
|
20241010,141900,3602574800,22050,22050,22050,22050,54
|
|
20241010,141800,3601384100,22100,22050,22100,22000,337
|
|
20241010,141700,3593952100,22050,22100,22100,22050,611
|
|
20241010,141600,3580479500,22050,22050,22050,22050,1
|
|
20241010,141500,3580457450,22050,22050,22050,22050,53
|
|
20241010,141400,3579288800,22050,22050,22050,22050,164
|
|
20241010,141300,3575672600,22050,22150,22150,22050,41
|
|
20241010,141200,3574765350,22150,22100,22150,22100,2213
|
|
20241010,141100,3525855900,22100,22150,22150,22100,446
|
|
20241010,141000,3515978100,22150,22100,22150,22100,105
|
|
20241010,140900,3513652600,22100,22100,22100,22100,2
|
|
20241010,140800,3513608400,22100,22100,22100,22100,14
|
|
20241010,140700,3513299000,22150,22100,22150,22100,10
|
|
20241010,140600,3513077550,22150,22150,22150,22100,331
|
|
20241010,140500,3505759400,22150,22150,22150,22100,202
|
|
20241010,140400,3501285150,22150,22150,22200,22150,879
|
|
20241010,140300,3481815250,22150,22150,22150,22150,216
|
|
20241010,140200,3477030850,22150,22200,22200,22100,58
|
|
20241010,140100,3475746150,22200,22150,22200,22100,22
|
|
20241010,140000,3475257900,22100,22150,22200,22100,867
|
|
20241010,135900,3456053950,22150,22150,22150,22150,53
|
|
20241010,135800,3454880000,22150,22200,22200,22150,260
|
|
20241010,135700,3449117250,22150,22250,22300,22150,4973
|
|
20241010,135600,3338599550,22250,22300,22300,22250,58
|
|
20241010,135500,3337308200,22250,22250,22300,22250,16
|
|
20241010,135400,3336951850,22300,22250,22300,22250,24
|
|
20241010,135300,3336416950,22250,22300,22300,22250,25
|
|
20241010,135200,3335860000,22250,22250,22300,22250,22
|
|
20241010,135100,3335369850,22250,22300,22300,22250,20
|
|
20241010,135000,3334924200,22250,22250,22300,22250,35
|
|
20241010,134900,3334144500,22250,22300,22300,22250,111
|
|
20241010,134800,3331670100,22250,22250,22300,22250,20
|
|
20241010,134700,3331224600,22250,22250,22300,22250,441
|
|
20241010,134600,3321391150,22300,22250,22300,22250,45
|
|
20241010,134500,3320389200,22250,22250,22250,22250,13
|
|
20241010,134400,3320099950,22250,22250,22300,22250,37
|
|
20241010,134300,3319275500,22250,22250,22250,22250,4
|
|
20241010,134200,3319186500,22250,22250,22250,22250,95
|
|
20241010,134100,3317072750,22250,22250,22300,22250,25
|
|
20241010,134000,3316515800,22250,22250,22250,22250,13
|
|
20241010,133900,3316226550,22250,22250,22300,22250,90
|
|
20241010,133800,3314223500,22250,22250,22300,22250,72
|
|
20241010,133700,3312620700,22250,22250,22300,22250,127
|
|
20241010,133600,3309794350,22250,22250,22300,22250,330
|
|
20241010,133500,3302450950,22250,22250,22300,22250,119
|
|
20241010,133400,3299802700,22250,22250,22300,22250,167
|
|
20241010,133300,3296083700,22250,22250,22300,22250,29
|
|
20241010,133200,3295437650,22300,22250,22300,22250,26
|
|
20241010,133100,3294858100,22250,22300,22300,22250,49
|
|
20241010,133000,3293767250,22250,22300,22300,22250,131
|
|
20241010,132900,3290851900,22250,22250,22250,22250,7
|
|
20241010,132800,3290696150,22250,22250,22300,22250,34
|
|
20241010,132700,3289939450,22250,22250,22250,22250,6
|
|
20241010,132600,3289805950,22300,22250,22300,22250,18
|
|
20241010,132500,3289405000,22250,22250,22350,22250,39
|
|
20241010,132400,3288536900,22300,22300,22350,22300,1019
|
|
20241010,132300,3265813150,22300,22300,22350,22300,528
|
|
20241010,132200,3254038350,22350,22350,22350,22300,63
|
|
20241010,132100,3252630650,22300,22300,22300,22300,269
|
|
20241010,132000,3246631950,22300,22250,22300,22250,109
|
|
20241010,131900,3244201400,22250,22350,22350,22250,625
|
|
20241010,131800,3230276150,22300,22300,22350,22300,57
|
|
20241010,131700,3229004750,22350,22300,22350,22300,404
|
|
20241010,131600,3219995350,22350,22300,22350,22300,67
|
|
20241010,131500,3218498400,22350,22300,22350,22300,14
|
|
20241010,131400,3218186000,22350,22400,22400,22300,166
|
|
20241010,131300,3214474400,22350,22300,22350,22300,4
|
|
20241010,131200,3214385150,22300,22300,22350,22300,14
|
|
20241010,131100,3214072750,22300,22300,22350,22300,39
|
|
20241010,131000,3213203000,22300,22300,22300,22300,8
|
|
20241010,130900,3213024600,22350,22300,22400,22300,15
|
|
20241010,130800,3212689800,22400,22350,22400,22300,69
|
|
20241010,130700,3211144400,22350,22350,22400,22300,27
|
|
20241010,130600,3210540950,22350,22300,22350,22300,6
|
|
20241010,130500,3210406900,22350,22350,22350,22350,83
|
|
20241010,130400,3208551850,22350,22350,22400,22350,236
|
|
20241010,130300,3203267050,22300,22300,22300,22300,11
|
|
20241010,130200,3203021750,22300,22400,22400,22300,15
|
|
20241010,130100,3202686500,22350,22350,22400,22350,44
|
|
20241010,130000,3201703000,22350,22350,22350,22350,41
|
|
20241010,125900,3200786650,22350,22350,22350,22350,180
|
|
20241010,125800,3196763650,22300,22300,22350,22300,61
|
|
20241010,125700,3195401050,22300,22350,22350,22300,9
|
|
20241010,125600,3195200300,22350,22300,22350,22300,145
|
|
20241010,125500,3191964700,22300,22350,22350,22300,126
|
|
20241010,125400,3189148700,22350,22400,22400,22350,29
|
|
20241010,125300,3188499450,22350,22350,22400,22350,11
|
|
20241010,125200,3188253500,22350,22350,22350,22350,3
|
|
20241010,125100,3188186450,22300,22350,22400,22300,1044
|
|
20241010,125000,3164811950,22350,22350,22350,22300,16
|
|
20241010,124900,3164454600,22300,22300,22300,22300,11
|
|
20241010,124800,3164209300,22350,22300,22350,22300,22
|
|
20241010,124700,3163718100,22350,22300,22350,22300,62
|
|
20241010,124600,3162332500,22300,22300,22350,22300,11
|
|
20241010,124500,3162087100,22300,22300,22400,22300,384
|
|
20241010,124400,3153523000,22300,22300,22350,22300,41
|
|
20241010,124300,3152608600,22350,22350,22350,22300,222
|
|
20241010,124200,3147647100,22350,22350,22350,22350,13
|
|
20241010,124100,3147356550,22350,22350,22350,22300,46
|
|
20241010,124000,3146328700,22350,22350,22400,22350,266
|
|
20241010,123900,3140383500,22350,22350,22400,22350,36
|
|
20241010,123800,3139578150,22350,22400,22400,22350,9
|
|
20241010,123700,3139376850,22350,22350,22400,22350,30
|
|
20241010,123600,3138706200,22350,22350,22350,22350,41
|
|
20241010,123500,3137789850,22400,22350,22400,22350,127
|
|
20241010,123400,3134951200,22400,22350,22400,22350,27
|
|
20241010,123300,3134346850,22350,22350,22450,22350,12
|
|
20241010,123200,3134078450,22400,22400,22450,22400,178
|
|
20241010,123100,3130091150,22400,22400,22450,22400,9
|
|
20241010,123000,3129889500,22400,22400,22450,22400,188
|
|
20241010,122900,3125678250,22450,22350,22450,22350,55
|
|
20241010,122800,3124446250,22350,22350,22350,22350,14
|
|
20241010,122700,3124133350,22350,22350,22400,22350,31
|
|
20241010,122600,3123440350,22300,22350,22350,22300,117
|
|
20241010,122500,3120825450,22350,22300,22450,22300,118
|
|
20241010,122400,3118187200,22350,22300,22400,22300,365
|
|
20241010,122300,3110017850,22350,22350,22350,22350,482
|
|
20241010,122200,3099245150,22350,22450,22450,22350,161
|
|
20241010,122100,3095638200,22400,22400,22400,22400,77
|
|
20241010,122000,3093913400,22400,22400,22450,22400,77
|
|
20241010,121900,3092188550,22550,22500,22550,22400,865
|
|
20241010,121800,3072779550,22500,22500,22500,22500,128
|
|
20241010,121700,3069899550,22500,22500,22550,22500,19
|
|
20241010,121600,3069471950,22500,22500,22550,22500,178
|
|
20241010,121500,3065466900,22550,22550,22600,22550,399
|
|
20241010,121400,3056469200,22650,22700,22700,22600,836
|
|
20241010,121300,3037560800,22650,22700,22700,22650,253
|
|
20241010,121200,3031819500,22700,22800,22800,22700,1550
|
|
20241010,121100,2996559900,22750,22800,22800,22750,423
|
|
20241010,121000,2986916850,22800,22800,22800,22750,325
|
|
20241010,120900,2979507750,22800,22750,22800,22750,281
|
|
20241010,120800,2973101700,22750,22750,22800,22750,369
|
|
20241010,120700,2964689850,22750,22700,22800,22700,380
|
|
20241010,120600,2956044400,22700,22750,22800,22700,3385
|
|
20241010,120500,2878898650,22750,22700,22750,22650,257
|
|
20241010,120400,2873059350,22700,22700,22750,22700,559
|
|
20241010,120300,2860352150,22750,22700,22750,22700,171
|
|
20241010,120200,2856466500,22700,22700,22800,22700,456
|
|
20241010,120100,2846099050,22750,22750,22800,22700,426
|
|
20241010,120000,2836405250,22750,22750,22800,22700,2409
|
|
20241010,115900,2781578900,22700,22650,22700,22650,46
|
|
20241010,115800,2780535250,22750,22700,22750,22650,645
|
|
20241010,115700,2765871800,22650,22700,22750,22650,1492
|
|
20241010,115600,2732006250,22650,22650,22700,22650,275
|
|
20241010,115500,2725767600,22650,22650,22700,22650,526
|
|
20241010,115400,2713828000,22700,22700,22700,22650,251
|
|
20241010,115300,2708133450,22700,22700,22700,22650,465
|
|
20241010,115200,2697581050,22700,22750,22750,22650,555
|
|
20241010,115100,2684979150,22700,22700,22750,22700,358
|
|
20241010,115000,2676839000,22750,22700,22750,22700,559
|
|
20241010,114900,2664138250,22700,22750,22750,22700,649
|
|
20241010,114800,2649380050,22700,22700,22750,22700,196
|
|
20241010,114700,2644926300,22700,22650,22750,22650,562
|
|
20241010,114600,2632155500,22700,22700,22750,22650,758
|
|
20241010,114500,2614946450,22700,22700,22750,22700,550
|
|
20241010,114400,2602436200,22700,22600,22700,22600,5231
|
|
20241010,114300,2483782650,22650,22600,22650,22550,417
|
|
20241010,114200,2474349000,22550,22600,22600,22550,330
|
|
20241010,114100,2466893100,22550,22550,22600,22550,109
|
|
20241010,114000,2464430900,22600,22600,22650,22600,555
|
|
20241010,113900,2451874350,22650,22600,22650,22600,248
|
|
20241010,113800,2446260750,22600,22600,22650,22600,497
|
|
20241010,113700,2435009500,22650,22600,22650,22550,189
|
|
20241010,113600,2430738400,22600,22600,22650,22600,439
|
|
20241010,113500,2420797350,22600,22600,22650,22550,111
|
|
20241010,113400,2418285350,22650,22550,22650,22550,1923
|
|
20241010,113300,2374819750,22550,22550,22600,22550,296
|
|
20241010,113200,2368136200,22550,22650,22650,22550,572
|
|
20241010,113100,2355185000,22650,22650,22650,22600,352
|
|
20241010,113000,2347223700,22650,22650,22650,22600,420
|
|
20241010,112900,2337716950,22650,22600,22650,22600,708
|
|
20241010,112800,2321697250,22600,22650,22650,22600,1092
|
|
20241010,112700,2296967500,22600,22550,22650,22550,3247
|
|
20241010,112600,2223573150,22550,22550,22600,22550,168
|
|
20241010,112500,2219778000,22600,22550,22600,22550,576
|
|
20241010,112400,2206770650,22550,22600,22650,22550,484
|
|
20241010,112300,2195825500,22650,22650,22700,22600,2284
|
|
20241010,112200,2144089450,22600,22550,22650,22550,1353
|
|
20241010,112100,2113512100,22600,22500,22600,22450,6173
|
|
20241010,112000,1974404450,22450,22450,22500,22400,283
|
|
20241010,111900,1968051050,22450,22500,22500,22450,1552
|
|
20241010,111800,1933157600,22500,22450,22500,22450,564
|
|
20241010,111700,1920469000,22450,22350,22550,22350,7788
|
|
20241010,111600,1745596700,22300,22350,22400,22300,563
|
|
20241010,111500,1733010600,22300,22400,22400,22300,594
|
|
20241010,111400,1719730450,22400,22300,22400,22300,1018
|
|
20241010,111300,1696969200,22300,22300,22350,22300,323
|
|
20241010,111200,1689752800,22300,22300,22350,22300,477
|
|
20241010,111100,1679097150,22300,22300,22350,22300,255
|
|
20241010,111000,1673401350,22250,22200,22300,22150,4167
|
|
20241010,110900,1580625800,22200,22250,22250,22150,457
|
|
20241010,110800,1570480650,22150,22150,22250,22150,241
|
|
20241010,110700,1565130050,22200,22200,22250,22150,789
|
|
20241010,110600,1547614500,22200,22150,22250,22150,431
|
|
20241010,110500,1538046750,22250,22150,22250,22100,3645
|
|
20241010,110400,1457117200,22100,22050,22150,22050,118
|
|
20241010,110300,1454513100,22050,22150,22150,22050,209
|
|
20241010,110200,1449894200,22100,22000,22150,22000,220
|
|
20241010,110100,1445030500,22000,22050,22050,22000,88
|
|
20241010,110000,1443090250,22100,22050,22100,22050,70
|
|
20241010,105900,1441546550,22050,22050,22150,22050,296
|
|
20241010,105800,1435003850,22050,22050,22100,22050,69
|
|
20241010,105700,1433482300,22050,22100,22100,22050,674
|
|
20241010,105600,1418615500,22100,22050,22100,22050,173
|
|
20241010,105500,1414792950,22050,22050,22100,22050,93
|
|
20241010,105400,1412742150,22050,22050,22150,22050,276
|
|
20241010,105300,1406637000,22050,22150,22150,22050,526
|
|
20241010,105200,1395017400,22150,22050,22150,22050,682
|
|
20241010,105100,1379940450,22050,22050,22100,22050,292
|
|
20241010,105000,1373490550,22050,22050,22100,22050,68
|
|
20241010,104900,1371991050,22050,22000,22100,22000,937
|
|
20241010,104800,1351330400,22000,21950,22050,21950,751
|
|
20241010,104700,1334809850,21950,21950,22050,21950,215
|
|
20241010,104600,1330090200,22050,21950,22100,21950,161
|
|
20241010,104500,1326549700,21950,22100,22100,21950,480
|
|
20241010,104400,1315992850,22000,22000,22100,22000,184
|
|
20241010,104300,1311943900,22000,22050,22100,22000,429
|
|
20241010,104200,1302488950,22050,22050,22050,22000,165
|
|
20241010,104100,1298854000,22050,22000,22050,22000,76
|
|
20241010,104000,1297181900,22000,22000,22050,22000,150
|
|
20241010,103900,1293877300,22100,22000,22100,22000,114
|
|
20241010,103800,1291368900,22000,22100,22100,22000,843
|
|
20241010,103700,1272800750,22150,22100,22150,22100,150
|
|
20241010,103600,1269480950,22100,22150,22200,22100,731
|
|
20241010,103500,1253294050,22250,22150,22250,22150,1167
|
|
20241010,103400,1227408300,22200,22200,22200,22150,1078
|
|
20241010,103300,1203480850,22200,22150,22250,22150,589
|
|
20241010,103200,1190415800,22200,22150,22200,22150,1150
|
|
20241010,103100,1164890750,22150,22150,22200,22100,1300
|
|
20241010,103000,1136100650,22100,22000,22150,22000,2175
|
|
20241010,102900,1088038750,22050,22050,22100,22000,1043
|
|
20241010,102800,1065040700,22050,22050,22050,22000,191
|
|
20241010,102700,1060832050,22050,21950,22050,21950,185
|
|
20241010,102600,1056759250,22050,22000,22100,21950,2165
|
|
20241010,102500,1009105700,21950,21950,22000,21950,91
|
|
20241010,102400,1007106750,21900,21950,22000,21900,933
|
|
20241010,102300,986615750,21950,21900,21950,21900,146
|
|
20241010,102200,983414250,21900,21850,21950,21800,632
|
|
20241010,102100,969584700,21800,21800,21850,21800,372
|
|
20241010,102000,961474500,21800,21800,21850,21800,73
|
|
20241010,101900,959882900,21850,21800,21850,21800,108
|
|
20241010,101800,957525750,21900,21850,21900,21800,70
|
|
20241010,101700,955999350,21800,21800,21900,21800,133
|
|
20241010,101600,953097600,21800,21800,21900,21800,504
|
|
20241010,101500,942092200,21750,21750,21800,21750,90
|
|
20241010,101400,940134100,21750,21750,21750,21750,89
|
|
20241010,101300,938198350,21750,21750,21800,21750,175
|
|
20241010,101200,934386600,21800,21750,21800,21750,98
|
|
20241010,101100,932255000,21750,21800,21800,21750,71
|
|
20241010,101000,930710050,21800,21750,21850,21750,1281
|
|
20241010,100900,902822600,21750,21800,21850,21750,2497
|
|
20241010,100800,848387850,21800,21850,21900,21800,356
|
|
20241010,100700,840609400,21850,21850,21900,21800,117
|
|
20241010,100600,838055450,21850,21800,21850,21750,385
|
|
20241010,100500,829652850,21800,21850,21850,21750,76
|
|
20241010,100400,827996100,21800,21800,21800,21750,114
|
|
20241010,100300,825511200,21750,21750,21850,21750,73
|
|
20241010,100200,823922550,21850,21750,21850,21750,107
|
|
20241010,100100,821593950,21750,21800,21850,21750,420
|
|
20241010,100000,812437800,21850,21850,21900,21850,91
|
|
20241010,095900,810449350,21850,21800,21900,21800,155
|
|
20241010,095800,807062250,21850,21800,21850,21800,404
|
|
20241010,095700,798234950,21800,21850,21850,21800,16
|
|
20241010,095600,797885950,21800,21800,21850,21800,14
|
|
20241010,095500,797580600,21800,21850,21850,21800,442
|
|
20241010,095400,787944950,21800,21800,21850,21800,167
|
|
20241010,095300,784301700,21800,21800,21850,21800,96
|
|
20241010,095200,782208850,21750,21850,21850,21750,106
|
|
20241010,095100,779898200,21850,21800,21850,21800,19
|
|
20241010,095000,779483900,21800,21800,21800,21800,636
|
|
20241010,094900,765619100,21800,21800,21850,21800,1438
|
|
20241010,094800,734270550,21800,21850,21850,21800,58
|
|
20241010,094700,733003400,21850,21850,21900,21850,33
|
|
20241010,094600,732281150,21850,21850,21850,21850,791
|
|
20241010,094500,714997800,21900,21900,21950,21900,1047
|
|
20241010,094400,692065050,21900,21950,22000,21900,551
|
|
20241010,094300,679976800,21900,21900,21950,21900,146
|
|
20241010,094200,676777050,21850,21900,21900,21850,35
|
|
20241010,094100,676010900,21900,21850,21900,21850,12
|
|
20241010,094000,675748500,21850,21900,21900,21850,21
|
|
20241010,093900,675288900,21900,21950,21950,21850,506
|
|
20241010,093800,664207500,21900,21900,21900,21850,998
|
|
20241010,093700,642351500,21900,21900,21900,21900,358
|
|
20241010,093600,634511300,21900,21850,21950,21850,19
|
|
20241010,093500,634095150,21850,21900,21950,21850,622
|
|
20241010,093400,620473400,21950,21900,21950,21900,355
|
|
20241010,093300,612698800,21900,21950,21950,21900,161
|
|
20241010,093200,609172750,21900,21900,21900,21850,706
|
|
20241010,093100,593711650,21900,21850,21900,21850,10
|
|
20241010,093000,593493050,21850,21900,21900,21850,17
|
|
20241010,092900,593121050,21900,21850,21900,21800,31
|
|
20241010,092800,592443200,21900,21850,21900,21800,295
|
|
20241010,092700,586000050,21850,21800,21850,21800,50
|
|
20241010,092600,584908450,21850,21800,21850,21800,95
|
|
20241010,092500,582834850,21800,21900,21900,21800,604
|
|
20241010,092400,569631700,21850,21850,21850,21850,5
|
|
20241010,092300,569522450,21900,21900,21900,21900,253
|
|
20241010,092200,563981750,21950,21900,22000,21900,311
|
|
20241010,092100,557158400,21900,21950,21950,21900,71
|
|
20241010,092000,555600650,21900,21950,21950,21900,6
|
|
20241010,091900,555469150,21900,21950,22000,21900,95
|
|
20241010,091800,553387300,21900,21900,21950,21900,704
|
|
20241010,091700,537942550,21900,21850,21900,21700,1296
|
|
20241010,091600,509686950,21900,21900,21950,21900,1854
|
|
20241010,091500,469080100,21900,21900,22000,21900,804
|
|
20241010,091400,451435800,21950,21900,21950,21900,83
|
|
20241010,091300,449614100,21950,22050,22050,21950,670
|
|
20241010,091200,434884250,22050,22100,22100,22000,320
|
|
20241010,091100,427843000,22000,22150,22150,22000,1641
|
|
20241010,091000,391667350,22200,22250,22250,22100,2252
|
|
20241010,090900,341735900,22250,22250,22250,22150,1519
|
|
20241010,090800,307961950,22250,22150,22250,22100,2113
|
|
20241010,090700,261068300,22150,22050,22150,22050,388
|
|
20241010,090600,252498400,22050,22150,22200,22050,1360
|
|
20241010,090500,222395250,22050,22200,22200,22050,759
|
|
20241010,090400,205633000,22100,22200,22250,22100,1674
|
|
20241010,090300,168482250,22250,22200,22250,22100,1306
|
|
20241010,090200,139520350,22200,22150,22200,22100,617
|
|
20241010,090100,125829750,22200,22050,22250,21950,4102
|
|
20241010,090000,35003600,22000,22000,22050,21950,1581
|