627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192400,4793946350,21550,21550,21550,21550,3405
|
|
20241017,192300,4793946350,21550,21550,21550,21550,0
|
|
20241017,192200,4793946350,21550,21550,21550,21550,0
|
|
20241017,192100,4793946350,21550,21550,21550,21550,0
|
|
20241017,192000,4793946350,21550,21550,21550,21550,0
|
|
20241017,191900,4793946350,21550,21550,21550,21550,0
|
|
20241017,191800,4793946350,21550,21550,21550,21550,0
|
|
20241017,191700,4793946350,21550,21550,21550,21550,0
|
|
20241017,191600,4793946350,21550,21550,21550,21550,0
|
|
20241017,191500,4793946350,21550,21550,21550,21550,0
|
|
20241017,191400,4793946350,21550,21550,21550,21550,0
|
|
20241017,191300,4793946350,21550,21550,21550,21550,0
|
|
20241017,191200,4793946350,21550,21550,21550,21550,0
|
|
20241017,191100,4793946350,21550,21550,21550,21550,0
|
|
20241017,191000,4793946350,21550,21550,21550,21550,0
|
|
20241017,190900,4793946350,21550,21550,21550,21550,0
|
|
20241017,190800,4793946350,21550,21550,21550,21550,0
|
|
20241017,190700,4793946350,21550,21550,21550,21550,0
|
|
20241017,190600,4793946350,21550,21550,21550,21550,0
|
|
20241017,190500,4793946350,21550,21550,21550,21550,0
|
|
20241017,190400,4793946350,21550,21550,21550,21550,0
|
|
20241017,190300,4793946350,21550,21550,21550,21550,0
|
|
20241017,190200,4793946350,21550,21550,21550,21550,0
|
|
20241017,190100,4793946350,21550,21550,21550,21550,0
|
|
20241017,190000,4793946350,21550,21550,21550,21550,0
|
|
20241017,185900,4793946350,21550,21550,21550,21550,0
|
|
20241017,185800,4793946350,21550,21550,21550,21550,0
|
|
20241017,185700,4793946350,21550,21550,21550,21550,0
|
|
20241017,185600,4793946350,21550,21550,21550,21550,0
|
|
20241017,185500,4793946350,21550,21550,21550,21550,0
|
|
20241017,185400,4793946350,21550,21550,21550,21550,3405
|
|
20241017,185300,4793946350,21550,21550,21550,21550,0
|
|
20241017,185200,4793946350,21550,21550,21550,21550,0
|
|
20241017,185100,4793946350,21550,21550,21550,21550,0
|
|
20241017,185000,4793946350,21550,21550,21550,21550,0
|
|
20241017,184900,4793946350,21550,21550,21550,21550,0
|
|
20241017,184800,4793946350,21550,21550,21550,21550,0
|
|
20241017,184700,4793946350,21550,21550,21550,21550,0
|
|
20241017,184600,4793946350,21550,21550,21550,21550,0
|
|
20241017,184500,4793946350,21550,21550,21550,21550,0
|
|
20241017,184400,4793946350,21550,21550,21550,21550,0
|
|
20241017,184300,4793946350,21550,21550,21550,21550,0
|
|
20241017,184200,4793946350,21550,21550,21550,21550,0
|
|
20241017,184100,4793946350,21550,21550,21550,21550,0
|
|
20241017,184000,4793946350,21550,21550,21550,21550,0
|
|
20241017,183900,4793946350,21550,21550,21550,21550,0
|
|
20241017,183800,4793946350,21550,21550,21550,21550,0
|
|
20241017,183700,4793946350,21550,21550,21550,21550,0
|
|
20241017,183600,4793946350,21550,21550,21550,21550,0
|
|
20241017,183500,4793946350,21550,21550,21550,21550,0
|
|
20241017,183400,4793946350,21550,21550,21550,21550,0
|
|
20241017,183300,4793946350,21550,21550,21550,21550,0
|
|
20241017,183200,4793946350,21550,21550,21550,21550,0
|
|
20241017,183100,4793946350,21550,21550,21550,21550,0
|
|
20241017,183000,4793946350,21550,21550,21550,21550,0
|
|
20241017,182900,4793946350,21550,21550,21550,21550,0
|
|
20241017,182800,4793946350,21550,21550,21550,21550,0
|
|
20241017,182700,4793946350,21550,21550,21550,21550,0
|
|
20241017,182600,4793946350,21550,21550,21550,21550,0
|
|
20241017,182500,4793946350,21550,21550,21550,21550,0
|
|
20241017,182400,4793946350,21550,21550,21550,21550,3405
|
|
20241017,182300,4793946350,21550,21550,21550,21550,0
|
|
20241017,182200,4793946350,21550,21550,21550,21550,0
|
|
20241017,182100,4793946350,21550,21550,21550,21550,0
|
|
20241017,182000,4793946350,21550,21550,21550,21550,0
|
|
20241017,181900,4793946350,21550,21550,21550,21550,0
|
|
20241017,181800,4793946350,21550,21550,21550,21550,0
|
|
20241017,181700,4793946350,21550,21550,21550,21550,0
|
|
20241017,181600,4793946350,21550,21550,21550,21550,0
|
|
20241017,181500,4793946350,21550,21550,21550,21550,0
|
|
20241017,181400,4793946350,21550,21550,21550,21550,0
|
|
20241017,181300,4793946350,21550,21550,21550,21550,0
|
|
20241017,181200,4793946350,21550,21550,21550,21550,0
|
|
20241017,181100,4793946350,21550,21550,21550,21550,0
|
|
20241017,181000,4793946350,21550,21550,21550,21550,0
|
|
20241017,180900,4793946350,21550,21550,21550,21550,0
|
|
20241017,180800,4793946350,21550,21550,21550,21550,0
|
|
20241017,180700,4793946350,21550,21550,21550,21550,0
|
|
20241017,180600,4793946350,21550,21550,21550,21550,0
|
|
20241017,180500,4793946350,21550,21550,21550,21550,0
|
|
20241017,180400,4793946350,21550,21550,21550,21550,0
|
|
20241017,180300,4793946350,21550,21550,21550,21550,0
|
|
20241017,180200,4793946350,21550,21550,21550,21550,0
|
|
20241017,180100,4793946350,21550,21550,21550,21550,0
|
|
20241017,180000,4793946350,21550,21550,21550,21550,0
|
|
20241017,175900,4793946350,21550,21550,21550,21550,0
|
|
20241017,175800,4793946350,21550,21550,21550,21550,0
|
|
20241017,175700,4793946350,21550,21550,21550,21550,0
|
|
20241017,175600,4793946350,21550,21550,21550,21550,0
|
|
20241017,175500,4793946350,21550,21550,21550,21550,0
|
|
20241017,175400,4793946350,21550,21550,21550,21550,3405
|
|
20241017,175300,4793946350,21550,21550,21550,21550,0
|
|
20241017,175200,4793946350,21550,21550,21550,21550,0
|
|
20241017,175100,4793946350,21550,21550,21550,21550,0
|
|
20241017,175000,4793946350,21550,21550,21550,21550,0
|
|
20241017,174900,4793946350,21550,21550,21550,21550,0
|
|
20241017,174800,4793946350,21550,21550,21550,21550,0
|
|
20241017,174700,4793946350,21550,21550,21550,21550,0
|
|
20241017,174600,4793946350,21550,21550,21550,21550,0
|
|
20241017,174500,4793946350,21550,21550,21550,21550,0
|
|
20241017,174400,4793946350,21550,21550,21550,21550,0
|
|
20241017,174300,4793946350,21550,21550,21550,21550,0
|
|
20241017,174200,4793946350,21550,21550,21550,21550,0
|
|
20241017,174100,4793946350,21550,21550,21550,21550,0
|
|
20241017,174000,4793946350,21550,21550,21550,21550,0
|
|
20241017,173900,4793946350,21550,21550,21550,21550,0
|
|
20241017,173800,4793946350,21550,21550,21550,21550,0
|
|
20241017,173700,4793946350,21550,21550,21550,21550,0
|
|
20241017,173600,4793946350,21550,21550,21550,21550,0
|
|
20241017,173500,4793946350,21550,21550,21550,21550,0
|
|
20241017,173400,4793946350,21550,21550,21550,21550,0
|
|
20241017,173300,4793946350,21550,21550,21550,21550,0
|
|
20241017,173200,4793946350,21550,21550,21550,21550,0
|
|
20241017,173100,4793946350,21550,21550,21550,21550,0
|
|
20241017,173000,4793946350,21550,21550,21550,21550,0
|
|
20241017,172900,4793946350,21550,21550,21550,21550,0
|
|
20241017,172800,4793946350,21550,21550,21550,21550,0
|
|
20241017,172700,4793946350,21550,21550,21550,21550,0
|
|
20241017,172600,4793946350,21550,21550,21550,21550,0
|
|
20241017,172500,4793946350,21550,21550,21550,21550,0
|
|
20241017,172400,4793946350,21550,21550,21550,21550,3405
|
|
20241017,172300,4793946350,21550,21550,21550,21550,0
|
|
20241017,172200,4793946350,21550,21550,21550,21550,0
|
|
20241017,172100,4793946350,21550,21550,21550,21550,0
|
|
20241017,172000,4793946350,21550,21550,21550,21550,0
|
|
20241017,171900,4793946350,21550,21550,21550,21550,0
|
|
20241017,171800,4793946350,21550,21550,21550,21550,0
|
|
20241017,171700,4793946350,21550,21550,21550,21550,0
|
|
20241017,171600,4793946350,21550,21550,21550,21550,0
|
|
20241017,171500,4793946350,21550,21550,21550,21550,0
|
|
20241017,171400,4793946350,21550,21550,21550,21550,0
|
|
20241017,171300,4793946350,21550,21550,21550,21550,0
|
|
20241017,171200,4793946350,21550,21550,21550,21550,0
|
|
20241017,171100,4793946350,21550,21550,21550,21550,0
|
|
20241017,171000,4793946350,21550,21550,21550,21550,0
|
|
20241017,170900,4793946350,21550,21550,21550,21550,0
|
|
20241017,170800,4793946350,21550,21550,21550,21550,0
|
|
20241017,170700,4793946350,21550,21550,21550,21550,0
|
|
20241017,170600,4793946350,21550,21550,21550,21550,0
|
|
20241017,170500,4793946350,21550,21550,21550,21550,0
|
|
20241017,170400,4793946350,21550,21550,21550,21550,0
|
|
20241017,170300,4793946350,21550,21550,21550,21550,0
|
|
20241017,170200,4793946350,21550,21550,21550,21550,0
|
|
20241017,170100,4793946350,21550,21550,21550,21550,0
|
|
20241017,170000,4793946350,21550,21550,21550,21550,0
|
|
20241017,165900,4793946350,21550,21550,21550,21550,0
|
|
20241017,165800,4793946350,21550,21550,21550,21550,0
|
|
20241017,165700,4793946350,21550,21550,21550,21550,0
|
|
20241017,165600,4793946350,21550,21550,21550,21550,0
|
|
20241017,165500,4793946350,21550,21550,21550,21550,0
|
|
20241017,165400,4793946350,21550,21550,21550,21550,3405
|
|
20241017,165300,4793946350,21550,21550,21550,21550,0
|
|
20241017,165200,4793946350,21550,21550,21550,21550,0
|
|
20241017,165100,4793946350,21550,21550,21550,21550,0
|
|
20241017,165000,4793946350,21550,21550,21550,21550,0
|
|
20241017,164900,4793946350,21550,21550,21550,21550,0
|
|
20241017,164800,4793946350,21550,21550,21550,21550,0
|
|
20241017,164700,4793946350,21550,21550,21550,21550,0
|
|
20241017,164600,4793946350,21550,21550,21550,21550,0
|
|
20241017,164500,4793946350,21550,21550,21550,21550,0
|
|
20241017,164400,4793946350,21550,21550,21550,21550,0
|
|
20241017,164300,4793946350,21550,21550,21550,21550,0
|
|
20241017,164200,4793946350,21550,21550,21550,21550,0
|
|
20241017,164100,4793946350,21550,21550,21550,21550,0
|
|
20241017,164000,4793946350,21550,21550,21550,21550,0
|
|
20241017,163900,4793946350,21550,21550,21550,21550,0
|
|
20241017,163800,4793946350,21550,21550,21550,21550,0
|
|
20241017,163700,4793946350,21550,21550,21550,21550,0
|
|
20241017,163600,4793946350,21550,21550,21550,21550,0
|
|
20241017,163500,4793946350,21550,21550,21550,21550,0
|
|
20241017,163400,4793946350,21550,21550,21550,21550,0
|
|
20241017,163300,4793946350,21550,21550,21550,21550,0
|
|
20241017,163200,4793946350,21550,21550,21550,21550,0
|
|
20241017,163100,4793946350,21550,21550,21550,21550,0
|
|
20241017,163000,4793946350,21550,21550,21550,21550,0
|
|
20241017,162900,4793946350,21550,21550,21550,21550,0
|
|
20241017,162800,4793946350,21550,21550,21550,21550,0
|
|
20241017,162700,4793946350,21550,21550,21550,21550,0
|
|
20241017,162600,4793946350,21550,21550,21550,21550,0
|
|
20241017,162500,4793946350,21550,21550,21550,21550,0
|
|
20241017,162400,4793946350,21550,21550,21550,21550,3405
|
|
20241017,162300,4793946350,21550,21550,21550,21550,0
|
|
20241017,162200,4793946350,21550,21550,21550,21550,0
|
|
20241017,162100,4793946350,21550,21550,21550,21550,0
|
|
20241017,162000,4793946350,21550,21550,21550,21550,0
|
|
20241017,161900,4793946350,21550,21550,21550,21550,0
|
|
20241017,161800,4793946350,21550,21550,21550,21550,0
|
|
20241017,161700,4793946350,21550,21550,21550,21550,0
|
|
20241017,161600,4793946350,21550,21550,21550,21550,0
|
|
20241017,161500,4793946350,21550,21550,21550,21550,0
|
|
20241017,161400,4793946350,21550,21550,21550,21550,0
|
|
20241017,161300,4793946350,21550,21550,21550,21550,0
|
|
20241017,161200,4793946350,21550,21550,21550,21550,0
|
|
20241017,161100,4793946350,21550,21550,21550,21550,0
|
|
20241017,161000,4793946350,21550,21550,21550,21550,0
|
|
20241017,160900,4793946350,21550,21550,21550,21550,0
|
|
20241017,160800,4793946350,21550,21550,21550,21550,0
|
|
20241017,160700,4793946350,21550,21550,21550,21550,0
|
|
20241017,160600,4793946350,21550,21550,21550,21550,0
|
|
20241017,160500,4793946350,21550,21550,21550,21550,0
|
|
20241017,160400,4793946350,21550,21550,21550,21550,0
|
|
20241017,160300,4793946350,21550,21550,21550,21550,0
|
|
20241017,160200,4793946350,21550,21550,21550,21550,0
|
|
20241017,160100,4793946350,21550,21550,21550,21550,0
|
|
20241017,160000,4793946350,21550,21550,21550,21550,0
|
|
20241017,155900,4793946350,21550,21550,21550,21550,0
|
|
20241017,155800,4793946350,21550,21550,21550,21550,0
|
|
20241017,155700,4793946350,21550,21550,21550,21550,0
|
|
20241017,155600,4793946350,21550,21550,21550,21550,0
|
|
20241017,155500,4793946350,21550,21550,21550,21550,0
|
|
20241017,155400,4793946350,21550,21550,21550,21550,3405
|
|
20241017,155300,4793946350,21550,21550,21550,21550,0
|
|
20241017,155200,4793946350,21550,21550,21550,21550,0
|
|
20241017,155100,4793946350,21550,21550,21550,21550,0
|
|
20241017,155000,4793946350,21550,21550,21550,21550,0
|
|
20241017,154900,4793946350,21550,21550,21550,21550,0
|
|
20241017,154800,4793946350,21550,21550,21550,21550,0
|
|
20241017,154700,4793946350,21550,21550,21550,21550,0
|
|
20241017,154600,4793946350,21550,21550,21550,21550,0
|
|
20241017,154500,4793946350,21550,21550,21550,21550,0
|
|
20241017,154400,4793946350,21550,21550,21550,21550,0
|
|
20241017,154300,4793946350,21550,21550,21550,21550,0
|
|
20241017,154200,4793946350,21550,21550,21550,21550,0
|
|
20241017,154100,4793946350,21550,21550,21550,21550,0
|
|
20241017,154000,4793946350,21550,21550,21550,21550,0
|
|
20241017,153900,4793946350,21550,21550,21550,21550,0
|
|
20241017,153800,4793946350,21550,21550,21550,21550,0
|
|
20241017,153700,4793946350,21550,21550,21550,21550,0
|
|
20241017,153600,4793946350,21550,21550,21550,21550,0
|
|
20241017,153500,4793946350,21550,21550,21550,21550,0
|
|
20241017,153400,4793946350,21550,21550,21550,21550,0
|
|
20241017,153300,4793946350,21550,21550,21550,21550,0
|
|
20241017,153200,4793946350,21550,21550,21550,21550,0
|
|
20241017,153100,4793946350,21550,21550,21550,21550,0
|
|
20241017,153000,4793946350,21550,21550,21550,21550,3405
|
|
20241017,152900,4720568600,21450,21450,21450,21450,0
|
|
20241017,152800,4720568600,21450,21450,21450,21450,0
|
|
20241017,152700,4720568600,21450,21450,21450,21450,0
|
|
20241017,152600,4720568600,21450,21450,21450,21450,0
|
|
20241017,152500,4720568600,21450,21450,21450,21450,0
|
|
20241017,152400,4720568600,21450,21450,21450,21450,0
|
|
20241017,152300,4720568600,21450,21450,21450,21450,0
|
|
20241017,152200,4720568600,21450,21450,21450,21450,0
|
|
20241017,152100,4720568600,21450,21450,21450,21450,0
|
|
20241017,152000,4720568600,21450,21450,21450,21450,0
|
|
20241017,151900,4720568600,21450,21450,21500,21450,242
|
|
20241017,151800,4715372050,21550,21500,21550,21450,1019
|
|
20241017,151700,4693463350,21500,21450,21550,21450,539
|
|
20241017,151600,4681867250,21550,21350,21600,21300,2653
|
|
20241017,151500,4624830800,21350,21250,21450,21250,1298
|
|
20241017,151400,4597063600,21300,21400,21450,21250,1738
|
|
20241017,151300,4559946250,21400,21300,21400,21300,1145
|
|
20241017,151200,4535472400,21300,21400,21450,21250,871
|
|
20241017,151100,4516874650,21350,21250,21350,21200,1101
|
|
20241017,151000,4493420900,21250,21350,21350,21200,808
|
|
20241017,150900,4476228250,21300,21300,21300,21150,825
|
|
20241017,150800,4458702950,21250,21200,21250,21200,1614
|
|
20241017,150700,4424428050,21150,21200,21250,21150,940
|
|
20241017,150600,4404518950,21150,21150,21150,21100,476
|
|
20241017,150500,4394453400,21150,21150,21150,21150,709
|
|
20241017,150400,4379458050,21150,21200,21200,21150,852
|
|
20241017,150300,4361430600,21150,21150,21150,21150,438
|
|
20241017,150200,4352166900,21150,21150,21200,21150,638
|
|
20241017,150100,4338662950,21200,21150,21200,21150,708
|
|
20241017,150000,4323662600,21150,21200,21200,21150,429
|
|
20241017,145900,4314581250,21200,21200,21250,21200,707
|
|
20241017,145800,4299586700,21200,21200,21250,21200,377
|
|
20241017,145700,4291594250,21200,21250,21250,21200,1090
|
|
20241017,145600,4268452100,21200,21200,21200,21200,1227
|
|
20241017,145500,4242439700,21200,21200,21250,21200,1083
|
|
20241017,145400,4219464600,21200,21250,21250,21200,1742
|
|
20241017,145300,4182494200,21200,21250,21300,21200,583
|
|
20241017,145200,4170123000,21250,21150,21250,21150,1376
|
|
20241017,145100,4140931700,21150,21200,21200,21150,439
|
|
20241017,145000,4131637550,21200,21150,21250,21150,686
|
|
20241017,144900,4117100550,21150,21150,21150,21150,485
|
|
20241017,144800,4106842800,21150,21200,21200,21150,592
|
|
20241017,144700,4094314500,21150,21150,21150,21150,384
|
|
20241017,144600,4086192900,21150,21150,21150,21100,471
|
|
20241017,144500,4076239100,21150,21200,21200,21150,417
|
|
20241017,144400,4067418550,21150,21200,21200,21150,414
|
|
20241017,144300,4058650400,21200,21200,21250,21200,524
|
|
20241017,144200,4047526050,21200,21200,21200,21200,382
|
|
20241017,144100,4039427650,21200,21250,21250,21200,344
|
|
20241017,144000,4032128550,21250,21350,21350,21250,1303
|
|
20241017,143900,4004374300,21350,21400,21400,21300,713
|
|
20241017,143800,3989142800,21400,21450,21500,21400,356
|
|
20241017,143700,3981517400,21450,21500,21500,21450,790
|
|
20241017,143600,3964543250,21450,21300,21500,21200,2091
|
|
20241017,143500,3919801250,21200,21200,21350,21150,543
|
|
20241017,143400,3908270650,21200,21200,21300,21150,1270
|
|
20241017,143300,3881286650,21100,21200,21200,21100,745
|
|
20241017,143200,3865535550,21150,21100,21200,21100,542
|
|
20241017,143100,3854074100,21100,21100,21100,21100,138
|
|
20241017,143000,3851162300,21100,21100,21100,21100,100
|
|
20241017,142900,3849052300,21100,21100,21100,21100,360
|
|
20241017,142800,3841456300,21100,21100,21100,21100,94
|
|
20241017,142700,3839472900,21100,21100,21100,21100,199
|
|
20241017,142600,3835274000,21200,21200,21200,21200,2033
|
|
20241017,142500,3792174400,21200,21200,21200,21200,1097
|
|
20241017,142400,3768918000,21250,21250,21250,21200,165
|
|
20241017,142300,3765419000,21200,21100,21250,21100,3511
|
|
20241017,142200,3691060050,21050,21050,21050,21050,186
|
|
20241017,142100,3687144750,21050,21100,21100,21050,2669
|
|
20241017,142000,3630830200,21150,21100,21150,21100,199
|
|
20241017,141900,3626626300,21150,21150,21150,21150,1
|
|
20241017,141800,3626605150,21100,21100,21100,21100,507
|
|
20241017,141700,3615907450,21100,21100,21100,21100,10
|
|
20241017,141600,3615696450,21150,21150,21150,21100,122
|
|
20241017,141500,3613116400,21150,21100,21150,21100,11
|
|
20241017,141400,3612884000,21100,21100,21100,21100,211
|
|
20241017,141300,3608431900,21100,21050,21100,21050,70
|
|
20241017,141200,3606958150,21100,21050,21100,21050,163
|
|
20241017,141100,3603526500,21050,21050,21050,21050,11
|
|
20241017,141000,3603294950,21100,21050,21100,21050,101
|
|
20241017,140900,3601168850,21050,21050,21050,21050,5
|
|
20241017,140800,3601063600,21050,21050,21050,21050,1
|
|
20241017,140700,3601042550,21050,21100,21100,21050,180
|
|
20241017,140600,3597244800,21100,21050,21100,21050,98
|
|
20241017,140500,3595177350,21100,21100,21100,21100,3
|
|
20241017,140400,3595114050,21050,21100,21100,21050,109
|
|
20241017,140300,3592819450,21100,21100,21100,21100,109
|
|
20241017,140200,3590519550,21050,21100,21100,21050,6
|
|
20241017,140100,3590393200,21050,21100,21100,21050,31
|
|
20241017,140000,3589740600,21050,21050,21050,21050,6
|
|
20241017,135900,3589614300,21050,21050,21050,21050,105
|
|
20241017,135800,3587404050,21100,21100,21100,21100,103
|
|
20241017,135700,3585230750,21100,21050,21100,21050,227
|
|
20241017,135600,3580443850,21050,21050,21050,21050,100
|
|
20241017,135500,3578338850,21050,21100,21100,21050,54
|
|
20241017,135400,3577199750,21050,21100,21100,21050,7
|
|
20241017,135300,3577052350,21100,21050,21100,21050,7
|
|
20241017,135200,3576904900,21050,21050,21050,21050,105
|
|
20241017,135100,3574694650,21050,21050,21050,21050,104
|
|
20241017,135000,3572505450,21050,21050,21050,21050,7
|
|
20241017,134900,3572358100,21050,21050,21050,21050,0
|
|
20241017,134800,3572358100,21050,21050,21050,21050,105
|
|
20241017,134700,3570147850,21050,21050,21050,21050,30
|
|
20241017,134600,3569516350,21050,21050,21050,21050,5
|
|
20241017,134500,3569411100,21050,21100,21150,21050,805
|
|
20241017,134400,3552459000,21100,21100,21200,21100,1146
|
|
20241017,134300,3528278300,21100,21100,21100,21100,1705
|
|
20241017,134200,3492302800,21150,21100,21150,21100,432
|
|
20241017,134100,3483177850,21100,21100,21100,21100,5
|
|
20241017,134000,3483072350,21150,21100,21150,21100,613
|
|
20241017,133900,3470129850,21100,21100,21200,21100,508
|
|
20241017,133800,3459399600,21050,21050,21050,21050,500
|
|
20241017,133700,3448874600,21050,21050,21150,21050,863
|
|
20241017,133600,3430705450,21050,21050,21100,21050,1184
|
|
20241017,133500,3405769900,21050,21050,21050,21050,100
|
|
20241017,133400,3403664900,21050,21050,21050,21050,730
|
|
20241017,133300,3388298400,21050,21050,21100,21050,920
|
|
20241017,133200,3368929900,21050,21050,21050,21050,6
|
|
20241017,133100,3368803600,21100,21100,21100,21100,11
|
|
20241017,133000,3368571500,21050,21050,21100,21050,15
|
|
20241017,132900,3368255650,21050,21050,21050,21050,23
|
|
20241017,132800,3367771500,21100,21100,21100,21100,475
|
|
20241017,132700,3357749000,21100,21150,21150,21100,58
|
|
20241017,132600,3356525100,21150,21100,21150,21100,101
|
|
20241017,132500,3354393950,21100,21100,21100,21100,5
|
|
20241017,132400,3354288450,21100,21100,21100,21100,106
|
|
20241017,132300,3352051850,21100,21150,21150,21100,6
|
|
20241017,132200,3351925200,21100,21100,21100,21100,26
|
|
20241017,132100,3351376600,21100,21100,21100,21100,27
|
|
20241017,132000,3350806900,21100,21100,21100,21050,709
|
|
20241017,131900,3335847250,21100,21100,21100,21100,2
|
|
20241017,131800,3335805050,21100,21100,21100,21100,914
|
|
20241017,131700,3316519650,21100,21100,21100,21100,100
|
|
20241017,131600,3314409650,21100,21150,21150,21100,16
|
|
20241017,131500,3314071550,21150,21100,21150,21100,10
|
|
20241017,131400,3313860300,21150,21150,21150,21150,20
|
|
20241017,131300,3313437300,21150,21100,21150,21100,105
|
|
20241017,131200,3311216800,21100,21100,21100,21100,100
|
|
20241017,131100,3309106800,21100,21150,21150,21100,27
|
|
20241017,131000,3308536050,21150,21100,21150,21100,5
|
|
20241017,130900,3308430500,21050,21100,21100,21050,114
|
|
20241017,130800,3306025350,21150,21050,21150,21050,4
|
|
20241017,130700,3305940950,21050,21050,21150,21050,12
|
|
20241017,130600,3305687750,21050,21050,21050,21050,106
|
|
20241017,130500,3303456450,21100,21100,21100,21100,0
|
|
20241017,130400,3303456450,21100,21100,21100,21050,206
|
|
20241017,130300,3299110100,21100,21100,21100,21100,741
|
|
20241017,130200,3283475000,21050,21050,21050,21050,5
|
|
20241017,130100,3283369750,21050,21050,21050,21050,600
|
|
20241017,130000,3270739750,21050,21050,21050,21050,8
|
|
20241017,125900,3270571350,21100,21100,21100,21100,371
|
|
20241017,125800,3262743250,21100,21100,21100,21100,391
|
|
20241017,125700,3254493150,21100,21100,21100,21100,5
|
|
20241017,125600,3254387650,21150,21150,21150,21150,51
|
|
20241017,125500,3253309000,21100,21100,21150,21100,507
|
|
20241017,125400,3242591300,21200,21150,21200,21150,200
|
|
20241017,125300,3238359950,21100,21150,21150,21100,12
|
|
20241017,125200,3238106450,21100,21100,21100,21100,105
|
|
20241017,125100,3235890950,21150,21150,21150,21150,30
|
|
20241017,125000,3235256450,21100,21100,21100,21100,106
|
|
20241017,124900,3233019850,21150,21150,21150,21150,11
|
|
20241017,124800,3232787200,21100,21100,21100,21100,56
|
|
20241017,124700,3231605600,21100,21100,21100,21100,220
|
|
20241017,124600,3226963600,21100,21100,21100,21100,5
|
|
20241017,124500,3226858100,21100,21100,21150,21100,19
|
|
20241017,124400,3226457100,21150,21100,21150,21100,10
|
|
20241017,124300,3226245650,21150,21050,21150,21050,209
|
|
20241017,124200,3221835800,21100,21100,21100,21100,1
|
|
20241017,124100,3221814700,21050,21100,21100,21050,108
|
|
20241017,124000,3219541250,21100,21100,21100,21050,125
|
|
20241017,123900,3216904250,21050,21100,21100,21050,44
|
|
20241017,123800,3215976100,21100,21100,21100,21100,139
|
|
20241017,123700,3213043200,21050,21100,21100,21050,21
|
|
20241017,123600,3212600650,21100,21100,21100,21050,576
|
|
20241017,123500,3200452300,21100,21100,21100,21100,40
|
|
20241017,123400,3199608300,21100,21100,21100,21100,1164
|
|
20241017,123300,3175047900,21100,21100,21100,21100,210
|
|
20241017,123200,3170616900,21100,21150,21150,21100,135
|
|
20241017,123100,3167761950,21150,21150,21150,21150,225
|
|
20241017,123000,3163003200,21150,21150,21150,21150,205
|
|
20241017,122900,3158667450,21150,21150,21150,21150,5
|
|
20241017,122800,3158561700,21150,21150,21150,21150,10
|
|
20241017,122700,3158350200,21150,21150,21150,21150,107
|
|
20241017,122600,3156087150,21150,21150,21150,21150,0
|
|
20241017,122500,3156087150,21150,21150,21150,21150,6
|
|
20241017,122400,3155960250,21200,21200,21200,21200,16
|
|
20241017,122300,3155621050,21150,21150,21150,21150,5
|
|
20241017,122200,3155515300,21200,21200,21200,21200,709
|
|
20241017,122100,3140484500,21250,21200,21250,21200,1212
|
|
20241017,122000,3114790050,21150,21150,21150,21100,156
|
|
20241017,121900,3111490900,21150,21150,21150,21150,10
|
|
20241017,121800,3111279400,21150,21150,21150,21100,45
|
|
20241017,121700,3110327900,21200,21200,21200,21200,1
|
|
20241017,121600,3110306700,21200,21100,21200,21100,215
|
|
20241017,121500,3105769450,21100,21100,21100,21100,26
|
|
20241017,121400,3105220850,21100,21100,21100,21100,101
|
|
20241017,121300,3103089750,21100,21100,21100,21100,125
|
|
20241017,121200,3100452250,21100,21100,21100,21100,10
|
|
20241017,121100,3100241250,21100,21100,21100,21100,5
|
|
20241017,121000,3100135750,21200,21200,21200,21200,201
|
|
20241017,120900,3095874550,21200,21100,21200,21100,207
|
|
20241017,120800,3091487650,21150,21100,21150,21100,215
|
|
20241017,120700,3086940650,21150,21100,21150,21100,202
|
|
20241017,120600,3082678350,21100,21050,21100,21050,370
|
|
20241017,120500,3074889100,21100,21100,21100,21100,88
|
|
20241017,120400,3073032300,21100,21100,21100,21050,133
|
|
20241017,120300,3070232500,21050,21050,21050,21050,558
|
|
20241017,120200,3058486600,21100,21100,21100,21050,10
|
|
20241017,120100,3058275850,21100,21100,21100,21100,53
|
|
20241017,120000,3057157550,21050,21050,21050,21050,5
|
|
20241017,115900,3057052300,21100,21100,21100,21050,368
|
|
20241017,115800,3049287800,21100,21100,21100,21100,395
|
|
20241017,115700,3040953300,21100,21100,21100,21050,268
|
|
20241017,115600,3035311600,21050,21050,21050,21050,0
|
|
20241017,115500,3035311600,21050,21100,21100,21050,6
|
|
20241017,115400,3035185250,21050,21050,21050,21050,250
|
|
20241017,115300,3029922750,21050,21050,21050,21050,327
|
|
20241017,115200,3023039400,21050,21050,21050,21050,5
|
|
20241017,115100,3022934150,21050,21050,21050,21050,100
|
|
20241017,115000,3020829150,21050,21050,21100,21050,26
|
|
20241017,114900,3020281800,21050,21050,21100,21050,904
|
|
20241017,114800,3001252550,21050,21050,21050,21050,6
|
|
20241017,114700,3001126250,21100,21100,21100,21100,8
|
|
20241017,114600,3000957450,21050,21050,21100,21050,851
|
|
20241017,114500,2983041700,21050,21050,21100,21050,1097
|
|
20241017,114400,2959949750,21100,21100,21100,21100,1
|
|
20241017,114300,2959928650,21050,21050,21050,21050,195
|
|
20241017,114200,2955823900,21050,21100,21100,21050,348
|
|
20241017,114100,2948498000,21100,21100,21100,21050,1703
|
|
20241017,114000,2912565400,21150,21150,21200,21150,592
|
|
20241017,113900,2900044550,21150,21150,21150,21150,309
|
|
20241017,113800,2893509200,21150,21150,21150,21150,105
|
|
20241017,113700,2891288450,21150,21150,21150,21150,100
|
|
20241017,113600,2889173450,21150,21150,21150,21150,6
|
|
20241017,113500,2889046550,21150,21200,21200,21150,3
|
|
20241017,113400,2888983050,21150,21250,21250,21150,158
|
|
20241017,113300,2885634700,21200,21200,21200,21200,0
|
|
20241017,113200,2885634700,21200,21250,21250,21200,991
|
|
20241017,113100,2864625400,21200,21200,21200,21200,0
|
|
20241017,113000,2864625400,21200,21200,21200,21200,6
|
|
20241017,112900,2864498200,21200,21200,21200,21200,105
|
|
20241017,112800,2862272200,21200,21200,21200,21200,15
|
|
20241017,112700,2861954200,21200,21200,21200,21200,224
|
|
20241017,112600,2857205400,21200,21200,21200,21150,303
|
|
20241017,112500,2850786800,21150,21200,21200,21150,530
|
|
20241017,112400,2839551100,21200,21150,21200,21150,130
|
|
20241017,112300,2836801550,21150,21150,21150,21150,291
|
|
20241017,112200,2830646900,21150,21100,21150,21100,206
|
|
20241017,112100,2826290250,21150,21150,21150,21150,201
|
|
20241017,112000,2822039100,21150,21150,21200,21150,608
|
|
20241017,111900,2809179850,21150,21150,21150,21150,164
|
|
20241017,111800,2805711250,21200,21200,21200,21150,2059
|
|
20241017,111700,2762073750,21250,21250,21250,21250,12
|
|
20241017,111600,2761818750,21200,21250,21250,21200,109
|
|
20241017,111500,2759502750,21250,21200,21250,21200,145
|
|
20241017,111400,2756426800,21250,21250,21250,21250,1
|
|
20241017,111300,2756405550,21200,21200,21200,21200,105
|
|
20241017,111200,2754179550,21250,21250,21250,21250,100
|
|
20241017,111100,2752054550,21200,21200,21200,21200,5
|
|
20241017,111000,2751948550,21250,21250,21250,21250,0
|
|
20241017,110900,2751948550,21250,21250,21250,21200,53
|
|
20241017,110800,2750822600,21250,21200,21250,21200,112
|
|
20241017,110700,2748443000,21250,21250,21250,21250,62
|
|
20241017,110600,2747125500,21250,21200,21250,21200,55
|
|
20241017,110500,2745957000,21250,21250,21250,21250,1
|
|
20241017,110400,2745935750,21200,21200,21200,21200,259
|
|
20241017,110300,2740444950,21150,21150,21150,21150,0
|
|
20241017,110200,2740444950,21150,21200,21200,21150,40
|
|
20241017,110100,2739597200,21200,21200,21200,21200,72
|
|
20241017,110000,2738070800,21150,21100,21200,21100,12
|
|
20241017,105900,2737816750,21150,21150,21200,21100,1201
|
|
20241017,105800,2712465600,21150,21100,21150,21100,349
|
|
20241017,105700,2705089250,21100,21100,21200,21100,887
|
|
20241017,105600,2686295450,21100,21100,21100,21100,961
|
|
20241017,105500,2666018350,21000,21250,21250,21000,30244
|
|
20241017,105400,2029464550,21250,21300,21300,21200,16737
|
|
20241017,105300,1674430600,21300,21350,21350,21300,28
|
|
20241017,105200,1673833050,21300,21300,21300,21300,276
|
|
20241017,105100,1667954250,21300,21350,21350,21300,117
|
|
20241017,105000,1665462050,21300,21300,21350,21300,330
|
|
20241017,104900,1658433000,21300,21300,21300,21300,20
|
|
20241017,104800,1658007000,21350,21350,21350,21300,137
|
|
20241017,104700,1655082300,21350,21350,21350,21350,1797
|
|
20241017,104600,1616716350,21350,21350,21350,21350,6
|
|
20241017,104500,1616588250,21350,21400,21450,21350,1022
|
|
20241017,104400,1594717700,21400,21400,21400,21400,0
|
|
20241017,104300,1594717700,21400,21400,21400,21400,5
|
|
20241017,104200,1594610700,21400,21400,21400,21400,100
|
|
20241017,104100,1592470700,21400,21400,21400,21400,275
|
|
20241017,104000,1586585700,21450,21450,21450,21450,2
|
|
20241017,103900,1586542800,21400,21450,21450,21400,207
|
|
20241017,103800,1582112900,21450,21400,21450,21400,129
|
|
20241017,103700,1579346100,21400,21400,21400,21400,214
|
|
20241017,103600,1574766500,21400,21400,21400,21400,92
|
|
20241017,103500,1572797700,21400,21450,21450,21400,58
|
|
20241017,103400,1571556450,21400,21450,21450,21400,112
|
|
20241017,103300,1569159550,21400,21400,21400,21400,144
|
|
20241017,103200,1566077950,21400,21450,21450,21400,460
|
|
20241017,103100,1556227000,21400,21450,21450,21400,700
|
|
20241017,103000,1541224250,21450,21450,21450,21450,16
|
|
20241017,102900,1540881050,21450,21500,21500,21450,6
|
|
20241017,102800,1540752300,21500,21500,21500,21500,2
|
|
20241017,102700,1540709300,21450,21450,21450,21450,95
|
|
20241017,102600,1538671550,21450,21450,21450,21400,282
|
|
20241017,102500,1532622700,21450,21450,21450,21450,426
|
|
20241017,102400,1523485000,21500,21450,21500,21450,41
|
|
20241017,102300,1522604500,21450,21450,21450,21450,395
|
|
20241017,102200,1514131750,21500,21500,21500,21500,7743
|
|
20241017,102100,1347657250,21500,21550,21550,21500,1250
|
|
20241017,102000,1320779750,21600,21550,21600,21500,30
|
|
20241017,101900,1320133000,21500,21500,21600,21500,250
|
|
20241017,101800,1314757000,21550,21550,21550,21550,642
|
|
20241017,101700,1300921900,21550,21500,21550,21500,129
|
|
20241017,101600,1298146550,21500,21550,21550,21500,17
|
|
20241017,101500,1297780450,21550,21550,21550,21550,1141
|
|
20241017,101400,1273191900,21600,21600,21600,21600,225
|
|
20241017,101300,1268331900,21650,21600,21650,21600,7
|
|
20241017,101200,1268180650,21650,21650,21650,21650,5
|
|
20241017,101100,1268072400,21650,21650,21650,21600,8
|
|
20241017,101000,1267899450,21650,21600,21650,21600,5
|
|
20241017,100900,1267791400,21550,21600,21600,21500,1410
|
|
20241017,100800,1237447950,21550,21550,21550,21550,2506
|
|
20241017,100700,1183443650,21600,21600,21600,21600,30
|
|
20241017,100600,1182795650,21600,21600,21600,21550,202
|
|
20241017,100500,1178432700,21600,21550,21600,21550,63
|
|
20241017,100400,1177074750,21550,21550,21550,21500,239
|
|
20241017,100300,1171925050,21550,21500,21550,21500,481
|
|
20241017,100200,1161560750,21500,21500,21550,21500,2404
|
|
20241017,100100,1109859000,21500,21550,21550,21500,3691
|
|
20241017,100000,1030486850,21550,21550,21600,21550,2368
|
|
20241017,095900,979456200,21550,21550,21600,21550,155
|
|
20241017,095800,976113450,21550,21550,21550,21550,110
|
|
20241017,095700,973742950,21550,21550,21550,21550,103
|
|
20241017,095600,971523300,21550,21550,21550,21550,3
|
|
20241017,095500,971458650,21550,21550,21550,21550,1125
|
|
20241017,095400,947214900,21550,21600,21600,21550,278
|
|
20241017,095300,941210850,21550,21600,21600,21550,6
|
|
20241017,095200,941081500,21600,21550,21600,21550,2025
|
|
20241017,095100,897442700,21550,21550,21550,21550,1
|
|
20241017,095000,897421150,21550,21600,21600,21550,333
|
|
20241017,094900,890239250,21600,21650,21650,21600,337
|
|
20241017,094800,882959550,21600,21600,21600,21550,1264
|
|
20241017,094700,855716100,21600,21600,21600,21600,28
|
|
20241017,094600,855111300,21550,21600,21600,21550,26
|
|
20241017,094500,854550000,21600,21600,21600,21600,51
|
|
20241017,094400,853448400,21600,21650,21650,21600,556
|
|
20241017,094300,841438650,21650,21650,21700,21650,62
|
|
20241017,094200,840096300,21650,21650,21650,21600,72
|
|
20241017,094100,838540900,21700,21650,21700,21600,505
|
|
20241017,094000,827602800,21650,21600,21700,21600,28
|
|
20241017,093900,826997050,21650,21650,21650,21650,2
|
|
20241017,093800,826953750,21700,21750,21800,21500,12225
|
|
20241017,093700,562840150,21750,21750,21750,21750,270
|
|
20241017,093600,556967650,21750,21800,21800,21750,8
|
|
20241017,093500,556793600,21750,21750,21750,21750,268
|
|
20241017,093400,550964600,21750,21750,21800,21700,1166
|
|
20241017,093300,525554350,21750,21750,21750,21700,818
|
|
20241017,093200,507769300,21750,21800,21800,21750,247
|
|
20241017,093100,502385650,21850,21900,21900,21750,2134
|
|
20241017,093000,455809350,21900,21950,21950,21900,998
|
|
20241017,092900,433924800,22000,22000,22000,21950,21
|
|
20241017,092800,433463300,22000,22000,22000,21950,311
|
|
20241017,092700,426621600,22000,21950,22050,21900,456
|
|
20241017,092600,416609300,22000,22000,22000,22000,1
|
|
20241017,092500,416587300,22000,21950,22050,21850,1051
|
|
20241017,092400,393476800,21950,21850,21950,21850,620
|
|
20241017,092300,379903300,21850,21800,21900,21800,148
|
|
20241017,092200,376669800,21850,21700,21850,21700,102
|
|
20241017,092100,374452800,21750,21750,21750,21750,899
|
|
20241017,092000,354899550,21750,21800,21800,21750,1253
|
|
20241017,091900,327632300,21850,21750,21850,21750,1412
|
|
20241017,091800,296900600,21800,21750,21800,21700,237
|
|
20241017,091700,291741000,21800,21750,21800,21750,50
|
|
20241017,091600,290651300,21800,21750,21800,21700,808
|
|
20241017,091500,273113950,21800,21750,21800,21750,282
|
|
20241017,091400,266974450,21800,21750,21800,21750,117
|
|
20241017,091300,264429650,21750,21750,21750,21750,1230
|
|
20241017,091200,237677150,21750,21750,21750,21750,175
|
|
20241017,091100,233870900,21750,21800,21800,21750,352
|
|
20241017,091000,226214850,21700,21700,21800,21700,827
|
|
20241017,090900,208229700,21750,21800,21800,21700,839
|
|
20241017,090800,190004400,21800,21800,21850,21800,43
|
|
20241017,090700,189066950,21750,21850,21850,21750,1413
|
|
20241017,090600,158266000,21850,21950,21950,21850,2812
|
|
20241017,090500,96811500,22000,21950,22000,21950,148
|
|
20241017,090400,93561550,21900,21950,21950,21900,993
|
|
20241017,090300,71809000,22000,21950,22000,21950,361
|
|
20241017,090200,63867050,22050,21900,22050,21900,489
|
|
20241017,090100,53154250,21900,22050,22050,21900,1284
|
|
20241017,090000,24906650,22100,22100,22100,22050,1127
|