620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,191700,25086710850,22400,22400,22400,22400,164830
|
|
20241008,191600,25086710850,22400,22400,22400,22400,0
|
|
20241008,191500,25086710850,22400,22400,22400,22400,0
|
|
20241008,191400,25086710850,22400,22400,22400,22400,0
|
|
20241008,191300,25086710850,22400,22400,22400,22400,0
|
|
20241008,191200,25086710850,22400,22400,22400,22400,0
|
|
20241008,191100,25086710850,22400,22400,22400,22400,0
|
|
20241008,191000,25086710850,22400,22400,22400,22400,0
|
|
20241008,190900,25086710850,22400,22400,22400,22400,0
|
|
20241008,190800,25086710850,22400,22400,22400,22400,0
|
|
20241008,190700,25086710850,22400,22400,22400,22400,0
|
|
20241008,190600,25086710850,22400,22400,22400,22400,0
|
|
20241008,190500,25086710850,22400,22400,22400,22400,0
|
|
20241008,190400,25086710850,22400,22400,22400,22400,0
|
|
20241008,190300,25086710850,22400,22400,22400,22400,0
|
|
20241008,190200,25086710850,22400,22400,22400,22400,0
|
|
20241008,190100,25086710850,22400,22400,22400,22400,0
|
|
20241008,190000,25086710850,22400,22400,22400,22400,0
|
|
20241008,185900,25086710850,22400,22400,22400,22400,0
|
|
20241008,185800,25086710850,22400,22400,22400,22400,0
|
|
20241008,185700,25086710850,22400,22400,22400,22400,0
|
|
20241008,185600,25086710850,22400,22400,22400,22400,0
|
|
20241008,185500,25086710850,22400,22400,22400,22400,0
|
|
20241008,185400,25086710850,22400,22400,22400,22400,0
|
|
20241008,185300,25086710850,22400,22400,22400,22400,0
|
|
20241008,185200,25086710850,22400,22400,22400,22400,0
|
|
20241008,185100,25086710850,22400,22400,22400,22400,0
|
|
20241008,185000,25086710850,22400,22400,22400,22400,0
|
|
20241008,184900,25086710850,22400,22400,22400,22400,0
|
|
20241008,184800,25086710850,22400,22400,22400,22400,0
|
|
20241008,184700,25086710850,22400,22400,22400,22400,164830
|
|
20241008,184600,25086710850,22400,22400,22400,22400,0
|
|
20241008,184500,25086710850,22400,22400,22400,22400,0
|
|
20241008,184400,25086710850,22400,22400,22400,22400,0
|
|
20241008,184300,25086710850,22400,22400,22400,22400,0
|
|
20241008,184200,25086710850,22400,22400,22400,22400,0
|
|
20241008,184100,25086710850,22400,22400,22400,22400,0
|
|
20241008,184000,25086710850,22400,22400,22400,22400,0
|
|
20241008,183900,25086710850,22400,22400,22400,22400,0
|
|
20241008,183800,25086710850,22400,22400,22400,22400,0
|
|
20241008,183700,25086710850,22400,22400,22400,22400,0
|
|
20241008,183600,25086710850,22400,22400,22400,22400,0
|
|
20241008,183500,25086710850,22400,22400,22400,22400,0
|
|
20241008,183400,25086710850,22400,22400,22400,22400,0
|
|
20241008,183300,25086710850,22400,22400,22400,22400,0
|
|
20241008,183200,25086710850,22400,22400,22400,22400,0
|
|
20241008,183100,25086710850,22400,22400,22400,22400,0
|
|
20241008,183000,25086710850,22400,22400,22400,22400,0
|
|
20241008,182900,25086710850,22400,22400,22400,22400,0
|
|
20241008,182800,25086710850,22400,22400,22400,22400,0
|
|
20241008,182700,25086710850,22400,22400,22400,22400,0
|
|
20241008,182600,25086710850,22400,22400,22400,22400,0
|
|
20241008,182500,25086710850,22400,22400,22400,22400,0
|
|
20241008,182400,25086710850,22400,22400,22400,22400,0
|
|
20241008,182300,25086710850,22400,22400,22400,22400,0
|
|
20241008,182200,25086710850,22400,22400,22400,22400,0
|
|
20241008,182100,25086710850,22400,22400,22400,22400,0
|
|
20241008,182000,25086710850,22400,22400,22400,22400,0
|
|
20241008,181900,25086710850,22400,22400,22400,22400,0
|
|
20241008,181800,25086710850,22400,22400,22400,22400,0
|
|
20241008,181700,25086710850,22400,22400,22400,22400,164830
|
|
20241008,181600,25086710850,22400,22400,22400,22400,0
|
|
20241008,181500,25086710850,22400,22400,22400,22400,0
|
|
20241008,181400,25086710850,22400,22400,22400,22400,0
|
|
20241008,181300,25086710850,22400,22400,22400,22400,0
|
|
20241008,181200,25086710850,22400,22400,22400,22400,0
|
|
20241008,181100,25086710850,22400,22400,22400,22400,0
|
|
20241008,181000,25086710850,22400,22400,22400,22400,0
|
|
20241008,180900,25086710850,22400,22400,22400,22400,0
|
|
20241008,180800,25086710850,22400,22400,22400,22400,0
|
|
20241008,180700,25086710850,22400,22400,22400,22400,0
|
|
20241008,180600,25086710850,22400,22400,22400,22400,0
|
|
20241008,180500,25086710850,22400,22400,22400,22400,0
|
|
20241008,180400,25086710850,22400,22400,22400,22400,0
|
|
20241008,180300,25086710850,22400,22400,22400,22400,0
|
|
20241008,180200,25086710850,22400,22400,22400,22400,0
|
|
20241008,180100,25086710850,22400,22400,22400,22400,0
|
|
20241008,180000,25086710850,22400,22400,22400,22400,0
|
|
20241008,175900,25086710850,22400,22400,22400,22400,0
|
|
20241008,175800,25086710850,22400,22400,22400,22400,0
|
|
20241008,175700,25086710850,22400,22400,22400,22400,0
|
|
20241008,175600,25086710850,22400,22400,22400,22400,0
|
|
20241008,175500,25086710850,22400,22400,22400,22400,0
|
|
20241008,175400,25086710850,22400,22400,22400,22400,0
|
|
20241008,175300,25086710850,22400,22400,22400,22400,0
|
|
20241008,175200,25086710850,22400,22400,22400,22400,0
|
|
20241008,175100,25086710850,22400,22400,22400,22400,0
|
|
20241008,175000,25086710850,22400,22400,22400,22400,0
|
|
20241008,174900,25086710850,22400,22400,22400,22400,0
|
|
20241008,174800,25086710850,22400,22400,22400,22400,0
|
|
20241008,174700,25086710850,22400,22400,22400,22400,164830
|
|
20241008,174600,25086710850,22400,22400,22400,22400,0
|
|
20241008,174500,25086710850,22400,22400,22400,22400,0
|
|
20241008,174400,25086710850,22400,22400,22400,22400,0
|
|
20241008,174300,25086710850,22400,22400,22400,22400,0
|
|
20241008,174200,25086710850,22400,22400,22400,22400,0
|
|
20241008,174100,25086710850,22400,22400,22400,22400,0
|
|
20241008,174000,25086710850,22400,22400,22400,22400,0
|
|
20241008,173900,25086710850,22400,22400,22400,22400,0
|
|
20241008,173800,25086710850,22400,22400,22400,22400,0
|
|
20241008,173700,25086710850,22400,22400,22400,22400,0
|
|
20241008,173600,25086710850,22400,22400,22400,22400,0
|
|
20241008,173500,25086710850,22400,22400,22400,22400,0
|
|
20241008,173400,25086710850,22400,22400,22400,22400,0
|
|
20241008,173300,25086710850,22400,22400,22400,22400,0
|
|
20241008,173200,25086710850,22400,22400,22400,22400,0
|
|
20241008,173100,25086710850,22400,22400,22400,22400,0
|
|
20241008,173000,25086710850,22400,22400,22400,22400,0
|
|
20241008,172900,25086710850,22400,22400,22400,22400,0
|
|
20241008,172800,25086710850,22400,22400,22400,22400,0
|
|
20241008,172700,25086710850,22400,22400,22400,22400,0
|
|
20241008,172600,25086710850,22400,22400,22400,22400,0
|
|
20241008,172500,25086710850,22400,22400,22400,22400,0
|
|
20241008,172400,25086710850,22400,22400,22400,22400,0
|
|
20241008,172300,25086710850,22400,22400,22400,22400,0
|
|
20241008,172200,25086710850,22400,22400,22400,22400,0
|
|
20241008,172100,25086710850,22400,22400,22400,22400,0
|
|
20241008,172000,25086710850,22400,22400,22400,22400,0
|
|
20241008,171900,25086710850,22400,22400,22400,22400,0
|
|
20241008,171800,25086710850,22400,22400,22400,22400,0
|
|
20241008,171700,25086710850,22400,22400,22400,22400,164830
|
|
20241008,171600,25086710850,22400,22400,22400,22400,0
|
|
20241008,171500,25086710850,22400,22400,22400,22400,0
|
|
20241008,171400,25086710850,22400,22400,22400,22400,0
|
|
20241008,171300,25086710850,22400,22400,22400,22400,0
|
|
20241008,171200,25086710850,22400,22400,22400,22400,0
|
|
20241008,171100,25086710850,22400,22400,22400,22400,0
|
|
20241008,171000,25086710850,22400,22400,22400,22400,0
|
|
20241008,170900,25086710850,22400,22400,22400,22400,0
|
|
20241008,170800,25086710850,22400,22400,22400,22400,0
|
|
20241008,170700,25086710850,22400,22400,22400,22400,0
|
|
20241008,170600,25086710850,22400,22400,22400,22400,0
|
|
20241008,170500,25086710850,22400,22400,22400,22400,0
|
|
20241008,170400,25086710850,22400,22400,22400,22400,0
|
|
20241008,170300,25086710850,22400,22400,22400,22400,0
|
|
20241008,170200,25086710850,22400,22400,22400,22400,0
|
|
20241008,170100,25086710850,22400,22400,22400,22400,0
|
|
20241008,170000,25086710850,22400,22400,22400,22400,0
|
|
20241008,165900,25086710850,22400,22400,22400,22400,0
|
|
20241008,165800,25086710850,22400,22400,22400,22400,0
|
|
20241008,165700,25086710850,22400,22400,22400,22400,0
|
|
20241008,165600,25086710850,22400,22400,22400,22400,0
|
|
20241008,165500,25086710850,22400,22400,22400,22400,0
|
|
20241008,165400,25086710850,22400,22400,22400,22400,0
|
|
20241008,165300,25086710850,22400,22400,22400,22400,0
|
|
20241008,165200,25086710850,22400,22400,22400,22400,0
|
|
20241008,165100,25086710850,22400,22400,22400,22400,0
|
|
20241008,165000,25086710850,22400,22400,22400,22400,0
|
|
20241008,164900,25086710850,22400,22400,22400,22400,0
|
|
20241008,164800,25086710850,22400,22400,22400,22400,0
|
|
20241008,164700,25086710850,22400,22400,22400,22400,164830
|
|
20241008,164600,25086710850,22400,22400,22400,22400,0
|
|
20241008,164500,25086710850,22400,22400,22400,22400,0
|
|
20241008,164400,25086710850,22400,22400,22400,22400,0
|
|
20241008,164300,25086710850,22400,22400,22400,22400,0
|
|
20241008,164200,25086710850,22400,22400,22400,22400,0
|
|
20241008,164100,25086710850,22400,22400,22400,22400,0
|
|
20241008,164000,25086710850,22400,22400,22400,22400,0
|
|
20241008,163900,25086710850,22400,22400,22400,22400,0
|
|
20241008,163800,25086710850,22400,22400,22400,22400,0
|
|
20241008,163700,25086710850,22400,22400,22400,22400,0
|
|
20241008,163600,25086710850,22400,22400,22400,22400,0
|
|
20241008,163500,25086710850,22400,22400,22400,22400,0
|
|
20241008,163400,25086710850,22400,22400,22400,22400,0
|
|
20241008,163300,25086710850,22400,22400,22400,22400,0
|
|
20241008,163200,25086710850,22400,22400,22400,22400,0
|
|
20241008,163100,25086710850,22400,22400,22400,22400,0
|
|
20241008,163000,25086710850,22400,22400,22400,22400,0
|
|
20241008,162900,25086710850,22400,22400,22400,22400,0
|
|
20241008,162800,25086710850,22400,22400,22400,22400,0
|
|
20241008,162700,25086710850,22400,22400,22400,22400,0
|
|
20241008,162600,25086710850,22400,22400,22400,22400,0
|
|
20241008,162500,25086710850,22400,22400,22400,22400,0
|
|
20241008,162400,25086710850,22400,22400,22400,22400,0
|
|
20241008,162300,25086710850,22400,22400,22400,22400,0
|
|
20241008,162200,25086710850,22400,22400,22400,22400,0
|
|
20241008,162100,25086710850,22400,22400,22400,22400,0
|
|
20241008,162000,25086710850,22400,22400,22400,22400,0
|
|
20241008,161900,25086710850,22400,22400,22400,22400,0
|
|
20241008,161800,25086710850,22400,22400,22400,22400,0
|
|
20241008,161700,25086710850,22400,22400,22400,22400,164830
|
|
20241008,161600,25086710850,22400,22400,22400,22400,0
|
|
20241008,161500,25086710850,22400,22400,22400,22400,0
|
|
20241008,161400,25086710850,22400,22400,22400,22400,0
|
|
20241008,161300,25086710850,22400,22400,22400,22400,0
|
|
20241008,161200,25086710850,22400,22400,22400,22400,0
|
|
20241008,161100,25086710850,22400,22400,22400,22400,0
|
|
20241008,161000,25086710850,22400,22400,22400,22400,0
|
|
20241008,160900,25086710850,22400,22400,22400,22400,0
|
|
20241008,160800,25086710850,22400,22400,22400,22400,0
|
|
20241008,160700,25086710850,22400,22400,22400,22400,0
|
|
20241008,160600,25086710850,22400,22400,22400,22400,0
|
|
20241008,160500,25086710850,22400,22400,22400,22400,0
|
|
20241008,160400,25086710850,22400,22400,22400,22400,0
|
|
20241008,160300,25086710850,22400,22400,22400,22400,0
|
|
20241008,160200,25086710850,22400,22400,22400,22400,0
|
|
20241008,160100,25086710850,22400,22400,22400,22400,0
|
|
20241008,160000,25086710850,22400,22400,22400,22400,0
|
|
20241008,155900,25086710850,22400,22400,22400,22400,0
|
|
20241008,155800,25086710850,22400,22400,22400,22400,0
|
|
20241008,155700,25086710850,22400,22400,22400,22400,0
|
|
20241008,155600,25086710850,22400,22400,22400,22400,0
|
|
20241008,155500,25086710850,22400,22400,22400,22400,0
|
|
20241008,155400,25086710850,22400,22400,22400,22400,0
|
|
20241008,155300,25086710850,22400,22400,22400,22400,0
|
|
20241008,155200,25086710850,22400,22400,22400,22400,0
|
|
20241008,155100,25086710850,22400,22400,22400,22400,0
|
|
20241008,155000,25086710850,22400,22400,22400,22400,0
|
|
20241008,154900,25086710850,22400,22400,22400,22400,0
|
|
20241008,154800,25086710850,22400,22400,22400,22400,0
|
|
20241008,154700,25086710850,22400,22400,22400,22400,164830
|
|
20241008,154600,25086710850,22400,22400,22400,22400,0
|
|
20241008,154500,25086710850,22400,22400,22400,22400,0
|
|
20241008,154400,25086710850,22400,22400,22400,22400,0
|
|
20241008,154300,25086710850,22400,22400,22400,22400,0
|
|
20241008,154200,25086710850,22400,22400,22400,22400,0
|
|
20241008,154100,25086710850,22400,22400,22400,22400,0
|
|
20241008,154000,25086710850,22400,22400,22400,22400,0
|
|
20241008,153900,25086710850,22400,22400,22400,22400,0
|
|
20241008,153800,25086710850,22400,22400,22400,22400,0
|
|
20241008,153700,25086710850,22400,22400,22400,22400,0
|
|
20241008,153600,25086710850,22400,22400,22400,22400,0
|
|
20241008,153500,25086710850,22400,22400,22400,22400,0
|
|
20241008,153400,25086710850,22400,22400,22400,22400,0
|
|
20241008,153300,25086710850,22400,22400,22400,22400,0
|
|
20241008,153200,25086710850,22400,22400,22400,22400,0
|
|
20241008,153100,25086710850,22400,22400,22400,22400,0
|
|
20241008,153000,25086710850,22400,22400,22400,22400,164830
|
|
20241008,152900,21394518850,22600,22600,22600,22600,0
|
|
20241008,152800,21394518850,22600,22600,22600,22600,0
|
|
20241008,152700,21394518850,22600,22600,22600,22600,0
|
|
20241008,152600,21394518850,22600,22600,22600,22600,0
|
|
20241008,152500,21394518850,22600,22600,22600,22600,0
|
|
20241008,152400,21394518850,22600,22600,22600,22600,0
|
|
20241008,152300,21394518850,22600,22600,22600,22600,0
|
|
20241008,152200,21394518850,22600,22600,22600,22600,0
|
|
20241008,152100,21394518850,22600,22600,22600,22600,0
|
|
20241008,152000,21394518850,22600,22600,22600,22600,0
|
|
20241008,151900,21394518850,22600,22500,22600,22500,3454
|
|
20241008,151800,21316594000,22550,22500,22550,22500,3971
|
|
20241008,151700,21227144600,22550,22500,22550,22500,1404
|
|
20241008,151600,21195525000,22500,22500,22550,22500,2743
|
|
20241008,151500,21133746200,22500,22500,22550,22500,1698
|
|
20241008,151400,21095493050,22550,22500,22550,22500,2140
|
|
20241008,151300,21047284350,22550,22500,22550,22500,3969
|
|
20241008,151200,20957913150,22500,22550,22600,22500,4471
|
|
20241008,151100,20857073200,22550,22550,22600,22550,1096
|
|
20241008,151000,20832333000,22550,22550,22600,22550,2131
|
|
20241008,150900,20784263050,22600,22550,22600,22550,1137
|
|
20241008,150800,20758587150,22600,22550,22600,22550,1631
|
|
20241008,150700,20721762900,22550,22550,22650,22550,3219
|
|
20241008,150600,20649132900,22600,22550,22650,22550,1728
|
|
20241008,150500,20610106500,22550,22550,22650,22550,1778
|
|
20241008,150400,20569960750,22600,22550,22600,22550,1236
|
|
20241008,150300,20542050800,22550,22600,22650,22550,1460
|
|
20241008,150200,20509057950,22550,22550,22650,22550,2299
|
|
20241008,150100,20457133700,22600,22600,22650,22550,1317
|
|
20241008,150000,20427368850,22600,22550,22650,22550,1619
|
|
20241008,145900,20390817850,22550,22600,22650,22550,1899
|
|
20241008,145800,20347877300,22600,22550,22600,22550,1163
|
|
20241008,145700,20321630550,22650,22550,22650,22550,2476
|
|
20241008,145600,20265741150,22550,22600,22650,22550,1284
|
|
20241008,145500,20236710200,22550,22550,22600,22550,2372
|
|
20241008,145400,20183125500,22550,22550,22600,22550,1600
|
|
20241008,145300,20147012700,22550,22600,22600,22550,2001
|
|
20241008,145200,20101847650,22600,22550,22600,22550,1217
|
|
20241008,145100,20074365000,22600,22600,22650,22550,3441
|
|
20241008,145000,19996602600,22600,22600,22650,22600,1721
|
|
20241008,144900,19957665550,22600,22650,22700,22600,1786
|
|
20241008,144800,19917209350,22650,22600,22700,22600,913
|
|
20241008,144700,19896518550,22600,22650,22650,22600,1839
|
|
20241008,144600,19854902600,22600,22600,22650,22600,1142
|
|
20241008,144500,19829049400,22600,22600,22700,22600,837
|
|
20241008,144400,19810099350,22600,22650,22650,22600,1950
|
|
20241008,144300,19765949250,22650,22600,22650,22600,2007
|
|
20241008,144200,19720579150,22600,22700,22700,22600,2654
|
|
20241008,144100,19660475750,22700,22700,22700,22650,1076
|
|
20241008,144000,19636073450,22700,22650,22700,22600,1531
|
|
20241008,143900,19601397900,22600,22650,22650,22600,1206
|
|
20241008,143800,19574098950,22650,22600,22700,22600,1122
|
|
20241008,143700,19548649500,22600,22650,22700,22600,1222
|
|
20241008,143600,19520990050,22650,22700,22700,22600,2317
|
|
20241008,143500,19468497400,22700,22650,22700,22650,1009
|
|
20241008,143400,19445608800,22650,22650,22700,22650,1402
|
|
20241008,143300,19413817750,22650,22650,22700,22650,689
|
|
20241008,143200,19398183250,22650,22650,22700,22650,528
|
|
20241008,143100,19386211850,22650,22650,22700,22650,630
|
|
20241008,143000,19371918100,22650,22700,22700,22650,1779
|
|
20241008,142900,19331587950,22700,22650,22700,22650,1190
|
|
20241008,142800,19304587850,22700,22700,22700,22650,1080
|
|
20241008,142700,19280114800,22650,22650,22700,22650,1573
|
|
20241008,142600,19244445800,22650,22700,22750,22650,273
|
|
20241008,142500,19238248950,22700,22700,22750,22650,1024
|
|
20241008,142400,19214999650,22700,22650,22700,22650,1798
|
|
20241008,142300,19174220250,22650,22700,22750,22650,1141
|
|
20241008,142200,19148321750,22700,22650,22700,22650,879
|
|
20241008,142100,19128387150,22650,22700,22700,22650,1227
|
|
20241008,142000,19100538950,22700,22650,22750,22650,2381
|
|
20241008,141900,19046464700,22700,22750,22750,22650,2118
|
|
20241008,141800,18998395250,22750,22700,22750,22650,1261
|
|
20241008,141700,18969748850,22700,22700,22750,22650,1524
|
|
20241008,141600,18935178600,22700,22650,22750,22650,1666
|
|
20241008,141500,18897366150,22700,22650,22700,22650,1158
|
|
20241008,141400,18871096850,22650,22650,22700,22650,1688
|
|
20241008,141300,18832831150,22650,22650,22700,22650,648
|
|
20241008,141200,18818130850,22700,22650,22700,22650,727
|
|
20241008,141100,18801642000,22650,22700,22700,22650,535
|
|
20241008,141000,18789504000,22650,22650,22700,22650,1592
|
|
20241008,140900,18753408700,22650,22650,22700,22650,818
|
|
20241008,140800,18734854200,22650,22650,22700,22650,1036
|
|
20241008,140700,18711343900,22650,22700,22700,22650,1557
|
|
20241008,140600,18676047350,22700,22650,22700,22650,746
|
|
20241008,140500,18659121050,22650,22650,22700,22650,564
|
|
20241008,140400,18646336000,22700,22650,22700,22650,2040
|
|
20241008,140300,18600062900,22650,22650,22750,22650,3098
|
|
20241008,140200,18529838450,22650,22650,22700,22650,5100
|
|
20241008,140100,18414313200,22650,22700,22750,22650,928
|
|
20241008,140000,18393246750,22700,22750,22750,22650,3374
|
|
20241008,135900,18316635400,22700,22700,22750,22700,552
|
|
20241008,135800,18304093800,22750,22700,22750,22700,663
|
|
20241008,135700,18289017950,22700,22700,22750,22700,2333
|
|
20241008,135600,18236036300,22700,22700,22750,22700,926
|
|
20241008,135500,18214995250,22700,22750,22750,22700,1220
|
|
20241008,135400,18187259350,22750,22750,22750,22700,2011
|
|
20241008,135300,18141581700,22750,22700,22750,22700,581
|
|
20241008,135200,18128380050,22700,22700,22750,22700,1206
|
|
20241008,135100,18100963450,22700,22700,22750,22700,980
|
|
20241008,135000,18078693650,22750,22750,22750,22700,778
|
|
20241008,134900,18061014500,22750,22700,22750,22700,1049
|
|
20241008,134800,18037161900,22700,22750,22750,22700,425
|
|
20241008,134700,18027508350,22750,22700,22750,22700,3043
|
|
20241008,134600,17958411100,22750,22700,22750,22700,748
|
|
20241008,134500,17941400150,22700,22700,22750,22700,3911
|
|
20241008,134400,17852446900,22750,22700,22750,22650,4042
|
|
20241008,134300,17760696900,22650,22700,22700,22650,1327
|
|
20241008,134200,17730592450,22700,22700,22700,22650,2987
|
|
20241008,134100,17662895200,22650,22700,22700,22650,1230
|
|
20241008,134000,17635000350,22650,22700,22700,22650,1015
|
|
20241008,133900,17611975900,22650,22650,22700,22650,493
|
|
20241008,133800,17600798050,22650,22700,22700,22650,1182
|
|
20241008,133700,17573979200,22700,22700,22700,22650,1526
|
|
20241008,133600,17539377350,22700,22650,22700,22650,702
|
|
20241008,133500,17523452300,22650,22650,22700,22650,1076
|
|
20241008,133400,17499047300,22700,22700,22700,22650,2022
|
|
20241008,133300,17453219600,22700,22700,22700,22650,922
|
|
20241008,133200,17432307600,22700,22700,22700,22650,1011
|
|
20241008,133100,17409369000,22650,22650,22700,22650,1105
|
|
20241008,133000,17384328650,22650,22650,22700,22650,2901
|
|
20241008,132900,17318599900,22700,22700,22700,22650,2028
|
|
20241008,132800,17272573350,22700,22650,22700,22650,2000
|
|
20241008,132700,17227272500,22650,22650,22700,22650,1108
|
|
20241008,132600,17202166200,22650,22700,22700,22650,971
|
|
20241008,132500,17180131000,22650,22650,22700,22650,4738
|
|
20241008,132400,17072788450,22650,22600,22700,22600,3423
|
|
20241008,132300,16995197150,22650,22650,22650,22600,1560
|
|
20241008,132200,16959883400,22600,22650,22650,22550,2114
|
|
20241008,132100,16912065350,22650,22600,22650,22550,1598
|
|
20241008,132000,16875920350,22600,22550,22650,22550,1302
|
|
20241008,131900,16846475550,22550,22600,22650,22550,2569
|
|
20241008,131800,16788513550,22650,22550,22650,22550,1590
|
|
20241008,131700,16752595950,22550,22550,22650,22500,4307
|
|
20241008,131600,16655419850,22550,22550,22600,22500,163
|
|
20241008,131500,16651744800,22550,22550,22600,22500,1796
|
|
20241008,131400,16611238800,22500,22550,22600,22500,1174
|
|
20241008,131300,16584805900,22550,22550,22550,22500,671
|
|
20241008,131200,16569692400,22550,22550,22600,22500,1924
|
|
20241008,131100,16526305950,22550,22600,22600,22500,661
|
|
20241008,131000,16511426300,22500,22550,22600,22500,2175
|
|
20241008,130900,16462373500,22550,22550,22600,22550,537
|
|
20241008,130800,16450252150,22550,22550,22550,22500,1218
|
|
20241008,130700,16422822350,22500,22500,22600,22500,908
|
|
20241008,130600,16402350250,22500,22550,22550,22500,1056
|
|
20241008,130500,16378553650,22500,22550,22550,22500,1418
|
|
20241008,130400,16346591950,22550,22500,22550,22500,709
|
|
20241008,130300,16330630050,22600,22500,22600,22500,1164
|
|
20241008,130200,16304399100,22500,22550,22550,22500,196
|
|
20241008,130100,16299982850,22550,22550,22600,22500,1481
|
|
20241008,130000,16266658450,22550,22500,22550,22500,752
|
|
20241008,125900,16249707750,22500,22550,22600,22500,871
|
|
20241008,125800,16230061900,22550,22550,22550,22500,1399
|
|
20241008,125700,16198551150,22500,22500,22550,22500,299
|
|
20241008,125600,16191820400,22550,22550,22600,22500,622
|
|
20241008,125500,16177805500,22550,22550,22600,22500,937
|
|
20241008,125400,16156657400,22500,22550,22600,22500,1695
|
|
20241008,125300,16118454400,22550,22600,22600,22500,802
|
|
20241008,125200,16100386850,22500,22500,22600,22500,905
|
|
20241008,125100,16079970850,22550,22500,22550,22500,6166
|
|
20241008,125000,15941214850,22550,22550,22600,22500,643
|
|
20241008,124900,15926708350,22550,22500,22600,22500,552
|
|
20241008,124800,15914252300,22550,22500,22600,22500,1223
|
|
20241008,124700,15886693300,22500,22550,22550,22500,279
|
|
20241008,124600,15880411800,22550,22550,22550,22500,1234
|
|
20241008,124500,15852600750,22500,22500,22550,22500,1063
|
|
20241008,124400,15828668250,22550,22500,22550,22500,1036
|
|
20241008,124300,15805324650,22600,22550,22600,22500,1355
|
|
20241008,124200,15774761650,22550,22500,22600,22500,1678
|
|
20241008,124100,15736927450,22550,22550,22600,22500,853
|
|
20241008,124000,15717697500,22550,22600,22600,22500,735
|
|
20241008,123900,15701127750,22500,22550,22600,22500,602
|
|
20241008,123800,15687544750,22600,22550,22600,22500,1669
|
|
20241008,123700,15649954900,22550,22550,22600,22500,1282
|
|
20241008,123600,15621035200,22550,22550,22600,22550,405
|
|
20241008,123500,15611900500,22550,22550,22600,22550,789
|
|
20241008,123400,15594104200,22600,22600,22600,22550,598
|
|
20241008,123300,15580606600,22550,22550,22600,22550,695
|
|
20241008,123200,15564932950,22600,22550,22600,22550,345
|
|
20241008,123100,15557140800,22600,22550,22600,22550,755
|
|
20241008,123000,15540113650,22550,22600,22600,22550,434
|
|
20241008,122900,15530321650,22600,22650,22650,22550,428
|
|
20241008,122800,15520636650,22650,22550,22650,22500,2093
|
|
20241008,122700,15473416600,22550,22500,22600,22500,734
|
|
20241008,122600,15456876950,22600,22550,22600,22500,1157
|
|
20241008,122500,15430755400,22600,22550,22600,22500,1503
|
|
20241008,122400,15396838550,22550,22550,22600,22550,198
|
|
20241008,122300,15392373350,22550,22550,22600,22500,505
|
|
20241008,122200,15380985200,22550,22550,22600,22550,698
|
|
20241008,122100,15365224650,22500,22600,22600,22500,1122
|
|
20241008,122000,15339932200,22600,22550,22600,22500,1447
|
|
20241008,121900,15307302700,22550,22550,22600,22550,932
|
|
20241008,121800,15286274050,22550,22550,22600,22550,759
|
|
20241008,121700,15269154850,22600,22500,22600,22500,982
|
|
20241008,121600,15247028950,22500,22550,22600,22500,1019
|
|
20241008,121500,15224025350,22550,22550,22600,22500,638
|
|
20241008,121400,15209639300,22550,22500,22600,22500,760
|
|
20241008,121300,15192487000,22550,22600,22650,22550,4862
|
|
20241008,121200,15082837650,22650,22600,22650,22550,406
|
|
20241008,121100,15073664300,22550,22600,22650,22550,1786
|
|
20241008,121000,15033333250,22600,22600,22600,22550,1201
|
|
20241008,120900,15006199650,22600,22600,22600,22550,548
|
|
20241008,120800,14993829950,22550,22600,22600,22550,831
|
|
20241008,120700,14975081250,22600,22600,22600,22550,1429
|
|
20241008,120600,14942798850,22550,22550,22600,22550,689
|
|
20241008,120500,14927249950,22550,22600,22600,22550,460
|
|
20241008,120400,14916876700,22550,22550,22600,22550,575
|
|
20241008,120300,14903900800,22600,22550,22600,22550,768
|
|
20241008,120200,14886570450,22600,22550,22600,22550,1107
|
|
20241008,120100,14861589650,22600,22550,22600,22550,760
|
|
20241008,120000,14844426550,22550,22600,22600,22550,1872
|
|
20241008,115900,14802181850,22600,22600,22650,22550,613
|
|
20241008,115800,14788335000,22600,22600,22600,22550,1296
|
|
20241008,115700,14759090550,22550,22550,22600,22550,551
|
|
20241008,115600,14746653700,22600,22600,22600,22550,330
|
|
20241008,115500,14739210600,22600,22550,22650,22550,1897
|
|
20241008,115400,14696368400,22550,22600,22600,22550,671
|
|
20241008,115300,14681214600,22600,22550,22600,22550,225
|
|
20241008,115200,14676139450,22550,22650,22650,22550,2296
|
|
20241008,115100,14624305050,22600,22600,22650,22550,878
|
|
20241008,115000,14604473500,22600,22600,22600,22550,627
|
|
20241008,114900,14590314750,22600,22600,22600,22550,1069
|
|
20241008,114800,14566181050,22600,22550,22600,22550,1145
|
|
20241008,114700,14540316950,22550,22600,22600,22550,95
|
|
20241008,114600,14538173600,22550,22600,22600,22550,632
|
|
20241008,114500,14523919500,22550,22550,22600,22550,953
|
|
20241008,114400,14502409850,22550,22550,22600,22550,711
|
|
20241008,114300,14486373850,22550,22550,22600,22550,983
|
|
20241008,114200,14464187650,22600,22550,22600,22550,609
|
|
20241008,114100,14450446650,22600,22600,22650,22550,3330
|
|
20241008,114000,14375211700,22650,22650,22650,22600,347
|
|
20241008,113900,14367356250,22650,22600,22650,22600,667
|
|
20241008,113800,14352276650,22600,22650,22650,22600,722
|
|
20241008,113700,14335953300,22650,22600,22650,22600,1334
|
|
20241008,113600,14305787050,22600,22700,22700,22600,820
|
|
20241008,113500,14287185350,22700,22550,22750,22500,28690
|
|
20241008,113400,13639935700,22600,22600,22600,22550,1240
|
|
20241008,113300,13611921350,22550,22600,22600,22550,4195
|
|
20241008,113200,13517164350,22600,22600,22650,22600,5973
|
|
20241008,113100,13382161650,22600,22600,22650,22600,901
|
|
20241008,113000,13361771400,22600,22650,22650,22600,2246
|
|
20241008,112900,13310944050,22650,22650,22650,22600,2539
|
|
20241008,112800,13253486250,22650,22650,22650,22600,1108
|
|
20241008,112700,13228397400,22600,22650,22700,22600,991
|
|
20241008,112600,13205960400,22650,22750,22750,22650,1959
|
|
20241008,112500,13161557550,22700,22650,22750,22650,3585
|
|
20241008,112400,13080323550,22650,22700,22750,22650,1008
|
|
20241008,112300,13057466000,22650,22700,22700,22650,1044
|
|
20241008,112200,13033801650,22700,22650,22700,22600,1082
|
|
20241008,112100,13009283000,22650,22650,22700,22650,314
|
|
20241008,112000,13002168450,22700,22650,22700,22650,2265
|
|
20241008,111900,12950832350,22650,22650,22650,22600,959
|
|
20241008,111800,12929141200,22700,22650,22700,22650,165
|
|
20241008,111700,12925403550,22650,22600,22700,22600,1802
|
|
20241008,111600,12884585800,22600,22650,22650,22600,698
|
|
20241008,111500,12868800900,22600,22650,22650,22600,13696
|
|
20241008,111400,12558826500,22700,22650,22700,22650,777
|
|
20241008,111300,12541201450,22700,22700,22700,22650,776
|
|
20241008,111200,12523604100,22700,22700,22700,22650,1301
|
|
20241008,111100,12494102250,22700,22700,22750,22650,968
|
|
20241008,111000,12472132850,22700,22700,22700,22700,947
|
|
20241008,110900,12450635950,22650,22650,22700,22650,1663
|
|
20241008,110800,12412932800,22650,22700,22700,22650,1516
|
|
20241008,110700,12378533600,22700,22700,22700,22650,5311
|
|
20241008,110600,12257997150,22700,22800,22800,22700,390
|
|
20241008,110500,12249128950,22750,22750,22750,22700,2826
|
|
20241008,110400,12184862100,22750,22700,22750,22700,2800
|
|
20241008,110300,12121171300,22750,22700,22750,22700,320
|
|
20241008,110200,12113902450,22750,22750,22750,22700,5805
|
|
20241008,110100,11981893700,22750,22750,22800,22750,2397
|
|
20241008,110000,11927359400,22800,22800,22800,22750,1162
|
|
20241008,105900,11900870250,22800,22850,22850,22750,1977
|
|
20241008,105800,11855751400,22800,22800,22850,22800,1053
|
|
20241008,105700,11831726600,22850,22850,22850,22750,1680
|
|
20241008,105600,11793377250,22800,22850,22850,22750,1871
|
|
20241008,105500,11750738900,22800,22800,22850,22800,855
|
|
20241008,105400,11731225900,22800,22800,22850,22750,1213
|
|
20241008,105300,11703543450,22800,22800,22850,22750,1012
|
|
20241008,105200,11680457600,22750,22750,22850,22750,5807
|
|
20241008,105100,11548121000,22750,22800,22850,22750,1772
|
|
20241008,105000,11507716150,22750,22800,22800,22750,957
|
|
20241008,104900,11485911000,22800,22800,22850,22750,2971
|
|
20241008,104800,11418197350,22800,22850,22850,22750,5700
|
|
20241008,104700,11288235450,22850,22800,22850,22800,915
|
|
20241008,104600,11267347900,22800,22850,22850,22800,1278
|
|
20241008,104500,11238167800,22850,22800,22900,22750,20512
|
|
20241008,104400,10769554400,22800,22800,22800,22750,2230
|
|
20241008,104300,10718712700,22800,22800,22800,22750,2591
|
|
20241008,104200,10659641900,22800,22800,22800,22750,1863
|
|
20241008,104100,10617187100,22750,22800,22800,22750,1434
|
|
20241008,104000,10584497800,22800,22800,22800,22750,1277
|
|
20241008,103900,10555397350,22800,22800,22800,22750,1900
|
|
20241008,103800,10512129750,22750,22800,22800,22750,849
|
|
20241008,103700,10492781600,22800,22750,22800,22700,1190
|
|
20241008,103600,10465690900,22750,22700,22800,22700,2587
|
|
20241008,103500,10406845050,22700,22750,22800,22700,8887
|
|
20241008,103400,10204646950,22800,22850,22850,22750,4790
|
|
20241008,103300,10095375900,22850,22850,22850,22800,10050
|
|
20241008,103200,9865819300,22800,22800,22850,22750,4160
|
|
20241008,103100,9770973950,22800,22800,22850,22750,2104
|
|
20241008,103000,9722976500,22850,22750,22850,22750,10095
|
|
20241008,102900,9492788350,22800,22800,22800,22750,2380
|
|
20241008,102800,9438545950,22750,22800,22800,22700,3105
|
|
20241008,102700,9367827850,22750,22750,22800,22750,2931
|
|
20241008,102600,9301074600,22750,22700,22800,22700,4619
|
|
20241008,102500,9196003050,22750,22750,22750,22700,3696
|
|
20241008,102400,9111920150,22750,22750,22750,22700,739
|
|
20241008,102300,9095112900,22700,22750,22750,22700,857
|
|
20241008,102200,9075619850,22750,22750,22800,22700,3044
|
|
20241008,102100,9006373900,22750,22700,22750,22700,1953
|
|
20241008,102000,8961955450,22750,22750,22750,22700,2009
|
|
20241008,101900,8916255800,22750,22800,22800,22700,5204
|
|
20241008,101800,8797884400,22800,22800,22800,22750,9701
|
|
20241008,101700,8576729600,22800,22750,22800,22750,1452
|
|
20241008,101600,8543669050,22750,22800,22800,22700,3524
|
|
20241008,101500,8463484150,22800,22750,22800,22750,6138
|
|
20241008,101400,8323823350,22750,22750,22750,22700,909
|
|
20241008,101300,8303152300,22750,22750,22750,22700,2481
|
|
20241008,101200,8246764400,22750,22700,22750,22650,5632
|
|
20241008,101100,8118868750,22700,22650,22700,22650,1073
|
|
20241008,101000,8094523200,22700,22700,22700,22650,1384
|
|
20241008,100900,8063123300,22650,22750,22750,22650,3041
|
|
20241008,100800,7994112900,22700,22700,22750,22650,6383
|
|
20241008,100700,7849215400,22700,22700,22700,22650,1751
|
|
20241008,100600,7809505850,22700,22700,22700,22650,1883
|
|
20241008,100500,7766794550,22700,22750,22750,22700,2481
|
|
20241008,100400,7710438000,22750,22750,22750,22650,2381
|
|
20241008,100300,7656372100,22700,22700,22750,22650,6606
|
|
20241008,100200,7506404650,22700,22700,22750,22700,1252
|
|
20241008,100100,7477924350,22750,22800,22800,22700,1792
|
|
20241008,100000,7437166500,22750,22750,22750,22700,1785
|
|
20241008,095900,7396560600,22750,22700,22750,22700,6774
|
|
20241008,095800,7242727250,22750,22750,22800,22700,5167
|
|
20241008,095700,7125179950,22800,22800,22800,22750,2207
|
|
20241008,095600,7074945800,22800,22800,22850,22750,4495
|
|
20241008,095500,6972455750,22800,22800,22800,22750,2636
|
|
20241008,095400,6912376950,22750,22750,22800,22700,8346
|
|
20241008,095300,6722489350,22800,22800,22800,22750,2627
|
|
20241008,095200,6662647950,22800,22800,22800,22750,1985
|
|
20241008,095100,6617391750,22800,22800,22850,22750,7636
|
|
20241008,095000,6443257700,22800,22750,22800,22700,24873
|
|
20241008,094900,5876715000,22750,22700,22750,22700,1439
|
|
20241008,094800,5844012450,22700,22700,22750,22650,4225
|
|
20241008,094700,5748100700,22700,22700,22750,22650,11044
|
|
20241008,094600,5497398950,22700,22700,22750,22700,3583
|
|
20241008,094500,5416062650,22700,22750,22750,22700,5835
|
|
20241008,094400,5283542550,22750,22650,22750,22650,11733
|
|
20241008,094300,5017089850,22650,22650,22700,22650,3928
|
|
20241008,094200,4928080950,22700,22600,22700,22550,7284
|
|
20241008,094100,4763063500,22550,22600,22600,22550,1070
|
|
20241008,094000,4738903600,22600,22550,22600,22550,3212
|
|
20241008,093900,4666420250,22600,22600,22600,22550,502
|
|
20241008,093800,4655078750,22600,22550,22600,22500,2842
|
|
20241008,093700,4590984600,22550,22550,22550,22500,1823
|
|
20241008,093600,4549897000,22550,22550,22550,22500,1079
|
|
20241008,093500,4525576000,22550,22550,22550,22500,1320
|
|
20241008,093400,4495810850,22550,22600,22600,22500,1770
|
|
20241008,093300,4455899650,22600,22550,22600,22550,990
|
|
20241008,093200,4433545350,22550,22550,22600,22500,3256
|
|
20241008,093100,4360062150,22550,22500,22550,22450,1384
|
|
20241008,093000,4328908250,22450,22500,22550,22450,5309
|
|
20241008,092900,4209455700,22500,22550,22550,22500,1629
|
|
20241008,092800,4172800600,22500,22600,22650,22500,6979
|
|
20241008,092700,4015449300,22600,22650,22650,22600,7679
|
|
20241008,092600,3841885000,22600,22650,22650,22600,6443
|
|
20241008,092500,3696016100,22650,22550,22750,22550,30072
|
|
20241008,092400,3014879700,22600,22600,22600,22550,4119
|
|
20241008,092300,2921924800,22600,22550,22600,22500,8460
|
|
20241008,092200,2731128550,22550,22550,22550,22500,1733
|
|
20241008,092100,2692073300,22500,22600,22600,22500,7316
|
|
20241008,092000,2527105400,22600,22700,22700,22550,14928
|
|
20241008,091900,2189765700,22700,22550,22750,22500,41424
|
|
20241008,091800,1251858500,22550,22450,22550,22350,13493
|
|
20241008,091700,948652450,22450,22450,22450,22400,2657
|
|
20241008,091600,889102800,22450,22350,22450,22350,2576
|
|
20241008,091500,831353650,22450,22400,22450,22300,4570
|
|
20241008,091400,729036400,22350,22450,22450,22350,406
|
|
20241008,091300,719928900,22350,22400,22450,22300,1838
|
|
20241008,091200,678753500,22300,22350,22400,22300,1014
|
|
20241008,091100,656083850,22300,22300,22350,22300,637
|
|
20241008,091000,641871350,22300,22350,22400,22300,1032
|
|
20241008,090900,618810550,22350,22300,22400,22300,944
|
|
20241008,090800,597711300,22350,22200,22400,22200,4063
|
|
20241008,090700,506976850,22250,22200,22300,22200,923
|
|
20241008,090600,486437500,22250,22200,22250,22150,5649
|
|
20241008,090500,361021050,22200,22250,22300,22200,2279
|
|
20241008,090400,310332450,22200,22200,22250,22200,1526
|
|
20241008,090300,276427200,22200,22250,22300,22150,2145
|
|
20241008,090200,228796750,22300,22300,22300,22200,4160
|
|
20241008,090100,136345800,22300,22300,22300,22200,1962
|
|
20241008,090000,92748500,22200,22300,22300,22200,4073
|