614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,191100,13597369300,22350,22350,22350,22350,120825
|
|
20241010,191000,13597369300,22350,22350,22350,22350,0
|
|
20241010,190900,13597369300,22350,22350,22350,22350,0
|
|
20241010,190800,13597369300,22350,22350,22350,22350,0
|
|
20241010,190700,13597369300,22350,22350,22350,22350,0
|
|
20241010,190600,13597369300,22350,22350,22350,22350,0
|
|
20241010,190500,13597369300,22350,22350,22350,22350,0
|
|
20241010,190400,13597369300,22350,22350,22350,22350,0
|
|
20241010,190300,13597369300,22350,22350,22350,22350,0
|
|
20241010,190200,13597369300,22350,22350,22350,22350,0
|
|
20241010,190100,13597369300,22350,22350,22350,22350,0
|
|
20241010,190000,13597369300,22350,22350,22350,22350,0
|
|
20241010,185900,13597369300,22350,22350,22350,22350,0
|
|
20241010,185800,13597369300,22350,22350,22350,22350,0
|
|
20241010,185700,13597369300,22350,22350,22350,22350,0
|
|
20241010,185600,13597369300,22350,22350,22350,22350,0
|
|
20241010,185500,13597369300,22350,22350,22350,22350,0
|
|
20241010,185400,13597369300,22350,22350,22350,22350,0
|
|
20241010,185300,13597369300,22350,22350,22350,22350,0
|
|
20241010,185200,13597369300,22350,22350,22350,22350,0
|
|
20241010,185100,13597369300,22350,22350,22350,22350,0
|
|
20241010,185000,13597369300,22350,22350,22350,22350,0
|
|
20241010,184900,13597369300,22350,22350,22350,22350,0
|
|
20241010,184800,13597369300,22350,22350,22350,22350,0
|
|
20241010,184700,13597369300,22350,22350,22350,22350,0
|
|
20241010,184600,13597369300,22350,22350,22350,22350,0
|
|
20241010,184500,13597369300,22350,22350,22350,22350,0
|
|
20241010,184400,13597369300,22350,22350,22350,22350,0
|
|
20241010,184300,13597369300,22350,22350,22350,22350,0
|
|
20241010,184200,13597369300,22350,22350,22350,22350,0
|
|
20241010,184100,13597369300,22350,22350,22350,22350,120825
|
|
20241010,184000,13597369300,22350,22350,22350,22350,0
|
|
20241010,183900,13597369300,22350,22350,22350,22350,0
|
|
20241010,183800,13597369300,22350,22350,22350,22350,0
|
|
20241010,183700,13597369300,22350,22350,22350,22350,0
|
|
20241010,183600,13597369300,22350,22350,22350,22350,0
|
|
20241010,183500,13597369300,22350,22350,22350,22350,0
|
|
20241010,183400,13597369300,22350,22350,22350,22350,0
|
|
20241010,183300,13597369300,22350,22350,22350,22350,0
|
|
20241010,183200,13597369300,22350,22350,22350,22350,0
|
|
20241010,183100,13597369300,22350,22350,22350,22350,0
|
|
20241010,183000,13597369300,22350,22350,22350,22350,0
|
|
20241010,182900,13597369300,22350,22350,22350,22350,0
|
|
20241010,182800,13597369300,22350,22350,22350,22350,0
|
|
20241010,182700,13597369300,22350,22350,22350,22350,0
|
|
20241010,182600,13597369300,22350,22350,22350,22350,0
|
|
20241010,182500,13597369300,22350,22350,22350,22350,0
|
|
20241010,182400,13597369300,22350,22350,22350,22350,0
|
|
20241010,182300,13597369300,22350,22350,22350,22350,0
|
|
20241010,182200,13597369300,22350,22350,22350,22350,0
|
|
20241010,182100,13597369300,22350,22350,22350,22350,0
|
|
20241010,182000,13597369300,22350,22350,22350,22350,0
|
|
20241010,181900,13597369300,22350,22350,22350,22350,0
|
|
20241010,181800,13597369300,22350,22350,22350,22350,0
|
|
20241010,181700,13597369300,22350,22350,22350,22350,0
|
|
20241010,181600,13597369300,22350,22350,22350,22350,0
|
|
20241010,181500,13597369300,22350,22350,22350,22350,0
|
|
20241010,181400,13597369300,22350,22350,22350,22350,0
|
|
20241010,181300,13597369300,22350,22350,22350,22350,0
|
|
20241010,181200,13597369300,22350,22350,22350,22350,0
|
|
20241010,181100,13597369300,22350,22350,22350,22350,120825
|
|
20241010,181000,13597369300,22350,22350,22350,22350,0
|
|
20241010,180900,13597369300,22350,22350,22350,22350,0
|
|
20241010,180800,13597369300,22350,22350,22350,22350,0
|
|
20241010,180700,13597369300,22350,22350,22350,22350,0
|
|
20241010,180600,13597369300,22350,22350,22350,22350,0
|
|
20241010,180500,13597369300,22350,22350,22350,22350,0
|
|
20241010,180400,13597369300,22350,22350,22350,22350,0
|
|
20241010,180300,13597369300,22350,22350,22350,22350,0
|
|
20241010,180200,13597369300,22350,22350,22350,22350,0
|
|
20241010,180100,13597369300,22350,22350,22350,22350,0
|
|
20241010,180000,13597369300,22350,22350,22350,22350,0
|
|
20241010,175900,13597369300,22350,22350,22350,22350,0
|
|
20241010,175800,13597369300,22350,22350,22350,22350,0
|
|
20241010,175700,13597369300,22350,22350,22350,22350,0
|
|
20241010,175600,13597369300,22350,22350,22350,22350,0
|
|
20241010,175500,13597369300,22350,22350,22350,22350,0
|
|
20241010,175400,13597369300,22350,22350,22350,22350,0
|
|
20241010,175300,13597369300,22350,22350,22350,22350,0
|
|
20241010,175200,13597369300,22350,22350,22350,22350,0
|
|
20241010,175100,13597369300,22350,22350,22350,22350,0
|
|
20241010,175000,13597369300,22350,22350,22350,22350,0
|
|
20241010,174900,13597369300,22350,22350,22350,22350,0
|
|
20241010,174800,13597369300,22350,22350,22350,22350,0
|
|
20241010,174700,13597369300,22350,22350,22350,22350,0
|
|
20241010,174600,13597369300,22350,22350,22350,22350,0
|
|
20241010,174500,13597369300,22350,22350,22350,22350,0
|
|
20241010,174400,13597369300,22350,22350,22350,22350,0
|
|
20241010,174300,13597369300,22350,22350,22350,22350,0
|
|
20241010,174200,13597369300,22350,22350,22350,22350,0
|
|
20241010,174100,13597369300,22350,22350,22350,22350,120825
|
|
20241010,174000,13597369300,22350,22350,22350,22350,0
|
|
20241010,173900,13597369300,22350,22350,22350,22350,0
|
|
20241010,173800,13597369300,22350,22350,22350,22350,0
|
|
20241010,173700,13597369300,22350,22350,22350,22350,0
|
|
20241010,173600,13597369300,22350,22350,22350,22350,0
|
|
20241010,173500,13597369300,22350,22350,22350,22350,0
|
|
20241010,173400,13597369300,22350,22350,22350,22350,0
|
|
20241010,173300,13597369300,22350,22350,22350,22350,0
|
|
20241010,173200,13597369300,22350,22350,22350,22350,0
|
|
20241010,173100,13597369300,22350,22350,22350,22350,0
|
|
20241010,173000,13597369300,22350,22350,22350,22350,0
|
|
20241010,172900,13597369300,22350,22350,22350,22350,0
|
|
20241010,172800,13597369300,22350,22350,22350,22350,0
|
|
20241010,172700,13597369300,22350,22350,22350,22350,0
|
|
20241010,172600,13597369300,22350,22350,22350,22350,0
|
|
20241010,172500,13597369300,22350,22350,22350,22350,0
|
|
20241010,172400,13597369300,22350,22350,22350,22350,0
|
|
20241010,172300,13597369300,22350,22350,22350,22350,0
|
|
20241010,172200,13597369300,22350,22350,22350,22350,0
|
|
20241010,172100,13597369300,22350,22350,22350,22350,0
|
|
20241010,172000,13597369300,22350,22350,22350,22350,0
|
|
20241010,171900,13597369300,22350,22350,22350,22350,0
|
|
20241010,171800,13597369300,22350,22350,22350,22350,0
|
|
20241010,171700,13597369300,22350,22350,22350,22350,0
|
|
20241010,171600,13597369300,22350,22350,22350,22350,0
|
|
20241010,171500,13597369300,22350,22350,22350,22350,0
|
|
20241010,171400,13597369300,22350,22350,22350,22350,0
|
|
20241010,171300,13597369300,22350,22350,22350,22350,0
|
|
20241010,171200,13597369300,22350,22350,22350,22350,0
|
|
20241010,171100,13597369300,22350,22350,22350,22350,120825
|
|
20241010,171000,13597369300,22350,22350,22350,22350,0
|
|
20241010,170900,13597369300,22350,22350,22350,22350,0
|
|
20241010,170800,13597369300,22350,22350,22350,22350,0
|
|
20241010,170700,13597369300,22350,22350,22350,22350,0
|
|
20241010,170600,13597369300,22350,22350,22350,22350,0
|
|
20241010,170500,13597369300,22350,22350,22350,22350,0
|
|
20241010,170400,13597369300,22350,22350,22350,22350,0
|
|
20241010,170300,13597369300,22350,22350,22350,22350,0
|
|
20241010,170200,13597369300,22350,22350,22350,22350,0
|
|
20241010,170100,13597369300,22350,22350,22350,22350,0
|
|
20241010,170000,13597369300,22350,22350,22350,22350,0
|
|
20241010,165900,13597369300,22350,22350,22350,22350,0
|
|
20241010,165800,13597369300,22350,22350,22350,22350,0
|
|
20241010,165700,13597369300,22350,22350,22350,22350,0
|
|
20241010,165600,13597369300,22350,22350,22350,22350,0
|
|
20241010,165500,13597369300,22350,22350,22350,22350,0
|
|
20241010,165400,13597369300,22350,22350,22350,22350,0
|
|
20241010,165300,13597369300,22350,22350,22350,22350,0
|
|
20241010,165200,13597369300,22350,22350,22350,22350,0
|
|
20241010,165100,13597369300,22350,22350,22350,22350,0
|
|
20241010,165000,13597369300,22350,22350,22350,22350,0
|
|
20241010,164900,13597369300,22350,22350,22350,22350,0
|
|
20241010,164800,13597369300,22350,22350,22350,22350,0
|
|
20241010,164700,13597369300,22350,22350,22350,22350,0
|
|
20241010,164600,13597369300,22350,22350,22350,22350,0
|
|
20241010,164500,13597369300,22350,22350,22350,22350,0
|
|
20241010,164400,13597369300,22350,22350,22350,22350,0
|
|
20241010,164300,13597369300,22350,22350,22350,22350,0
|
|
20241010,164200,13597369300,22350,22350,22350,22350,0
|
|
20241010,164100,13597369300,22350,22350,22350,22350,120825
|
|
20241010,164000,13597369300,22350,22350,22350,22350,0
|
|
20241010,163900,13597369300,22350,22350,22350,22350,0
|
|
20241010,163800,13597369300,22350,22350,22350,22350,0
|
|
20241010,163700,13597369300,22350,22350,22350,22350,0
|
|
20241010,163600,13597369300,22350,22350,22350,22350,0
|
|
20241010,163500,13597369300,22350,22350,22350,22350,0
|
|
20241010,163400,13597369300,22350,22350,22350,22350,0
|
|
20241010,163300,13597369300,22350,22350,22350,22350,0
|
|
20241010,163200,13597369300,22350,22350,22350,22350,0
|
|
20241010,163100,13597369300,22350,22350,22350,22350,0
|
|
20241010,163000,13597369300,22350,22350,22350,22350,0
|
|
20241010,162900,13597369300,22350,22350,22350,22350,0
|
|
20241010,162800,13597369300,22350,22350,22350,22350,0
|
|
20241010,162700,13597369300,22350,22350,22350,22350,0
|
|
20241010,162600,13597369300,22350,22350,22350,22350,0
|
|
20241010,162500,13597369300,22350,22350,22350,22350,0
|
|
20241010,162400,13597369300,22350,22350,22350,22350,0
|
|
20241010,162300,13597369300,22350,22350,22350,22350,0
|
|
20241010,162200,13597369300,22350,22350,22350,22350,0
|
|
20241010,162100,13597369300,22350,22350,22350,22350,0
|
|
20241010,162000,13597369300,22350,22350,22350,22350,0
|
|
20241010,161900,13597369300,22350,22350,22350,22350,0
|
|
20241010,161800,13597369300,22350,22350,22350,22350,0
|
|
20241010,161700,13597369300,22350,22350,22350,22350,0
|
|
20241010,161600,13597369300,22350,22350,22350,22350,0
|
|
20241010,161500,13597369300,22350,22350,22350,22350,0
|
|
20241010,161400,13597369300,22350,22350,22350,22350,0
|
|
20241010,161300,13597369300,22350,22350,22350,22350,0
|
|
20241010,161200,13597369300,22350,22350,22350,22350,0
|
|
20241010,161100,13597369300,22350,22350,22350,22350,120825
|
|
20241010,161000,13597369300,22350,22350,22350,22350,0
|
|
20241010,160900,13597369300,22350,22350,22350,22350,0
|
|
20241010,160800,13597369300,22350,22350,22350,22350,0
|
|
20241010,160700,13597369300,22350,22350,22350,22350,0
|
|
20241010,160600,13597369300,22350,22350,22350,22350,0
|
|
20241010,160500,13597369300,22350,22350,22350,22350,0
|
|
20241010,160400,13597369300,22350,22350,22350,22350,0
|
|
20241010,160300,13597369300,22350,22350,22350,22350,0
|
|
20241010,160200,13597369300,22350,22350,22350,22350,0
|
|
20241010,160100,13597369300,22350,22350,22350,22350,0
|
|
20241010,160000,13597369300,22350,22350,22350,22350,0
|
|
20241010,155900,13597369300,22350,22350,22350,22350,0
|
|
20241010,155800,13597369300,22350,22350,22350,22350,0
|
|
20241010,155700,13597369300,22350,22350,22350,22350,0
|
|
20241010,155600,13597369300,22350,22350,22350,22350,0
|
|
20241010,155500,13597369300,22350,22350,22350,22350,0
|
|
20241010,155400,13597369300,22350,22350,22350,22350,0
|
|
20241010,155300,13597369300,22350,22350,22350,22350,0
|
|
20241010,155200,13597369300,22350,22350,22350,22350,0
|
|
20241010,155100,13597369300,22350,22350,22350,22350,0
|
|
20241010,155000,13597369300,22350,22350,22350,22350,0
|
|
20241010,154900,13597369300,22350,22350,22350,22350,0
|
|
20241010,154800,13597369300,22350,22350,22350,22350,0
|
|
20241010,154700,13597369300,22350,22350,22350,22350,0
|
|
20241010,154600,13597369300,22350,22350,22350,22350,0
|
|
20241010,154500,13597369300,22350,22350,22350,22350,0
|
|
20241010,154400,13597369300,22350,22350,22350,22350,0
|
|
20241010,154300,13597369300,22350,22350,22350,22350,0
|
|
20241010,154200,13597369300,22350,22350,22350,22350,0
|
|
20241010,154100,13597369300,22350,22350,22350,22350,120825
|
|
20241010,154000,13597369300,22350,22350,22350,22350,0
|
|
20241010,153900,13597369300,22350,22350,22350,22350,0
|
|
20241010,153800,13597369300,22350,22350,22350,22350,0
|
|
20241010,153700,13597369300,22350,22350,22350,22350,0
|
|
20241010,153600,13597369300,22350,22350,22350,22350,0
|
|
20241010,153500,13597369300,22350,22350,22350,22350,0
|
|
20241010,153400,13597369300,22350,22350,22350,22350,0
|
|
20241010,153300,13597369300,22350,22350,22350,22350,0
|
|
20241010,153200,13597369300,22350,22350,22350,22350,0
|
|
20241010,153100,13597369300,22350,22350,22350,22350,0
|
|
20241010,153000,13597369300,22350,22350,22350,22350,120825
|
|
20241010,152900,10896930550,22400,22400,22400,22400,0
|
|
20241010,152800,10896930550,22400,22400,22400,22400,0
|
|
20241010,152700,10896930550,22400,22400,22400,22400,0
|
|
20241010,152600,10896930550,22400,22400,22400,22400,0
|
|
20241010,152500,10896930550,22400,22400,22400,22400,0
|
|
20241010,152400,10896930550,22400,22400,22400,22400,0
|
|
20241010,152300,10896930550,22400,22400,22400,22400,0
|
|
20241010,152200,10896930550,22400,22400,22400,22400,0
|
|
20241010,152100,10896930550,22400,22400,22400,22400,0
|
|
20241010,152000,10896930550,22400,22400,22400,22400,0
|
|
20241010,151900,10896930550,22400,22450,22500,22400,3425
|
|
20241010,151800,10820153550,22450,22450,22500,22400,1394
|
|
20241010,151700,10788854450,22400,22450,22450,22400,483
|
|
20241010,151600,10778019850,22400,22400,22450,22400,2555
|
|
20241010,151500,10720714700,22450,22400,22450,22350,6347
|
|
20241010,151400,10578577200,22400,22400,22450,22350,1255
|
|
20241010,151300,10550472950,22400,22450,22450,22400,2019
|
|
20241010,151200,10505244150,22400,22450,22450,22400,2476
|
|
20241010,151100,10449773700,22400,22400,22450,22400,1737
|
|
20241010,151000,10410833450,22450,22400,22450,22400,930
|
|
20241010,150900,10389971650,22450,22450,22450,22400,486
|
|
20241010,150800,10379065050,22400,22450,22450,22350,1950
|
|
20241010,150700,10335300000,22350,22350,22400,22350,5346
|
|
20241010,150600,10215570000,22350,22400,22450,22350,4255
|
|
20241010,150500,10120324900,22400,22450,22450,22400,2673
|
|
20241010,150400,10060411850,22450,22450,22450,22400,1584
|
|
20241010,150300,10024898600,22450,22450,22450,22400,6009
|
|
20241010,150200,9890223950,22450,22450,22450,22400,2504
|
|
20241010,150100,9834082250,22450,22450,22450,22400,755
|
|
20241010,150000,9817149950,22450,22450,22450,22400,1237
|
|
20241010,145900,9789420300,22450,22450,22450,22400,1537
|
|
20241010,145800,9754940700,22400,22400,22450,22400,417
|
|
20241010,145700,9745587400,22450,22400,22450,22400,1026
|
|
20241010,145600,9722585950,22400,22450,22450,22350,14275
|
|
20241010,145500,9402833650,22450,22400,22450,22400,1321
|
|
20241010,145400,9373229550,22400,22450,22450,22400,1034
|
|
20241010,145300,9350049000,22400,22450,22450,22400,1133
|
|
20241010,145200,9324655850,22450,22450,22450,22400,846
|
|
20241010,145100,9305689350,22450,22450,22450,22400,1806
|
|
20241010,145000,9265152250,22450,22400,22450,22400,1080
|
|
20241010,144900,9240939050,22450,22400,22450,22400,1017
|
|
20241010,144800,9218141050,22450,22450,22450,22400,1323
|
|
20241010,144700,9188470300,22450,22400,22450,22400,1252
|
|
20241010,144600,9160406300,22450,22450,22450,22400,617
|
|
20241010,144500,9146574000,22400,22450,22450,22400,1184
|
|
20241010,144400,9119995300,22400,22450,22450,22400,5078
|
|
20241010,144300,9006001200,22450,22400,22450,22400,653
|
|
20241010,144200,8991363550,22400,22450,22500,22400,3284
|
|
20241010,144100,8917648800,22450,22500,22500,22450,128
|
|
20241010,144000,8914770300,22450,22450,22500,22450,245
|
|
20241010,143900,8909265550,22450,22450,22500,22450,103
|
|
20241010,143800,8906950100,22450,22500,22500,22450,853
|
|
20241010,143700,8887795150,22450,22450,22500,22450,216
|
|
20241010,143600,8882940700,22500,22500,22500,22450,90
|
|
20241010,143500,8880916450,22500,22450,22500,22450,203
|
|
20241010,143400,8876355950,22500,22500,22500,22450,255
|
|
20241010,143300,8870628200,22500,22450,22500,22450,140
|
|
20241010,143200,8867481950,22500,22450,22500,22450,332
|
|
20241010,143100,8860024100,22500,22450,22500,22450,946
|
|
20241010,143000,8838783200,22500,22500,22500,22450,233
|
|
20241010,142900,8833545950,22500,22500,22500,22450,970
|
|
20241010,142800,8811741700,22500,22500,22500,22450,174
|
|
20241010,142700,8807829000,22500,22450,22500,22450,349
|
|
20241010,142600,8799986300,22500,22500,22500,22450,1986
|
|
20241010,142500,8755365150,22500,22500,22500,22450,301
|
|
20241010,142400,8748594450,22500,22500,22500,22450,249
|
|
20241010,142300,8742996100,22500,22450,22500,22450,202
|
|
20241010,142200,8738452450,22500,22500,22500,22450,217
|
|
20241010,142100,8733575350,22500,22500,22550,22450,704
|
|
20241010,142000,8717731550,22500,22500,22550,22500,3262
|
|
20241010,141900,8644323550,22500,22550,22550,22500,302
|
|
20241010,141800,8637519200,22550,22550,22550,22500,1106
|
|
20241010,141700,8612604650,22550,22550,22550,22500,174
|
|
20241010,141600,8608681850,22550,22500,22550,22500,349
|
|
20241010,141500,8600819150,22550,22550,22550,22500,123
|
|
20241010,141400,8598046300,22500,22500,22550,22500,3622
|
|
20241010,141300,8516509650,22500,22550,22550,22450,6508
|
|
20241010,141200,8370078650,22550,22500,22550,22500,79
|
|
20241010,141100,8368297950,22500,22550,22550,22500,58
|
|
20241010,141000,8366990850,22550,22550,22550,22500,103
|
|
20241010,140900,8364669100,22550,22550,22600,22500,576
|
|
20241010,140800,8351679350,22600,22600,22600,22500,2038
|
|
20241010,140700,8305708250,22600,22600,22600,22550,742
|
|
20241010,140600,8288965350,22550,22550,22600,22550,271
|
|
20241010,140500,8282844550,22600,22550,22600,22500,11013
|
|
20241010,140400,8034503350,22550,22550,22550,22500,248
|
|
20241010,140300,8028916300,22500,22550,22550,22500,1461
|
|
20241010,140200,7995986250,22500,22550,22550,22500,85
|
|
20241010,140100,7994070700,22550,22550,22550,22500,507
|
|
20241010,140000,7982651300,22500,22500,22550,22500,454
|
|
20241010,135900,7972414900,22550,22550,22550,22500,384
|
|
20241010,135800,7963764600,22500,22550,22550,22500,63
|
|
20241010,135700,7962344900,22550,22500,22550,22500,291
|
|
20241010,135600,7955790300,22550,22500,22550,22500,823
|
|
20241010,135500,7937232900,22500,22500,22550,22500,59
|
|
20241010,135400,7935903400,22500,22550,22550,22500,305
|
|
20241010,135300,7929026700,22500,22550,22550,22500,96
|
|
20241010,135200,7926862900,22550,22500,22550,22500,179
|
|
20241010,135100,7922828800,22550,22550,22550,22500,160
|
|
20241010,135000,7919221800,22550,22550,22550,22500,68
|
|
20241010,134900,7917689150,22550,22550,22550,22500,149
|
|
20241010,134800,7914329800,22500,22550,22550,22500,104
|
|
20241010,134700,7911985950,22550,22500,22550,22500,167
|
|
20241010,134600,7908223550,22550,22500,22550,22500,110
|
|
20241010,134500,7905745400,22550,22500,22550,22500,180
|
|
20241010,134400,7901687150,22500,22500,22550,22450,2395
|
|
20241010,134300,7847799650,22450,22500,22500,22450,96
|
|
20241010,134200,7845640550,22500,22500,22500,22450,419
|
|
20241010,134100,7836216700,22500,22450,22500,22450,1667
|
|
20241010,134000,7798782800,22500,22450,22500,22450,68
|
|
20241010,133900,7797253900,22450,22500,22500,22450,487
|
|
20241010,133800,7786313700,22500,22450,22500,22400,4283
|
|
20241010,133700,7690108300,22450,22400,22450,22400,316
|
|
20241010,133600,7683015300,22450,22450,22450,22400,646
|
|
20241010,133500,7668541100,22450,22400,22450,22400,376
|
|
20241010,133400,7660101050,22450,22400,22450,22400,121
|
|
20241010,133300,7657390200,22450,22400,22450,22400,106
|
|
20241010,133200,7655014200,22450,22400,22450,22400,114
|
|
20241010,133100,7652459250,22450,22400,22450,22400,224
|
|
20241010,133000,7647440800,22400,22450,22450,22400,113
|
|
20241010,132900,7644907750,22400,22450,22450,22400,141
|
|
20241010,132800,7641743100,22450,22450,22450,22400,103
|
|
20241010,132700,7639432050,22450,22450,22450,22400,83
|
|
20241010,132600,7637571750,22450,22500,22500,22400,2630
|
|
20241010,132500,7578528250,22500,22450,22500,22450,159
|
|
20241010,132400,7574957000,22450,22500,22500,22450,158
|
|
20241010,132300,7571408550,22500,22450,22500,22450,1107
|
|
20241010,132200,7546554900,22500,22500,22500,22450,194
|
|
20241010,132100,7542198750,22500,22450,22500,22450,45
|
|
20241010,132000,7541187000,22500,22500,22500,22450,95
|
|
20241010,131900,7539053050,22500,22450,22500,22450,25
|
|
20241010,131800,7538491200,22500,22450,22500,22450,66
|
|
20241010,131700,7537007650,22500,22450,22500,22450,93
|
|
20241010,131600,7534918600,22500,22500,22500,22450,122
|
|
20241010,131500,7532178000,22500,22450,22500,22450,329
|
|
20241010,131400,7524790300,22450,22450,22500,22450,127
|
|
20241010,131300,7521936650,22500,22500,22500,22450,104
|
|
20241010,131200,7519598900,22500,22500,22500,22450,34
|
|
20241010,131100,7518834050,22500,22450,22500,22450,288
|
|
20241010,131000,7512366500,22500,22500,22500,22450,334
|
|
20241010,130900,7504855350,22500,22500,22500,22450,156
|
|
20241010,130800,7501352000,22500,22500,22500,22450,34
|
|
20241010,130700,7500587500,22500,22500,22500,22450,27
|
|
20241010,130600,7499980050,22450,22450,22500,22450,488
|
|
20241010,130500,7489023050,22450,22450,22500,22450,127
|
|
20241010,130400,7486165950,22500,22500,22500,22450,24
|
|
20241010,130300,7485626650,22500,22500,22500,22450,37
|
|
20241010,130200,7484794550,22500,22550,22550,22450,189
|
|
20241010,130100,7480546000,22500,22500,22550,22450,987
|
|
20241010,130000,7458338450,22500,22450,22500,22450,1236
|
|
20241010,125900,7430573000,22500,22500,22500,22450,22
|
|
20241010,125800,7430078050,22500,22550,22550,22450,29
|
|
20241010,125700,7429426050,22550,22550,22550,22400,6172
|
|
20241010,125600,7290546350,22500,22550,22550,22500,1490
|
|
20241010,125500,7257020650,22550,22500,22550,22500,60
|
|
20241010,125400,7255668250,22500,22500,22550,22500,136
|
|
20241010,125300,7252607300,22550,22500,22550,22500,1456
|
|
20241010,125200,7219814450,22550,22400,22550,22300,11117
|
|
20241010,125100,6970379200,22450,22450,22450,22400,185
|
|
20241010,125000,6966233850,22450,22400,22450,22400,232
|
|
20241010,124900,6961036450,22400,22400,22450,22400,138
|
|
20241010,124800,6957944550,22450,22400,22450,22400,135
|
|
20241010,124700,6954919000,22450,22450,22450,22450,32
|
|
20241010,124600,6954200600,22400,22450,22450,22400,545
|
|
20241010,124500,6941991200,22400,22450,22450,22400,281
|
|
20241010,124400,6935695350,22450,22450,22450,22400,2634
|
|
20241010,124300,6876672200,22400,22450,22450,22400,22
|
|
20241010,124200,6876178450,22450,22450,22500,22450,285
|
|
20241010,124100,6869779550,22500,22500,22500,22450,45
|
|
20241010,124000,6868767850,22500,22500,22500,22450,20
|
|
20241010,123900,6868318550,22450,22450,22500,22450,134
|
|
20241010,123800,6865309000,22450,22450,22500,22450,203
|
|
20241010,123700,6860750900,22450,22450,22500,22450,34
|
|
20241010,123600,6859986700,22450,22500,22500,22450,386
|
|
20241010,123500,6851320150,22500,22450,22500,22450,3513
|
|
20241010,123400,6772416150,22450,22450,22450,22400,14
|
|
20241010,123300,6772102100,22450,22450,22450,22400,253
|
|
20241010,123200,6766423250,22450,22400,22450,22400,49
|
|
20241010,123100,6765323600,22400,22550,22550,22400,3790
|
|
20241010,123000,6680115050,22550,22550,22550,22500,34
|
|
20241010,122900,6679348550,22550,22550,22550,22500,30
|
|
20241010,122800,6678672600,22550,22550,22550,22500,744
|
|
20241010,122700,6661921750,22500,22550,22550,22500,28
|
|
20241010,122600,6661290700,22550,22500,22550,22500,16
|
|
20241010,122500,6660929950,22550,22500,22550,22500,98
|
|
20241010,122400,6658720450,22500,22550,22550,22500,40
|
|
20241010,122300,6657819200,22550,22500,22550,22500,1395
|
|
20241010,122200,6626370100,22550,22500,22550,22500,24
|
|
20241010,122100,6625829000,22550,22600,22600,22500,989
|
|
20241010,122000,6603527050,22600,22600,22600,22550,142
|
|
20241010,121900,6600324200,22600,22600,22600,22550,365
|
|
20241010,121800,6592092500,22600,22600,22600,22550,77
|
|
20241010,121700,6590354650,22600,22600,22600,22550,75
|
|
20241010,121600,6588661300,22600,22600,22600,22550,76
|
|
20241010,121500,6586946750,22600,22550,22600,22550,30
|
|
20241010,121400,6586268950,22600,22550,22600,22550,460
|
|
20241010,121300,6575895350,22550,22600,22600,22550,218
|
|
20241010,121200,6570978700,22600,22600,22600,22550,142
|
|
20241010,121100,6567772950,22600,22550,22600,22550,371
|
|
20241010,121000,6559406250,22550,22550,22550,22500,361
|
|
20241010,120900,6551266000,22550,22500,22550,22500,31
|
|
20241010,120800,6550567400,22550,22550,22600,22500,870
|
|
20241010,120700,6530948500,22550,22600,22600,22550,214
|
|
20241010,120600,6526122250,22600,22600,22600,22550,164
|
|
20241010,120500,6522422400,22550,22600,22600,22550,178
|
|
20241010,120400,6518407800,22550,22500,22600,22500,78
|
|
20241010,120300,6516648550,22550,22550,22550,22500,105
|
|
20241010,120200,6514283550,22550,22550,22600,22500,1458
|
|
20241010,120100,6481405550,22550,22500,22550,22500,50
|
|
20241010,120000,6480278550,22550,22600,22600,22500,517
|
|
20241010,115900,6468620400,22500,22600,22600,22500,1861
|
|
20241010,115800,6426651750,22550,22500,22600,22500,984
|
|
20241010,115700,6404459150,22550,22550,22550,22500,68
|
|
20241010,115600,6402927150,22550,22550,22550,22500,47
|
|
20241010,115500,6401867850,22550,22550,22550,22500,19
|
|
20241010,115400,6401439700,22550,22500,22550,22450,3809
|
|
20241010,115300,6315588750,22500,22500,22500,22450,66
|
|
20241010,115200,6314104250,22450,22500,22500,22450,1204
|
|
20241010,115100,6287014750,22500,22500,22500,22450,41
|
|
20241010,115000,6286092600,22500,22450,22500,22450,126
|
|
20241010,114900,6283258150,22450,22500,22550,22450,2182
|
|
20241010,114800,6234162850,22500,22500,22550,22500,1435
|
|
20241010,114700,6201804050,22550,22500,22550,22450,1598
|
|
20241010,114600,6165831650,22500,22500,22550,22450,3573
|
|
20241010,114500,6085431150,22500,22450,22500,22450,462
|
|
20241010,114400,6075048150,22500,22450,22500,22450,1968
|
|
20241010,114300,6030862800,22450,22450,22500,22450,134
|
|
20241010,114200,6027848400,22500,22500,22500,22450,38
|
|
20241010,114100,6026993550,22500,22500,22500,22450,144
|
|
20241010,114000,6023753900,22500,22450,22500,22450,28
|
|
20241010,113900,6023124700,22450,22450,22500,22450,559
|
|
20241010,113800,6010568650,22500,22500,22500,22450,143
|
|
20241010,113700,6007351550,22500,22450,22500,22450,38
|
|
20241010,113600,6006496750,22500,22500,22500,22450,243
|
|
20241010,113500,6001032500,22500,22500,22500,22450,1089
|
|
20241010,113400,5976572850,22500,22450,22500,22450,1737
|
|
20241010,113300,5937550100,22450,22400,22450,22400,91
|
|
20241010,113200,5935507650,22450,22450,22450,22400,391
|
|
20241010,113100,5926737500,22400,22450,22450,22400,107
|
|
20241010,113000,5924336300,22400,22450,22450,22400,227
|
|
20241010,112900,5919240500,22450,22450,22450,22400,58
|
|
20241010,112800,5917938550,22450,22450,22450,22400,886
|
|
20241010,112700,5898048650,22450,22450,22450,22400,178
|
|
20241010,112600,5894052900,22400,22450,22450,22400,116
|
|
20241010,112500,5891451950,22450,22450,22450,22400,172
|
|
20241010,112400,5887591400,22450,22400,22450,22400,27
|
|
20241010,112300,5886985800,22450,22400,22450,22350,1214
|
|
20241010,112200,5859787300,22400,22400,22400,22350,74
|
|
20241010,112100,5858130000,22350,22400,22400,22350,351
|
|
20241010,112000,5850269800,22350,22350,22400,22350,51
|
|
20241010,111900,5849128350,22400,22400,22400,22350,589
|
|
20241010,111800,5835947850,22400,22400,22400,22350,52
|
|
20241010,111700,5834783350,22400,22350,22400,22350,208
|
|
20241010,111600,5830125550,22400,22400,22450,22350,901
|
|
20241010,111500,5809923900,22400,22400,22450,22350,233
|
|
20241010,111400,5804704600,22450,22450,22450,22400,458
|
|
20241010,111300,5794439600,22450,22450,22450,22400,31
|
|
20241010,111200,5793744150,22450,22400,22450,22400,138
|
|
20241010,111100,5790646500,22400,22500,22550,22400,965
|
|
20241010,111000,5768940200,22550,22500,22550,22450,2554
|
|
20241010,110900,5711473500,22500,22500,22500,22450,20
|
|
20241010,110800,5711023650,22500,22450,22500,22450,1336
|
|
20241010,110700,5681029850,22500,22500,22500,22450,135
|
|
20241010,110600,5677994600,22500,22500,22500,22450,131
|
|
20241010,110500,5675047150,22500,22450,22500,22250,8701
|
|
20241010,110400,5480233750,22400,22450,22450,22400,489
|
|
20241010,110300,5469273900,22450,22400,22450,22400,177
|
|
20241010,110200,5465300750,22450,22450,22450,22400,12
|
|
20241010,110100,5465031450,22450,22450,22450,22400,139
|
|
20241010,110000,5461911150,22450,22450,22450,22400,19
|
|
20241010,105900,5461484750,22400,22450,22450,22350,1202
|
|
20241010,105800,5434543300,22400,22450,22450,22400,231
|
|
20241010,105700,5429367600,22450,22500,22500,22450,889
|
|
20241010,105600,5409409350,22500,22500,22550,22450,1355
|
|
20241010,105500,5378907500,22500,22400,22500,22400,3005
|
|
20241010,105400,5311370950,22450,22450,22450,22400,293
|
|
20241010,105300,5304793200,22450,22450,22450,22400,375
|
|
20241010,105200,5296374500,22400,22400,22450,22400,187
|
|
20241010,105100,5292179000,22450,22400,22450,22400,1769
|
|
20241010,105000,5252552450,22450,22400,22450,22400,145
|
|
20241010,104900,5249298500,22450,22450,22450,22400,362
|
|
20241010,104800,5241171700,22450,22450,22450,22400,346
|
|
20241010,104700,5233414900,22450,22450,22500,22400,25
|
|
20241010,104600,5232853800,22500,22450,22500,22400,808
|
|
20241010,104500,5214713450,22450,22450,22450,22400,218
|
|
20241010,104400,5209823500,22450,22450,22450,22400,762
|
|
20241010,104300,5192736150,22450,22450,22450,22400,412
|
|
20241010,104200,5183487050,22400,22450,22450,22400,96
|
|
20241010,104100,5181332400,22450,22450,22450,22400,140
|
|
20241010,104000,5178189500,22450,22450,22450,22400,283
|
|
20241010,103900,5171848550,22400,22400,22450,22400,447
|
|
20241010,103800,5161824850,22400,22450,22450,22400,151
|
|
20241010,103700,5158435950,22450,22450,22450,22400,3113
|
|
20241010,103600,5088701850,22450,22400,22450,22400,22
|
|
20241010,103500,5088208150,22400,22400,22450,22400,301
|
|
20241010,103400,5081451450,22400,22450,22450,22400,53
|
|
20241010,103300,5080261950,22450,22450,22450,22400,323
|
|
20241010,103200,5073011200,22450,22500,22500,22400,244
|
|
20241010,103100,5067528050,22500,22450,22500,22450,473
|
|
20241010,103000,5056907300,22500,22450,22500,22400,884
|
|
20241010,102900,5037061300,22500,22500,22500,22450,15
|
|
20241010,102800,5036724100,22500,22500,22500,22450,562
|
|
20241010,102700,5024092850,22500,22450,22500,22400,7189
|
|
20241010,102600,4862427900,22450,22400,22450,22400,683
|
|
20241010,102500,4847112800,22450,22450,22450,22400,936
|
|
20241010,102400,4826104900,22450,22450,22450,22400,377
|
|
20241010,102300,4817641400,22450,22500,22500,22450,1421
|
|
20241010,102200,4785738900,22500,22450,22500,22400,1076
|
|
20241010,102100,4761569500,22450,22400,22450,22350,3625
|
|
20241010,102000,4680308200,22400,22350,22400,22350,36
|
|
20241010,101900,4679502000,22400,22300,22400,22300,2381
|
|
20241010,101800,4626265350,22300,22350,22350,22300,307
|
|
20241010,101700,4619418300,22350,22300,22350,22300,202
|
|
20241010,101600,4614905600,22300,22300,22350,22250,1159
|
|
20241010,101500,4589059500,22300,22250,22350,22250,279
|
|
20241010,101400,4582838800,22350,22300,22350,22250,84
|
|
20241010,101300,4580968000,22250,22250,22350,22250,768
|
|
20241010,101200,4563846550,22250,22250,22350,22250,1027
|
|
20241010,101100,4540985600,22300,22250,22350,22250,1132
|
|
20241010,101000,4515777500,22350,22250,22350,22200,3478
|
|
20241010,100900,4438378450,22200,22200,22250,22150,1774
|
|
20241010,100800,4398984800,22200,22200,22300,22200,2246
|
|
20241010,100700,4349103750,22200,22200,22300,22200,2795
|
|
20241010,100600,4286940200,22200,22200,22250,22200,1887
|
|
20241010,100500,4245041850,22200,22200,22300,22200,3124
|
|
20241010,100400,4175604900,22300,22200,22300,22200,2794
|
|
20241010,100300,4113514200,22200,22200,22250,22200,2715
|
|
20241010,100200,4053180800,22200,22200,22250,22200,1929
|
|
20241010,100100,4010350550,22200,22200,22250,22150,3543
|
|
20241010,100000,3931651500,22200,22200,22250,22150,6989
|
|
20241010,095900,3776568800,22200,22250,22250,22200,2074
|
|
20241010,095800,3730519850,22200,22250,22300,22200,1991
|
|
20241010,095700,3686243950,22250,22250,22300,22250,4326
|
|
20241010,095600,3589941750,22250,22300,22300,22250,2014
|
|
20241010,095500,3545112500,22250,22250,22350,22250,2863
|
|
20241010,095400,3481316850,22250,22300,22300,22250,1851
|
|
20241010,095300,3440062000,22300,22350,22350,22300,3966
|
|
20241010,095200,3351540500,22350,22350,22350,22300,3762
|
|
20241010,095100,3267479850,22350,22350,22350,22300,1112
|
|
20241010,095000,3242633600,22350,22350,22400,22350,1063
|
|
20241010,094900,3218870550,22400,22350,22400,22350,1260
|
|
20241010,094800,3190704250,22350,22400,22400,22350,522
|
|
20241010,094700,3179025950,22350,22400,22400,22350,1000
|
|
20241010,094600,3156659350,22400,22450,22450,22400,972
|
|
20241010,094500,3134881250,22400,22500,22500,22400,1106
|
|
20241010,094400,3110106750,22500,22350,22500,22350,6876
|
|
20241010,094300,2956171400,22350,22350,22400,22350,174
|
|
20241010,094200,2952281900,22350,22350,22400,22350,416
|
|
20241010,094100,2942977850,22350,22400,22400,22350,505
|
|
20241010,094000,2931689650,22350,22300,22350,22300,4673
|
|
20241010,093900,2827365650,22350,22350,22350,22300,352
|
|
20241010,093800,2819505900,22350,22450,22450,22300,22016
|
|
20241010,093700,2326509900,22400,22450,22500,22400,487
|
|
20241010,093600,2315583850,22450,22450,22500,22450,1753
|
|
20241010,093500,2276226400,22450,22450,22500,22450,225
|
|
20241010,093400,2271169400,22450,22500,22500,22400,547
|
|
20241010,093300,2258892650,22450,22450,22500,22450,5755
|
|
20241010,093200,2129620100,22500,22450,22500,22450,2023
|
|
20241010,093100,2084181250,22450,22450,22500,22450,681
|
|
20241010,093000,2068869750,22450,22450,22500,22450,352
|
|
20241010,092900,2060955450,22500,22500,22500,22450,966
|
|
20241010,092800,2039252350,22450,22500,22500,22450,290
|
|
20241010,092700,2032732800,22500,22450,22500,22450,1038
|
|
20241010,092600,2009378650,22500,22500,22500,22450,526
|
|
20241010,092500,1997557900,22500,22500,22500,22450,585
|
|
20241010,092400,1984417950,22500,22450,22500,22450,981
|
|
20241010,092300,1962375450,22500,22500,22500,22450,700
|
|
20241010,092200,1946652800,22450,22550,22550,22450,6178
|
|
20241010,092100,1807675900,22550,22450,22550,22450,4517
|
|
20241010,092000,1706040600,22450,22500,22500,22450,859
|
|
20241010,091900,1686725350,22500,22450,22500,22450,683
|
|
20241010,091800,1671378650,22500,22550,22550,22450,3496
|
|
20241010,091700,1592752750,22550,22500,22550,22500,388
|
|
20241010,091600,1584019600,22500,22550,22600,22450,6693
|
|
20241010,091500,1433229750,22500,22500,22550,22500,356
|
|
20241010,091400,1425219700,22500,22500,22600,22500,822
|
|
20241010,091300,1406687250,22550,22600,22600,22550,1906
|
|
20241010,091200,1363706300,22600,22550,22600,22550,270
|
|
20241010,091100,1357616800,22550,22550,22600,22550,469
|
|
20241010,091000,1347040200,22500,22550,22600,22500,863
|
|
20241010,090900,1327600300,22600,22550,22600,22500,549
|
|
20241010,090800,1315216350,22500,22500,22550,22450,502
|
|
20241010,090700,1303932150,22450,22500,22550,22450,7173
|
|
20241010,090600,1142466000,22550,22600,22650,22500,1619
|
|
20241010,090500,1105944500,22700,22500,22700,22450,7769
|
|
20241010,090400,930765550,22500,22500,22550,22500,1158
|
|
20241010,090300,904700850,22550,22550,22550,22500,3700
|
|
20241010,090200,821349150,22550,22700,22700,22550,9649
|
|
20241010,090100,603205300,22700,22550,22750,22550,7364
|
|
20241010,090000,436112700,22550,22600,22700,22500,19281
|