616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,191300,8233876950,22250,22250,22250,22250,33220
|
|
20241011,191200,8233876950,22250,22250,22250,22250,0
|
|
20241011,191100,8233876950,22250,22250,22250,22250,0
|
|
20241011,191000,8233876950,22250,22250,22250,22250,0
|
|
20241011,190900,8233876950,22250,22250,22250,22250,0
|
|
20241011,190800,8233876950,22250,22250,22250,22250,0
|
|
20241011,190700,8233876950,22250,22250,22250,22250,0
|
|
20241011,190600,8233876950,22250,22250,22250,22250,0
|
|
20241011,190500,8233876950,22250,22250,22250,22250,0
|
|
20241011,190400,8233876950,22250,22250,22250,22250,0
|
|
20241011,190300,8233876950,22250,22250,22250,22250,0
|
|
20241011,190200,8233876950,22250,22250,22250,22250,0
|
|
20241011,190100,8233876950,22250,22250,22250,22250,0
|
|
20241011,190000,8233876950,22250,22250,22250,22250,0
|
|
20241011,185900,8233876950,22250,22250,22250,22250,0
|
|
20241011,185800,8233876950,22250,22250,22250,22250,0
|
|
20241011,185700,8233876950,22250,22250,22250,22250,0
|
|
20241011,185600,8233876950,22250,22250,22250,22250,0
|
|
20241011,185500,8233876950,22250,22250,22250,22250,0
|
|
20241011,185400,8233876950,22250,22250,22250,22250,0
|
|
20241011,185300,8233876950,22250,22250,22250,22250,0
|
|
20241011,185200,8233876950,22250,22250,22250,22250,0
|
|
20241011,185100,8233876950,22250,22250,22250,22250,0
|
|
20241011,185000,8233876950,22250,22250,22250,22250,0
|
|
20241011,184900,8233876950,22250,22250,22250,22250,0
|
|
20241011,184800,8233876950,22250,22250,22250,22250,0
|
|
20241011,184700,8233876950,22250,22250,22250,22250,0
|
|
20241011,184600,8233876950,22250,22250,22250,22250,0
|
|
20241011,184500,8233876950,22250,22250,22250,22250,0
|
|
20241011,184400,8233876950,22250,22250,22250,22250,0
|
|
20241011,184300,8233876950,22250,22250,22250,22250,33220
|
|
20241011,184200,8233876950,22250,22250,22250,22250,0
|
|
20241011,184100,8233876950,22250,22250,22250,22250,0
|
|
20241011,184000,8233876950,22250,22250,22250,22250,0
|
|
20241011,183900,8233876950,22250,22250,22250,22250,0
|
|
20241011,183800,8233876950,22250,22250,22250,22250,0
|
|
20241011,183700,8233876950,22250,22250,22250,22250,0
|
|
20241011,183600,8233876950,22250,22250,22250,22250,0
|
|
20241011,183500,8233876950,22250,22250,22250,22250,0
|
|
20241011,183400,8233876950,22250,22250,22250,22250,0
|
|
20241011,183300,8233876950,22250,22250,22250,22250,0
|
|
20241011,183200,8233876950,22250,22250,22250,22250,0
|
|
20241011,183100,8233876950,22250,22250,22250,22250,0
|
|
20241011,183000,8233876950,22250,22250,22250,22250,0
|
|
20241011,182900,8233876950,22250,22250,22250,22250,0
|
|
20241011,182800,8233876950,22250,22250,22250,22250,0
|
|
20241011,182700,8233876950,22250,22250,22250,22250,0
|
|
20241011,182600,8233876950,22250,22250,22250,22250,0
|
|
20241011,182500,8233876950,22250,22250,22250,22250,0
|
|
20241011,182400,8233876950,22250,22250,22250,22250,0
|
|
20241011,182300,8233876950,22250,22250,22250,22250,0
|
|
20241011,182200,8233876950,22250,22250,22250,22250,0
|
|
20241011,182100,8233876950,22250,22250,22250,22250,0
|
|
20241011,182000,8233876950,22250,22250,22250,22250,0
|
|
20241011,181900,8233876950,22250,22250,22250,22250,0
|
|
20241011,181800,8233876950,22250,22250,22250,22250,0
|
|
20241011,181700,8233876950,22250,22250,22250,22250,0
|
|
20241011,181600,8233876950,22250,22250,22250,22250,0
|
|
20241011,181500,8233876950,22250,22250,22250,22250,0
|
|
20241011,181400,8233876950,22250,22250,22250,22250,0
|
|
20241011,181300,8233876950,22250,22250,22250,22250,33220
|
|
20241011,181200,8233876950,22250,22250,22250,22250,0
|
|
20241011,181100,8233876950,22250,22250,22250,22250,0
|
|
20241011,181000,8233876950,22250,22250,22250,22250,0
|
|
20241011,180900,8233876950,22250,22250,22250,22250,0
|
|
20241011,180800,8233876950,22250,22250,22250,22250,0
|
|
20241011,180700,8233876950,22250,22250,22250,22250,0
|
|
20241011,180600,8233876950,22250,22250,22250,22250,0
|
|
20241011,180500,8233876950,22250,22250,22250,22250,0
|
|
20241011,180400,8233876950,22250,22250,22250,22250,0
|
|
20241011,180300,8233876950,22250,22250,22250,22250,0
|
|
20241011,180200,8233876950,22250,22250,22250,22250,0
|
|
20241011,180100,8233876950,22250,22250,22250,22250,0
|
|
20241011,180000,8233876950,22250,22250,22250,22250,0
|
|
20241011,175900,8233876950,22250,22250,22250,22250,0
|
|
20241011,175800,8233876950,22250,22250,22250,22250,0
|
|
20241011,175700,8233876950,22250,22250,22250,22250,0
|
|
20241011,175600,8233876950,22250,22250,22250,22250,0
|
|
20241011,175500,8233876950,22250,22250,22250,22250,0
|
|
20241011,175400,8233876950,22250,22250,22250,22250,0
|
|
20241011,175300,8233876950,22250,22250,22250,22250,0
|
|
20241011,175200,8233876950,22250,22250,22250,22250,0
|
|
20241011,175100,8233876950,22250,22250,22250,22250,0
|
|
20241011,175000,8233876950,22250,22250,22250,22250,0
|
|
20241011,174900,8233876950,22250,22250,22250,22250,0
|
|
20241011,174800,8233876950,22250,22250,22250,22250,0
|
|
20241011,174700,8233876950,22250,22250,22250,22250,0
|
|
20241011,174600,8233876950,22250,22250,22250,22250,0
|
|
20241011,174500,8233876950,22250,22250,22250,22250,0
|
|
20241011,174400,8233876950,22250,22250,22250,22250,0
|
|
20241011,174300,8233876950,22250,22250,22250,22250,33220
|
|
20241011,174200,8233876950,22250,22250,22250,22250,0
|
|
20241011,174100,8233876950,22250,22250,22250,22250,0
|
|
20241011,174000,8233876950,22250,22250,22250,22250,0
|
|
20241011,173900,8233876950,22250,22250,22250,22250,0
|
|
20241011,173800,8233876950,22250,22250,22250,22250,0
|
|
20241011,173700,8233876950,22250,22250,22250,22250,0
|
|
20241011,173600,8233876950,22250,22250,22250,22250,0
|
|
20241011,173500,8233876950,22250,22250,22250,22250,0
|
|
20241011,173400,8233876950,22250,22250,22250,22250,0
|
|
20241011,173300,8233876950,22250,22250,22250,22250,0
|
|
20241011,173200,8233876950,22250,22250,22250,22250,0
|
|
20241011,173100,8233876950,22250,22250,22250,22250,0
|
|
20241011,173000,8233876950,22250,22250,22250,22250,0
|
|
20241011,172900,8233876950,22250,22250,22250,22250,0
|
|
20241011,172800,8233876950,22250,22250,22250,22250,0
|
|
20241011,172700,8233876950,22250,22250,22250,22250,0
|
|
20241011,172600,8233876950,22250,22250,22250,22250,0
|
|
20241011,172500,8233876950,22250,22250,22250,22250,0
|
|
20241011,172400,8233876950,22250,22250,22250,22250,0
|
|
20241011,172300,8233876950,22250,22250,22250,22250,0
|
|
20241011,172200,8233876950,22250,22250,22250,22250,0
|
|
20241011,172100,8233876950,22250,22250,22250,22250,0
|
|
20241011,172000,8233876950,22250,22250,22250,22250,0
|
|
20241011,171900,8233876950,22250,22250,22250,22250,0
|
|
20241011,171800,8233876950,22250,22250,22250,22250,0
|
|
20241011,171700,8233876950,22250,22250,22250,22250,0
|
|
20241011,171600,8233876950,22250,22250,22250,22250,0
|
|
20241011,171500,8233876950,22250,22250,22250,22250,0
|
|
20241011,171400,8233876950,22250,22250,22250,22250,0
|
|
20241011,171300,8233876950,22250,22250,22250,22250,33220
|
|
20241011,171200,8233876950,22250,22250,22250,22250,0
|
|
20241011,171100,8233876950,22250,22250,22250,22250,0
|
|
20241011,171000,8233876950,22250,22250,22250,22250,0
|
|
20241011,170900,8233876950,22250,22250,22250,22250,0
|
|
20241011,170800,8233876950,22250,22250,22250,22250,0
|
|
20241011,170700,8233876950,22250,22250,22250,22250,0
|
|
20241011,170600,8233876950,22250,22250,22250,22250,0
|
|
20241011,170500,8233876950,22250,22250,22250,22250,0
|
|
20241011,170400,8233876950,22250,22250,22250,22250,0
|
|
20241011,170300,8233876950,22250,22250,22250,22250,0
|
|
20241011,170200,8233876950,22250,22250,22250,22250,0
|
|
20241011,170100,8233876950,22250,22250,22250,22250,0
|
|
20241011,170000,8233876950,22250,22250,22250,22250,0
|
|
20241011,165900,8233876950,22250,22250,22250,22250,0
|
|
20241011,165800,8233876950,22250,22250,22250,22250,0
|
|
20241011,165700,8233876950,22250,22250,22250,22250,0
|
|
20241011,165600,8233876950,22250,22250,22250,22250,0
|
|
20241011,165500,8233876950,22250,22250,22250,22250,0
|
|
20241011,165400,8233876950,22250,22250,22250,22250,0
|
|
20241011,165300,8233876950,22250,22250,22250,22250,0
|
|
20241011,165200,8233876950,22250,22250,22250,22250,0
|
|
20241011,165100,8233876950,22250,22250,22250,22250,0
|
|
20241011,165000,8233876950,22250,22250,22250,22250,0
|
|
20241011,164900,8233876950,22250,22250,22250,22250,0
|
|
20241011,164800,8233876950,22250,22250,22250,22250,0
|
|
20241011,164700,8233876950,22250,22250,22250,22250,0
|
|
20241011,164600,8233876950,22250,22250,22250,22250,0
|
|
20241011,164500,8233876950,22250,22250,22250,22250,0
|
|
20241011,164400,8233876950,22250,22250,22250,22250,0
|
|
20241011,164300,8233876950,22250,22250,22250,22250,33220
|
|
20241011,164200,8233876950,22250,22250,22250,22250,0
|
|
20241011,164100,8233876950,22250,22250,22250,22250,0
|
|
20241011,164000,8233876950,22250,22250,22250,22250,0
|
|
20241011,163900,8233876950,22250,22250,22250,22250,0
|
|
20241011,163800,8233876950,22250,22250,22250,22250,0
|
|
20241011,163700,8233876950,22250,22250,22250,22250,0
|
|
20241011,163600,8233876950,22250,22250,22250,22250,0
|
|
20241011,163500,8233876950,22250,22250,22250,22250,0
|
|
20241011,163400,8233876950,22250,22250,22250,22250,0
|
|
20241011,163300,8233876950,22250,22250,22250,22250,0
|
|
20241011,163200,8233876950,22250,22250,22250,22250,0
|
|
20241011,163100,8233876950,22250,22250,22250,22250,0
|
|
20241011,163000,8233876950,22250,22250,22250,22250,0
|
|
20241011,162900,8233876950,22250,22250,22250,22250,0
|
|
20241011,162800,8233876950,22250,22250,22250,22250,0
|
|
20241011,162700,8233876950,22250,22250,22250,22250,0
|
|
20241011,162600,8233876950,22250,22250,22250,22250,0
|
|
20241011,162500,8233876950,22250,22250,22250,22250,0
|
|
20241011,162400,8233876950,22250,22250,22250,22250,0
|
|
20241011,162300,8233876950,22250,22250,22250,22250,0
|
|
20241011,162200,8233876950,22250,22250,22250,22250,0
|
|
20241011,162100,8233876950,22250,22250,22250,22250,0
|
|
20241011,162000,8233876950,22250,22250,22250,22250,0
|
|
20241011,161900,8233876950,22250,22250,22250,22250,0
|
|
20241011,161800,8233876950,22250,22250,22250,22250,0
|
|
20241011,161700,8233876950,22250,22250,22250,22250,0
|
|
20241011,161600,8233876950,22250,22250,22250,22250,0
|
|
20241011,161500,8233876950,22250,22250,22250,22250,0
|
|
20241011,161400,8233876950,22250,22250,22250,22250,0
|
|
20241011,161300,8233876950,22250,22250,22250,22250,33220
|
|
20241011,161200,8233876950,22250,22250,22250,22250,0
|
|
20241011,161100,8233876950,22250,22250,22250,22250,0
|
|
20241011,161000,8233876950,22250,22250,22250,22250,0
|
|
20241011,160900,8233876950,22250,22250,22250,22250,0
|
|
20241011,160800,8233876950,22250,22250,22250,22250,0
|
|
20241011,160700,8233876950,22250,22250,22250,22250,0
|
|
20241011,160600,8233876950,22250,22250,22250,22250,0
|
|
20241011,160500,8233876950,22250,22250,22250,22250,0
|
|
20241011,160400,8233876950,22250,22250,22250,22250,0
|
|
20241011,160300,8233876950,22250,22250,22250,22250,0
|
|
20241011,160200,8233876950,22250,22250,22250,22250,0
|
|
20241011,160100,8233876950,22250,22250,22250,22250,0
|
|
20241011,160000,8233876950,22250,22250,22250,22250,0
|
|
20241011,155900,8233876950,22250,22250,22250,22250,0
|
|
20241011,155800,8233876950,22250,22250,22250,22250,0
|
|
20241011,155700,8233876950,22250,22250,22250,22250,0
|
|
20241011,155600,8233876950,22250,22250,22250,22250,0
|
|
20241011,155500,8233876950,22250,22250,22250,22250,0
|
|
20241011,155400,8233876950,22250,22250,22250,22250,0
|
|
20241011,155300,8233876950,22250,22250,22250,22250,0
|
|
20241011,155200,8233876950,22250,22250,22250,22250,0
|
|
20241011,155100,8233876950,22250,22250,22250,22250,0
|
|
20241011,155000,8233876950,22250,22250,22250,22250,0
|
|
20241011,154900,8233876950,22250,22250,22250,22250,0
|
|
20241011,154800,8233876950,22250,22250,22250,22250,0
|
|
20241011,154700,8233876950,22250,22250,22250,22250,0
|
|
20241011,154600,8233876950,22250,22250,22250,22250,0
|
|
20241011,154500,8233876950,22250,22250,22250,22250,0
|
|
20241011,154400,8233876950,22250,22250,22250,22250,0
|
|
20241011,154300,8233876950,22250,22250,22250,22250,33220
|
|
20241011,154200,8233876950,22250,22250,22250,22250,0
|
|
20241011,154100,8233876950,22250,22250,22250,22250,0
|
|
20241011,154000,8233876950,22250,22250,22250,22250,0
|
|
20241011,153900,8233876950,22250,22250,22250,22250,0
|
|
20241011,153800,8233876950,22250,22250,22250,22250,0
|
|
20241011,153700,8233876950,22250,22250,22250,22250,0
|
|
20241011,153600,8233876950,22250,22250,22250,22250,0
|
|
20241011,153500,8233876950,22250,22250,22250,22250,0
|
|
20241011,153400,8233876950,22250,22250,22250,22250,0
|
|
20241011,153300,8233876950,22250,22250,22250,22250,0
|
|
20241011,153200,8233876950,22250,22250,22250,22250,0
|
|
20241011,153100,8233876950,22250,22250,22250,22250,0
|
|
20241011,153000,8233876950,22250,22250,22250,22250,33220
|
|
20241011,152900,7494731950,22250,22250,22250,22250,0
|
|
20241011,152800,7494731950,22250,22250,22250,22250,0
|
|
20241011,152700,7494731950,22250,22250,22250,22250,0
|
|
20241011,152600,7494731950,22250,22250,22250,22250,0
|
|
20241011,152500,7494731950,22250,22250,22250,22250,0
|
|
20241011,152400,7494731950,22250,22250,22250,22250,0
|
|
20241011,152300,7494731950,22250,22250,22250,22250,0
|
|
20241011,152200,7494731950,22250,22250,22250,22250,0
|
|
20241011,152100,7494731950,22250,22250,22250,22250,0
|
|
20241011,152000,7494731950,22250,22250,22250,22250,0
|
|
20241011,151900,7494731950,22250,22350,22350,22250,7310
|
|
20241011,151800,7331995800,22300,22250,22300,22250,1118
|
|
20241011,151700,7307080900,22300,22300,22300,22250,915
|
|
20241011,151600,7286686150,22300,22250,22300,22250,463
|
|
20241011,151500,7276368800,22300,22250,22350,22250,3025
|
|
20241011,151400,7208911200,22300,22250,22350,22250,2632
|
|
20241011,151300,7150223650,22300,22350,22350,22250,596
|
|
20241011,151200,7136936500,22350,22300,22350,22250,1449
|
|
20241011,151100,7104644500,22300,22300,22300,22250,824
|
|
20241011,151000,7086289450,22300,22300,22300,22250,503
|
|
20241011,150900,7075073950,22300,22300,22300,22250,309
|
|
20241011,150800,7068186300,22300,22300,22300,22250,604
|
|
20241011,150700,7054721550,22300,22300,22300,22250,320
|
|
20241011,150600,7047586400,22300,22300,22300,22250,738
|
|
20241011,150500,7031134600,22300,22300,22300,22250,282
|
|
20241011,150400,7024846650,22300,22300,22300,22250,301
|
|
20241011,150300,7018134950,22300,22300,22300,22250,497
|
|
20241011,150200,7007057050,22300,22300,22300,22250,207
|
|
20241011,150100,7002445300,22300,22300,22300,22250,216
|
|
20241011,150000,6997629250,22300,22250,22300,22200,727
|
|
20241011,145900,6981455150,22250,22200,22250,22200,1857
|
|
20241011,145800,6940148800,22250,22250,22250,22200,313
|
|
20241011,145700,6933185200,22250,22200,22250,22200,387
|
|
20241011,145600,6924578650,22250,22250,22250,22200,112
|
|
20241011,145500,6922087250,22250,22200,22250,22200,901
|
|
20241011,145400,6902040650,22250,22250,22250,22200,144
|
|
20241011,145300,6898837650,22250,22250,22250,22200,149
|
|
20241011,145200,6895523050,22250,22250,22250,22200,541
|
|
20241011,145100,6883493200,22200,22250,22250,22200,232
|
|
20241011,145000,6878333600,22250,22250,22250,22200,183
|
|
20241011,144900,6874262450,22250,22200,22300,22200,1060
|
|
20241011,144800,6850676300,22250,22250,22250,22250,421
|
|
20241011,144700,6841309050,22250,22250,22250,22200,587
|
|
20241011,144600,6828248950,22250,22200,22250,22200,1988
|
|
20241011,144500,6784025350,22250,22250,22250,22200,648
|
|
20241011,144400,6769623550,22250,22200,22250,22200,392
|
|
20241011,144300,6760917750,22200,22250,22250,22200,345
|
|
20241011,144200,6753250100,22250,22200,22250,22200,230
|
|
20241011,144100,6748133200,22250,22200,22250,22200,159
|
|
20241011,144000,6744600700,22250,22250,22250,22200,114
|
|
20241011,143900,6742064900,22250,22200,22250,22200,401
|
|
20241011,143800,6733146450,22250,22250,22250,22200,110
|
|
20241011,143700,6730700350,22250,22200,22250,22200,876
|
|
20241011,143600,6711229700,22250,22250,22300,22200,6761
|
|
20241011,143500,6560970750,22250,22250,22300,22250,419
|
|
20241011,143400,6551640900,22250,22250,22300,22250,217
|
|
20241011,143300,6546811550,22250,22300,22300,22250,4295
|
|
20241011,143200,6451235250,22300,22300,22300,22250,202
|
|
20241011,143100,6446734000,22250,22300,22300,22250,125
|
|
20241011,143000,6443947150,22300,22250,22300,22250,1720
|
|
20241011,142900,6405598900,22250,22300,22300,22250,307
|
|
20241011,142800,6398759400,22300,22300,22300,22250,371
|
|
20241011,142700,6390494000,22250,22300,22300,22250,1609
|
|
20241011,142600,6354685400,22300,22250,22300,22250,178
|
|
20241011,142500,6350719100,22300,22300,22300,22250,1066
|
|
20241011,142400,6326947900,22300,22300,22300,22250,1968
|
|
20241011,142300,6283067100,22300,22300,22300,22250,350
|
|
20241011,142200,6275262750,22300,22300,22300,22250,151
|
|
20241011,142100,6271896300,22300,22250,22300,22250,766
|
|
20241011,142000,6254840800,22250,22300,22300,22250,1275
|
|
20241011,141900,6226463950,22300,22300,22300,22250,179
|
|
20241011,141800,6222472950,22250,22300,22300,22250,464
|
|
20241011,141700,6212141450,22250,22300,22300,22250,661
|
|
20241011,141600,6197428350,22300,22300,22300,22250,474
|
|
20241011,141500,6186877550,22300,22250,22300,22250,135
|
|
20241011,141400,6183868400,22300,22300,22300,22250,198
|
|
20241011,141300,6179453050,22300,22300,22300,22250,137
|
|
20241011,141200,6176398600,22300,22300,22300,22250,166
|
|
20241011,141100,6172698450,22300,22300,22300,22250,190
|
|
20241011,141000,6168467050,22300,22300,22300,22250,1526
|
|
20241011,140900,6134468800,22350,22350,22350,22300,1168
|
|
20241011,140800,6108414150,22350,22350,22350,22300,99
|
|
20241011,140700,6106202050,22300,22300,22350,22300,270
|
|
20241011,140600,6100173450,22350,22350,22350,22300,122
|
|
20241011,140500,6097447400,22350,22300,22350,22300,633
|
|
20241011,140400,6083327300,22300,22350,22350,22300,107
|
|
20241011,140300,6080937100,22300,22350,22350,22300,419
|
|
20241011,140200,6071590100,22300,22300,22350,22300,225
|
|
20241011,140100,6066564950,22350,22350,22350,22300,230
|
|
20241011,140000,6061430650,22350,22350,22350,22300,83
|
|
20241011,135900,6059576700,22300,22350,22350,22300,177
|
|
20241011,135800,6055624100,22350,22350,22350,22300,90
|
|
20241011,135700,6053613200,22300,22350,22350,22250,1846
|
|
20241011,135600,6012447850,22300,22300,22350,22250,8988
|
|
20241011,135500,5812085400,22300,22250,22300,22250,3621
|
|
20241011,135400,5731514600,22250,22300,22300,22250,158
|
|
20241011,135300,5727991900,22250,22350,22350,22250,2663
|
|
20241011,135200,5668601000,22350,22350,22350,22300,443
|
|
20241011,135100,5658700550,22350,22350,22350,22300,255
|
|
20241011,135000,5653001950,22350,22300,22350,22300,278
|
|
20241011,134900,5646795550,22250,22350,22350,22250,277
|
|
20241011,134800,5640618250,22300,22350,22350,22250,5807
|
|
20241011,134700,5511175000,22300,22300,22350,22300,365
|
|
20241011,134600,5503028050,22300,22350,22350,22300,568
|
|
20241011,134500,5490358400,22300,22350,22350,22300,1813
|
|
20241011,134400,5449923650,22300,22350,22350,22300,568
|
|
20241011,134300,5437245400,22300,22350,22350,22300,725
|
|
20241011,134200,5421069500,22300,22300,22350,22300,1229
|
|
20241011,134100,5393624900,22300,22350,22350,22300,537
|
|
20241011,134000,5381640000,22300,22350,22400,22300,6810
|
|
20241011,133900,5229483000,22350,22400,22400,22350,459
|
|
20241011,133800,5219222450,22400,22400,22400,22350,1101
|
|
20241011,133700,5194581350,22350,22400,22400,22350,364
|
|
20241011,133600,5186437650,22400,22400,22400,22350,1414
|
|
20241011,133500,5154765150,22400,22400,22400,22350,226
|
|
20241011,133400,5149705200,22350,22400,22400,22350,185
|
|
20241011,133300,5145563200,22400,22400,22400,22350,124
|
|
20241011,133200,5142787200,22400,22400,22400,22350,273
|
|
20241011,133100,5136678850,22400,22400,22400,22350,107
|
|
20241011,133000,5134282700,22400,22350,22400,22350,188
|
|
20241011,132900,5130077500,22400,22400,22400,22350,2119
|
|
20241011,132800,5082633900,22400,22350,22400,22350,351
|
|
20241011,132700,5074782250,22350,22400,22400,22350,379
|
|
20241011,132600,5066296100,22400,22400,22400,22350,394
|
|
20241011,132500,5057489100,22400,22400,22400,22350,194
|
|
20241011,132400,5053145550,22400,22450,22450,22350,2204
|
|
20241011,132300,5003780800,22450,22450,22450,22400,40
|
|
20241011,132200,5002883400,22450,22400,22450,22400,432
|
|
20241011,132100,4993186050,22450,22450,22450,22400,97
|
|
20241011,132000,4991008500,22400,22450,22450,22400,622
|
|
20241011,131900,4977071300,22450,22450,22450,22400,298
|
|
20241011,131800,4970388950,22450,22400,22450,22350,1547
|
|
20241011,131700,4935736900,22400,22400,22400,22400,1383
|
|
20241011,131600,4904757700,22400,22400,22400,22350,226
|
|
20241011,131500,4899700550,22400,22400,22400,22400,132
|
|
20241011,131400,4896743750,22350,22400,22400,22350,170
|
|
20241011,131300,4892937850,22400,22400,22400,22400,94
|
|
20241011,131200,4890832250,22400,22400,22400,22350,221
|
|
20241011,131100,4885888100,22400,22400,22400,22400,65
|
|
20241011,131000,4884432100,22350,22400,22400,22350,1292
|
|
20241011,130900,4855550950,22400,22400,22400,22350,127
|
|
20241011,130800,4852706650,22400,22400,22400,22350,268
|
|
20241011,130700,4846713800,22350,22400,22400,22350,348
|
|
20241011,130600,4838927450,22400,22400,22400,22400,84
|
|
20241011,130500,4837045850,22350,22400,22400,22350,126
|
|
20241011,130400,4834226500,22350,22400,22400,22350,567
|
|
20241011,130300,4821546000,22400,22400,22400,22400,45
|
|
20241011,130200,4820538000,22400,22400,22400,22350,657
|
|
20241011,130100,4805826800,22400,22400,22450,22350,2252
|
|
20241011,130000,4755418350,22400,22450,22450,22350,5741
|
|
20241011,125900,4626842050,22400,22450,22450,22400,270
|
|
20241011,125800,4620787700,22450,22450,22450,22400,255
|
|
20241011,125700,4615065150,22450,22400,22450,22400,30
|
|
20241011,125600,4614391700,22400,22450,22450,22400,450
|
|
20241011,125500,4604292950,22450,22450,22450,22450,145
|
|
20241011,125400,4601037700,22400,22450,22450,22400,227
|
|
20241011,125300,4595943050,22450,22450,22450,22450,97
|
|
20241011,125200,4593765400,22450,22450,22450,22450,131
|
|
20241011,125100,4590824450,22450,22450,22450,22450,207
|
|
20241011,125000,4586177300,22450,22400,22450,22400,1591
|
|
20241011,124900,4550536100,22400,22400,22400,22400,1833
|
|
20241011,124800,4509476900,22400,22400,22400,22350,280
|
|
20241011,124700,4503207450,22400,22400,22400,22350,73
|
|
20241011,124600,4501572350,22400,22400,22400,22350,483
|
|
20241011,124500,4490756200,22400,22350,22400,22350,638
|
|
20241011,124400,4476471000,22400,22400,22400,22350,49
|
|
20241011,124300,4475373450,22400,22400,22400,22350,769
|
|
20241011,124200,4458177000,22400,22350,22400,22350,164
|
|
20241011,124100,4454504850,22400,22400,22400,22350,356
|
|
20241011,124000,4446531950,22400,22400,22400,22400,76
|
|
20241011,123900,4444829550,22400,22350,22400,22350,309
|
|
20241011,123800,4437915250,22400,22400,22400,22400,44
|
|
20241011,123700,4436929650,22400,22400,22400,22350,122
|
|
20241011,123600,4434199300,22400,22400,22400,22350,680
|
|
20241011,123500,4418994150,22400,22400,22400,22400,71
|
|
20241011,123400,4417403750,22400,22400,22400,22400,68
|
|
20241011,123300,4415880550,22400,22400,22400,22400,204
|
|
20241011,123200,4411310950,22400,22400,22400,22350,135
|
|
20241011,123100,4408287200,22400,22450,22450,22400,255
|
|
20241011,123000,4402575150,22450,22400,22450,22400,242
|
|
20241011,122900,4397151700,22400,22400,22400,22350,221
|
|
20241011,122800,4392207850,22400,22400,22400,22400,979
|
|
20241011,122700,4370278250,22400,22400,22400,22350,390
|
|
20241011,122600,4361543700,22400,22400,22400,22350,113
|
|
20241011,122500,4359013950,22400,22350,22400,22350,469
|
|
20241011,122400,4348511350,22350,22400,22400,22300,1272
|
|
20241011,122300,4320083300,22350,22400,22400,22300,10009
|
|
20241011,122200,4096547600,22400,22400,22400,22350,116
|
|
20241011,122100,4093949250,22400,22400,22400,22350,235
|
|
20241011,122000,4088685300,22400,22350,22400,22350,153
|
|
20241011,121900,4085262750,22400,22400,22400,22400,83
|
|
20241011,121800,4083403550,22400,22400,22400,22400,22
|
|
20241011,121700,4082910750,22400,22400,22400,22400,215
|
|
20241011,121600,4078094750,22400,22400,22400,22400,626
|
|
20241011,121500,4064072350,22400,22400,22400,22400,46
|
|
20241011,121400,4063041950,22400,22400,22400,22350,227
|
|
20241011,121300,4057960850,22350,22450,22450,22350,11543
|
|
20241011,121200,3799740350,22450,22400,22450,22400,15
|
|
20241011,121100,3799403650,22450,22450,22450,22450,1258
|
|
20241011,121000,3771161550,22450,22450,22450,22450,100
|
|
20241011,120900,3768916550,22450,22450,22450,22450,1352
|
|
20241011,120800,3738564150,22450,22450,22450,22450,153
|
|
20241011,120700,3735129300,22450,22450,22450,22400,101
|
|
20241011,120600,3732861900,22450,22450,22450,22400,416
|
|
20241011,120500,3723537700,22450,22450,22450,22450,195
|
|
20241011,120400,3719159950,22450,22450,22450,22400,669
|
|
20241011,120300,3704143400,22450,22450,22450,22400,116
|
|
20241011,120200,3701540350,22450,22450,22450,22450,484
|
|
20241011,120100,3690674550,22450,22450,22450,22400,325
|
|
20241011,120000,3683378450,22450,22450,22450,22400,155
|
|
20241011,115900,3679903700,22450,22450,22450,22450,115
|
|
20241011,115800,3677321950,22450,22400,22450,22400,82
|
|
20241011,115700,3675481100,22450,22400,22450,22400,79
|
|
20241011,115600,3673708000,22400,22400,22450,22400,672
|
|
20241011,115500,3658650600,22400,22400,22400,22350,207
|
|
20241011,115400,3654013850,22400,22400,22450,22400,126
|
|
20241011,115300,3651188450,22400,22400,22450,22350,339
|
|
20241011,115200,3643594750,22400,22400,22400,22400,1258
|
|
20241011,115100,3615415550,22400,22400,22400,22400,278
|
|
20241011,115000,3609188350,22400,22400,22400,22350,256
|
|
20241011,114900,3603457950,22400,22400,22400,22350,712
|
|
20241011,114800,3587536350,22350,22400,22400,22350,73
|
|
20241011,114700,3585901200,22400,22400,22400,22400,146
|
|
20241011,114600,3582630800,22400,22400,22400,22400,229
|
|
20241011,114500,3577501200,22400,22400,22400,22350,580
|
|
20241011,114400,3564509250,22400,22350,22400,22350,204
|
|
20241011,114300,3559939700,22400,22400,22400,22400,83
|
|
20241011,114200,3558080500,22400,22400,22400,22350,299
|
|
20241011,114100,3551394800,22400,22400,22400,22350,216
|
|
20241011,114000,3546560000,22400,22400,22400,22400,181
|
|
20241011,113900,3542505600,22400,22400,22400,22400,603
|
|
20241011,113800,3528998400,22400,22400,22400,22400,740
|
|
20241011,113700,3512422400,22400,22400,22400,22400,265
|
|
20241011,113600,3506486400,22400,22400,22450,22400,345
|
|
20241011,113500,3498758050,22400,22400,22400,22400,1547
|
|
20241011,113400,3464105250,22400,22400,22400,22350,279
|
|
20241011,113300,3457857600,22400,22400,22400,22400,41
|
|
20241011,113200,3456939200,22400,22400,22400,22350,218
|
|
20241011,113100,3452057700,22400,22400,22400,22400,263
|
|
20241011,113000,3446166500,22400,22400,22400,22350,108
|
|
20241011,112900,3443747350,22350,22450,22450,22350,2520
|
|
20241011,112800,3387308900,22450,22400,22450,22400,957
|
|
20241011,112700,3365864250,22400,22450,22450,22400,222
|
|
20241011,112600,3360887850,22450,22450,22450,22450,177
|
|
20241011,112500,3356914200,22450,22450,22450,22400,150
|
|
20241011,112400,3353546850,22400,22450,22450,22400,1205
|
|
20241011,112300,3326552600,22450,22400,22450,22400,77
|
|
20241011,112200,3324826150,22450,22450,22450,22400,229
|
|
20241011,112100,3319685500,22450,22450,22450,22450,301
|
|
20241011,112000,3312928050,22450,22450,22450,22400,121
|
|
20241011,111900,3310212600,22450,22450,22450,22400,175
|
|
20241011,111800,3306284550,22450,22450,22450,22400,176
|
|
20241011,111700,3302335800,22450,22450,22450,22400,113
|
|
20241011,111600,3299801650,22450,22450,22450,22450,168
|
|
20241011,111500,3296030050,22450,22450,22450,22400,148
|
|
20241011,111400,3292707700,22450,22450,22450,22400,247
|
|
20241011,111300,3287167600,22400,22450,22450,22400,226
|
|
20241011,111200,3282094100,22450,22450,22450,22400,156
|
|
20241011,111100,3278594550,22450,22450,22450,22400,157
|
|
20241011,111000,3275069950,22450,22450,22450,22400,208
|
|
20241011,110900,3270400400,22450,22450,22450,22450,144
|
|
20241011,110800,3267167600,22450,22450,22450,22450,74
|
|
20241011,110700,3265506300,22450,22450,22450,22400,108
|
|
20241011,110600,3263084000,22450,22450,22450,22400,148
|
|
20241011,110500,3259761700,22450,22450,22450,22400,174
|
|
20241011,110400,3255859800,22450,22450,22450,22400,274
|
|
20241011,110300,3249718500,22450,22450,22450,22400,356
|
|
20241011,110200,3241738850,22450,22450,22450,22450,71
|
|
20241011,110100,3240144900,22450,22450,22450,22450,167
|
|
20241011,110000,3236395750,22450,22450,22450,22450,92
|
|
20241011,105900,3234330350,22450,22400,22450,22350,1075
|
|
20241011,105800,3210247350,22350,22350,22450,22350,4206
|
|
20241011,105700,3116236650,22350,22450,22450,22350,8490
|
|
20241011,105600,2926055350,22450,22450,22500,22450,376
|
|
20241011,105500,2917613450,22450,22500,22500,22400,1019
|
|
20241011,105400,2894742350,22500,22500,22500,22400,7313
|
|
20241011,105300,2730639650,22500,22500,22500,22500,256
|
|
20241011,105200,2724879650,22500,22500,22500,22500,229
|
|
20241011,105100,2719727150,22500,22500,22500,22450,511
|
|
20241011,105000,2708233700,22500,22550,22550,22500,298
|
|
20241011,104900,2701528600,22500,22500,22550,22500,383
|
|
20241011,104800,2692911050,22500,22500,22550,22500,303
|
|
20241011,104700,2686093100,22500,22500,22500,22500,195
|
|
20241011,104600,2681705600,22500,22550,22550,22500,340
|
|
20241011,104500,2674054950,22500,22500,22550,22500,1180
|
|
20241011,104400,2647498150,22500,22500,22500,22500,105
|
|
20241011,104300,2645135650,22500,22500,22500,22450,1454
|
|
20241011,104200,2612420700,22500,22500,22500,22450,1105
|
|
20241011,104100,2587559650,22500,22500,22500,22500,44
|
|
20241011,104000,2586569650,22500,22500,22500,22450,217
|
|
20241011,103900,2581691400,22450,22500,22500,22450,1054
|
|
20241011,103800,2558016500,22450,22500,22500,22450,447
|
|
20241011,103700,2547962900,22500,22450,22500,22450,638
|
|
20241011,103600,2533638900,22500,22500,22500,22450,350
|
|
20241011,103500,2525773700,22450,22500,22500,22450,307
|
|
20241011,103400,2518868900,22500,22500,22500,22450,45
|
|
20241011,103300,2517857550,22500,22500,22500,22450,166
|
|
20241011,103200,2514124300,22500,22450,22500,22450,360
|
|
20241011,103100,2506026850,22450,22500,22500,22450,355
|
|
20241011,103000,2498046700,22500,22500,22500,22500,92
|
|
20241011,102900,2495976700,22500,22500,22500,22450,346
|
|
20241011,102800,2488193300,22500,22500,22500,22450,164
|
|
20241011,102700,2484509350,22500,22500,22500,22500,65
|
|
20241011,102600,2483046850,22500,22500,22500,22450,396
|
|
20241011,102500,2474144300,22450,22550,22550,22450,2928
|
|
20241011,102400,2408284850,22500,22550,22550,22500,605
|
|
20241011,102300,2394668550,22550,22550,22550,22500,234
|
|
20241011,102200,2389393300,22550,22600,22600,22500,4667
|
|
20241011,102100,2284179450,22600,22600,22600,22600,39
|
|
20241011,102000,2283298050,22600,22600,22600,22550,341
|
|
20241011,101900,2275594250,22600,22550,22600,22550,151
|
|
20241011,101800,2272182250,22550,22600,22600,22550,485
|
|
20241011,101700,2261225750,22550,22600,22600,22550,257
|
|
20241011,101600,2255421800,22600,22600,22600,22550,733
|
|
20241011,101500,2238867950,22600,22600,22600,22550,559
|
|
20241011,101400,2226237650,22600,22550,22600,22550,408
|
|
20241011,101300,2217025250,22550,22600,22600,22550,246
|
|
20241011,101200,2211472750,22550,22550,22600,22550,232
|
|
20241011,101100,2206237400,22550,22550,22600,22550,337
|
|
20241011,101000,2198627700,22550,22600,22600,22500,300
|
|
20241011,100900,2191858150,22550,22550,22600,22500,315
|
|
20241011,100800,2184754200,22600,22600,22600,22500,331
|
|
20241011,100700,2177288400,22600,22550,22600,22500,2320
|
|
20241011,100600,2124970350,22550,22550,22550,22500,963
|
|
20241011,100500,2103298500,22550,22550,22550,22550,103
|
|
20241011,100400,2100975850,22550,22550,22550,22500,826
|
|
20241011,100300,2082351200,22550,22550,22550,22550,86
|
|
20241011,100200,2080411900,22550,22450,22550,22450,3017
|
|
20241011,100100,2012473000,22500,22450,22500,22450,324
|
|
20241011,100000,2005193850,22500,22500,22500,22450,2241
|
|
20241011,095900,1954860400,22500,22500,22500,22500,359
|
|
20241011,095800,1946782900,22500,22500,22500,22500,56
|
|
20241011,095700,1945522900,22500,22500,22550,22500,1208
|
|
20241011,095600,1918340700,22500,22550,22550,22500,169
|
|
20241011,095500,1914529900,22550,22550,22550,22500,1056
|
|
20241011,095400,1890767150,22550,22550,22550,22550,94
|
|
20241011,095300,1888647450,22550,22500,22550,22500,149
|
|
20241011,095200,1885292700,22500,22500,22550,22500,5391
|
|
20241011,095100,1763984750,22550,22550,22550,22550,497
|
|
20241011,095000,1752777400,22500,22550,22550,22500,424
|
|
20241011,094900,1743226900,22550,22550,22550,22550,204
|
|
20241011,094800,1738626700,22550,22550,22550,22500,984
|
|
20241011,094700,1716455300,22550,22550,22550,22500,241
|
|
20241011,094600,1711022900,22550,22550,22600,22500,474
|
|
20241011,094500,1700344600,22550,22550,22550,22550,706
|
|
20241011,094400,1684424300,22550,22550,22550,22550,95
|
|
20241011,094300,1682282050,22550,22550,22550,22550,260
|
|
20241011,094200,1676419050,22550,22550,22600,22500,1370
|
|
20241011,094100,1645560700,22550,22550,22600,22550,545
|
|
20241011,094000,1633268300,22550,22550,22600,22500,342
|
|
20241011,093900,1625556200,22550,22550,22600,22550,507
|
|
20241011,093800,1614123300,22550,22550,22550,22500,290
|
|
20241011,093700,1607583850,22550,22550,22550,22500,258
|
|
20241011,093600,1601766000,22550,22550,22550,22500,200
|
|
20241011,093500,1597260600,22550,22600,22600,22550,164
|
|
20241011,093400,1593560800,22600,22550,22600,22550,922
|
|
20241011,093300,1572769650,22550,22600,22600,22550,502
|
|
20241011,093200,1561446600,22600,22600,22600,22550,1077
|
|
20241011,093100,1537155900,22600,22600,22600,22550,340
|
|
20241011,093000,1529478900,22550,22600,22600,22550,640
|
|
20241011,092900,1515042750,22550,22600,22600,22550,603
|
|
20241011,092800,1501427100,22600,22600,22600,22600,861
|
|
20241011,092700,1481968500,22600,22600,22650,22600,813
|
|
20241011,092600,1463592100,22600,22600,22650,22600,1052
|
|
20241011,092500,1439812500,22600,22650,22650,22600,829
|
|
20241011,092400,1421066450,22650,22650,22650,22650,76
|
|
20241011,092300,1419345050,22650,22600,22650,22600,1676
|
|
20241011,092200,1381467150,22600,22650,22650,22600,2404
|
|
20241011,092100,1327130300,22650,22600,22650,22600,299
|
|
20241011,092000,1320359550,22600,22600,22650,22600,2414
|
|
20241011,091900,1265797450,22650,22650,22650,22650,138
|
|
20241011,091800,1262671750,22650,22650,22650,22600,1647
|
|
20241011,091700,1225391450,22650,22650,22650,22600,339
|
|
20241011,091600,1217723200,22600,22600,22650,22600,5024
|
|
20241011,091500,1103932650,22650,22600,22650,22600,377
|
|
20241011,091400,1095406250,22600,22600,22650,22600,276
|
|
20241011,091300,1089162350,22650,22650,22650,22600,2426
|
|
20241011,091200,1034213750,22650,22600,22650,22600,794
|
|
20241011,091100,1016229700,22650,22650,22700,22650,6730
|
|
20241011,091000,863792650,22650,22700,22700,22650,841
|
|
20241011,090900,844726700,22700,22650,22750,22650,7242
|
|
20241011,090800,680377350,22650,22650,22650,22600,5320
|
|
20241011,090700,560069700,22600,22600,22650,22600,5023
|
|
20241011,090600,446308650,22600,22650,22650,22600,635
|
|
20241011,090500,431951550,22600,22600,22600,22550,4015
|
|
20241011,090400,341212700,22600,22600,22600,22600,1585
|
|
20241011,090300,305391700,22600,22600,22600,22550,3543
|
|
20241011,090200,225334300,22550,22500,22550,22500,3465
|
|
20241011,090100,147209800,22550,22600,22600,22550,1739
|
|
20241011,090000,107950750,22600,22600,22600,22500,4774
|