615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191200,13621459100,21750,21750,21750,21750,29261
|
|
20241014,191100,13621459100,21750,21750,21750,21750,0
|
|
20241014,191000,13621459100,21750,21750,21750,21750,0
|
|
20241014,190900,13621459100,21750,21750,21750,21750,0
|
|
20241014,190800,13621459100,21750,21750,21750,21750,0
|
|
20241014,190700,13621459100,21750,21750,21750,21750,0
|
|
20241014,190600,13621459100,21750,21750,21750,21750,0
|
|
20241014,190500,13621459100,21750,21750,21750,21750,0
|
|
20241014,190400,13621459100,21750,21750,21750,21750,0
|
|
20241014,190300,13621459100,21750,21750,21750,21750,0
|
|
20241014,190200,13621459100,21750,21750,21750,21750,0
|
|
20241014,190100,13621459100,21750,21750,21750,21750,0
|
|
20241014,190000,13621459100,21750,21750,21750,21750,0
|
|
20241014,185900,13621459100,21750,21750,21750,21750,0
|
|
20241014,185800,13621459100,21750,21750,21750,21750,0
|
|
20241014,185700,13621459100,21750,21750,21750,21750,0
|
|
20241014,185600,13621459100,21750,21750,21750,21750,0
|
|
20241014,185500,13621459100,21750,21750,21750,21750,0
|
|
20241014,185400,13621459100,21750,21750,21750,21750,0
|
|
20241014,185300,13621459100,21750,21750,21750,21750,0
|
|
20241014,185200,13621459100,21750,21750,21750,21750,0
|
|
20241014,185100,13621459100,21750,21750,21750,21750,0
|
|
20241014,185000,13621459100,21750,21750,21750,21750,0
|
|
20241014,184900,13621459100,21750,21750,21750,21750,0
|
|
20241014,184800,13621459100,21750,21750,21750,21750,0
|
|
20241014,184700,13621459100,21750,21750,21750,21750,0
|
|
20241014,184600,13621459100,21750,21750,21750,21750,0
|
|
20241014,184500,13621459100,21750,21750,21750,21750,0
|
|
20241014,184400,13621459100,21750,21750,21750,21750,0
|
|
20241014,184300,13621459100,21750,21750,21750,21750,0
|
|
20241014,184200,13621459100,21750,21750,21750,21750,29261
|
|
20241014,184100,13621459100,21750,21750,21750,21750,0
|
|
20241014,184000,13621459100,21750,21750,21750,21750,0
|
|
20241014,183900,13621459100,21750,21750,21750,21750,0
|
|
20241014,183800,13621459100,21750,21750,21750,21750,0
|
|
20241014,183700,13621459100,21750,21750,21750,21750,0
|
|
20241014,183600,13621459100,21750,21750,21750,21750,0
|
|
20241014,183500,13621459100,21750,21750,21750,21750,0
|
|
20241014,183400,13621459100,21750,21750,21750,21750,0
|
|
20241014,183300,13621459100,21750,21750,21750,21750,0
|
|
20241014,183200,13621459100,21750,21750,21750,21750,0
|
|
20241014,183100,13621459100,21750,21750,21750,21750,0
|
|
20241014,183000,13621459100,21750,21750,21750,21750,0
|
|
20241014,182900,13621459100,21750,21750,21750,21750,0
|
|
20241014,182800,13621459100,21750,21750,21750,21750,0
|
|
20241014,182700,13621459100,21750,21750,21750,21750,0
|
|
20241014,182600,13621459100,21750,21750,21750,21750,0
|
|
20241014,182500,13621459100,21750,21750,21750,21750,0
|
|
20241014,182400,13621459100,21750,21750,21750,21750,0
|
|
20241014,182300,13621459100,21750,21750,21750,21750,0
|
|
20241014,182200,13621459100,21750,21750,21750,21750,0
|
|
20241014,182100,13621459100,21750,21750,21750,21750,0
|
|
20241014,182000,13621459100,21750,21750,21750,21750,0
|
|
20241014,181900,13621459100,21750,21750,21750,21750,0
|
|
20241014,181800,13621459100,21750,21750,21750,21750,0
|
|
20241014,181700,13621459100,21750,21750,21750,21750,0
|
|
20241014,181600,13621459100,21750,21750,21750,21750,0
|
|
20241014,181500,13621459100,21750,21750,21750,21750,0
|
|
20241014,181400,13621459100,21750,21750,21750,21750,0
|
|
20241014,181300,13621459100,21750,21750,21750,21750,0
|
|
20241014,181200,13621459100,21750,21750,21750,21750,29261
|
|
20241014,181100,13621459100,21750,21750,21750,21750,0
|
|
20241014,181000,13621459100,21750,21750,21750,21750,0
|
|
20241014,180900,13621459100,21750,21750,21750,21750,0
|
|
20241014,180800,13621459100,21750,21750,21750,21750,0
|
|
20241014,180700,13621459100,21750,21750,21750,21750,0
|
|
20241014,180600,13621459100,21750,21750,21750,21750,0
|
|
20241014,180500,13621459100,21750,21750,21750,21750,0
|
|
20241014,180400,13621459100,21750,21750,21750,21750,0
|
|
20241014,180300,13621459100,21750,21750,21750,21750,0
|
|
20241014,180200,13621459100,21750,21750,21750,21750,0
|
|
20241014,180100,13621459100,21750,21750,21750,21750,0
|
|
20241014,180000,13621459100,21750,21750,21750,21750,0
|
|
20241014,175900,13621459100,21750,21750,21750,21750,0
|
|
20241014,175800,13621459100,21750,21750,21750,21750,0
|
|
20241014,175700,13621459100,21750,21750,21750,21750,0
|
|
20241014,175600,13621459100,21750,21750,21750,21750,0
|
|
20241014,175500,13621459100,21750,21750,21750,21750,0
|
|
20241014,175400,13621459100,21750,21750,21750,21750,0
|
|
20241014,175300,13621459100,21750,21750,21750,21750,0
|
|
20241014,175200,13621459100,21750,21750,21750,21750,0
|
|
20241014,175100,13621459100,21750,21750,21750,21750,0
|
|
20241014,175000,13621459100,21750,21750,21750,21750,0
|
|
20241014,174900,13621459100,21750,21750,21750,21750,0
|
|
20241014,174800,13621459100,21750,21750,21750,21750,0
|
|
20241014,174700,13621459100,21750,21750,21750,21750,0
|
|
20241014,174600,13621459100,21750,21750,21750,21750,0
|
|
20241014,174500,13621459100,21750,21750,21750,21750,0
|
|
20241014,174400,13621459100,21750,21750,21750,21750,0
|
|
20241014,174300,13621459100,21750,21750,21750,21750,0
|
|
20241014,174200,13621459100,21750,21750,21750,21750,29261
|
|
20241014,174100,13621459100,21750,21750,21750,21750,0
|
|
20241014,174000,13621459100,21750,21750,21750,21750,0
|
|
20241014,173900,13621459100,21750,21750,21750,21750,0
|
|
20241014,173800,13621459100,21750,21750,21750,21750,0
|
|
20241014,173700,13621459100,21750,21750,21750,21750,0
|
|
20241014,173600,13621459100,21750,21750,21750,21750,0
|
|
20241014,173500,13621459100,21750,21750,21750,21750,0
|
|
20241014,173400,13621459100,21750,21750,21750,21750,0
|
|
20241014,173300,13621459100,21750,21750,21750,21750,0
|
|
20241014,173200,13621459100,21750,21750,21750,21750,0
|
|
20241014,173100,13621459100,21750,21750,21750,21750,0
|
|
20241014,173000,13621459100,21750,21750,21750,21750,0
|
|
20241014,172900,13621459100,21750,21750,21750,21750,0
|
|
20241014,172800,13621459100,21750,21750,21750,21750,0
|
|
20241014,172700,13621459100,21750,21750,21750,21750,0
|
|
20241014,172600,13621459100,21750,21750,21750,21750,0
|
|
20241014,172500,13621459100,21750,21750,21750,21750,0
|
|
20241014,172400,13621459100,21750,21750,21750,21750,0
|
|
20241014,172300,13621459100,21750,21750,21750,21750,0
|
|
20241014,172200,13621459100,21750,21750,21750,21750,0
|
|
20241014,172100,13621459100,21750,21750,21750,21750,0
|
|
20241014,172000,13621459100,21750,21750,21750,21750,0
|
|
20241014,171900,13621459100,21750,21750,21750,21750,0
|
|
20241014,171800,13621459100,21750,21750,21750,21750,0
|
|
20241014,171700,13621459100,21750,21750,21750,21750,0
|
|
20241014,171600,13621459100,21750,21750,21750,21750,0
|
|
20241014,171500,13621459100,21750,21750,21750,21750,0
|
|
20241014,171400,13621459100,21750,21750,21750,21750,0
|
|
20241014,171300,13621459100,21750,21750,21750,21750,0
|
|
20241014,171200,13621459100,21750,21750,21750,21750,29261
|
|
20241014,171100,13621459100,21750,21750,21750,21750,0
|
|
20241014,171000,13621459100,21750,21750,21750,21750,0
|
|
20241014,170900,13621459100,21750,21750,21750,21750,0
|
|
20241014,170800,13621459100,21750,21750,21750,21750,0
|
|
20241014,170700,13621459100,21750,21750,21750,21750,0
|
|
20241014,170600,13621459100,21750,21750,21750,21750,0
|
|
20241014,170500,13621459100,21750,21750,21750,21750,0
|
|
20241014,170400,13621459100,21750,21750,21750,21750,0
|
|
20241014,170300,13621459100,21750,21750,21750,21750,0
|
|
20241014,170200,13621459100,21750,21750,21750,21750,0
|
|
20241014,170100,13621459100,21750,21750,21750,21750,0
|
|
20241014,170000,13621459100,21750,21750,21750,21750,0
|
|
20241014,165900,13621459100,21750,21750,21750,21750,0
|
|
20241014,165800,13621459100,21750,21750,21750,21750,0
|
|
20241014,165700,13621459100,21750,21750,21750,21750,0
|
|
20241014,165600,13621459100,21750,21750,21750,21750,0
|
|
20241014,165500,13621459100,21750,21750,21750,21750,0
|
|
20241014,165400,13621459100,21750,21750,21750,21750,0
|
|
20241014,165300,13621459100,21750,21750,21750,21750,0
|
|
20241014,165200,13621459100,21750,21750,21750,21750,0
|
|
20241014,165100,13621459100,21750,21750,21750,21750,0
|
|
20241014,165000,13621459100,21750,21750,21750,21750,0
|
|
20241014,164900,13621459100,21750,21750,21750,21750,0
|
|
20241014,164800,13621459100,21750,21750,21750,21750,0
|
|
20241014,164700,13621459100,21750,21750,21750,21750,0
|
|
20241014,164600,13621459100,21750,21750,21750,21750,0
|
|
20241014,164500,13621459100,21750,21750,21750,21750,0
|
|
20241014,164400,13621459100,21750,21750,21750,21750,0
|
|
20241014,164300,13621459100,21750,21750,21750,21750,0
|
|
20241014,164200,13621459100,21750,21750,21750,21750,29261
|
|
20241014,164100,13621459100,21750,21750,21750,21750,0
|
|
20241014,164000,13621459100,21750,21750,21750,21750,0
|
|
20241014,163900,13621459100,21750,21750,21750,21750,0
|
|
20241014,163800,13621459100,21750,21750,21750,21750,0
|
|
20241014,163700,13621459100,21750,21750,21750,21750,0
|
|
20241014,163600,13621459100,21750,21750,21750,21750,0
|
|
20241014,163500,13621459100,21750,21750,21750,21750,0
|
|
20241014,163400,13621459100,21750,21750,21750,21750,0
|
|
20241014,163300,13621459100,21750,21750,21750,21750,0
|
|
20241014,163200,13621459100,21750,21750,21750,21750,0
|
|
20241014,163100,13621459100,21750,21750,21750,21750,0
|
|
20241014,163000,13621459100,21750,21750,21750,21750,0
|
|
20241014,162900,13621459100,21750,21750,21750,21750,0
|
|
20241014,162800,13621459100,21750,21750,21750,21750,0
|
|
20241014,162700,13621459100,21750,21750,21750,21750,0
|
|
20241014,162600,13621459100,21750,21750,21750,21750,0
|
|
20241014,162500,13621459100,21750,21750,21750,21750,0
|
|
20241014,162400,13621459100,21750,21750,21750,21750,0
|
|
20241014,162300,13621459100,21750,21750,21750,21750,0
|
|
20241014,162200,13621459100,21750,21750,21750,21750,0
|
|
20241014,162100,13621459100,21750,21750,21750,21750,0
|
|
20241014,162000,13621459100,21750,21750,21750,21750,0
|
|
20241014,161900,13621459100,21750,21750,21750,21750,0
|
|
20241014,161800,13621459100,21750,21750,21750,21750,0
|
|
20241014,161700,13621459100,21750,21750,21750,21750,0
|
|
20241014,161600,13621459100,21750,21750,21750,21750,0
|
|
20241014,161500,13621459100,21750,21750,21750,21750,0
|
|
20241014,161400,13621459100,21750,21750,21750,21750,0
|
|
20241014,161300,13621459100,21750,21750,21750,21750,0
|
|
20241014,161200,13621459100,21750,21750,21750,21750,29261
|
|
20241014,161100,13621459100,21750,21750,21750,21750,0
|
|
20241014,161000,13621459100,21750,21750,21750,21750,0
|
|
20241014,160900,13621459100,21750,21750,21750,21750,0
|
|
20241014,160800,13621459100,21750,21750,21750,21750,0
|
|
20241014,160700,13621459100,21750,21750,21750,21750,0
|
|
20241014,160600,13621459100,21750,21750,21750,21750,0
|
|
20241014,160500,13621459100,21750,21750,21750,21750,0
|
|
20241014,160400,13621459100,21750,21750,21750,21750,0
|
|
20241014,160300,13621459100,21750,21750,21750,21750,0
|
|
20241014,160200,13621459100,21750,21750,21750,21750,0
|
|
20241014,160100,13621459100,21750,21750,21750,21750,0
|
|
20241014,160000,13621459100,21750,21750,21750,21750,0
|
|
20241014,155900,13621459100,21750,21750,21750,21750,0
|
|
20241014,155800,13621459100,21750,21750,21750,21750,0
|
|
20241014,155700,13621459100,21750,21750,21750,21750,0
|
|
20241014,155600,13621459100,21750,21750,21750,21750,0
|
|
20241014,155500,13621459100,21750,21750,21750,21750,0
|
|
20241014,155400,13621459100,21750,21750,21750,21750,0
|
|
20241014,155300,13621459100,21750,21750,21750,21750,0
|
|
20241014,155200,13621459100,21750,21750,21750,21750,0
|
|
20241014,155100,13621459100,21750,21750,21750,21750,0
|
|
20241014,155000,13621459100,21750,21750,21750,21750,0
|
|
20241014,154900,13621459100,21750,21750,21750,21750,0
|
|
20241014,154800,13621459100,21750,21750,21750,21750,0
|
|
20241014,154700,13621459100,21750,21750,21750,21750,0
|
|
20241014,154600,13621459100,21750,21750,21750,21750,0
|
|
20241014,154500,13621459100,21750,21750,21750,21750,0
|
|
20241014,154400,13621459100,21750,21750,21750,21750,0
|
|
20241014,154300,13621459100,21750,21750,21750,21750,0
|
|
20241014,154200,13621459100,21750,21750,21750,21750,29261
|
|
20241014,154100,13621459100,21750,21750,21750,21750,0
|
|
20241014,154000,13621459100,21750,21750,21750,21750,0
|
|
20241014,153900,13621459100,21750,21750,21750,21750,0
|
|
20241014,153800,13621459100,21750,21750,21750,21750,0
|
|
20241014,153700,13621459100,21750,21750,21750,21750,0
|
|
20241014,153600,13621459100,21750,21750,21750,21750,0
|
|
20241014,153500,13621459100,21750,21750,21750,21750,0
|
|
20241014,153400,13621459100,21750,21750,21750,21750,0
|
|
20241014,153300,13621459100,21750,21750,21750,21750,0
|
|
20241014,153200,13621459100,21750,21750,21750,21750,0
|
|
20241014,153100,13621459100,21750,21750,21750,21750,0
|
|
20241014,153000,13621459100,21750,21750,21750,21750,29261
|
|
20241014,152900,12985032350,21750,21750,21750,21750,0
|
|
20241014,152800,12985032350,21750,21750,21750,21750,0
|
|
20241014,152700,12985032350,21750,21750,21750,21750,0
|
|
20241014,152600,12985032350,21750,21750,21750,21750,0
|
|
20241014,152500,12985032350,21750,21750,21750,21750,0
|
|
20241014,152400,12985032350,21750,21750,21750,21750,0
|
|
20241014,152300,12985032350,21750,21750,21750,21750,0
|
|
20241014,152200,12985032350,21750,21750,21750,21750,0
|
|
20241014,152100,12985032350,21750,21750,21750,21750,0
|
|
20241014,152000,12985032350,21750,21750,21750,21750,0
|
|
20241014,151900,12985032350,21750,21800,21800,21750,4094
|
|
20241014,151800,12895833400,21800,21750,21800,21750,497
|
|
20241014,151700,12885005400,21800,21800,21800,21750,427
|
|
20241014,151600,12875701350,21800,21800,21800,21750,1038
|
|
20241014,151500,12853073750,21800,21800,21800,21750,232
|
|
20241014,151400,12848025150,21800,21750,21800,21750,1139
|
|
20241014,151300,12823226250,21800,21750,21800,21700,4437
|
|
20241014,151200,12726765100,21750,21750,21750,21700,1650
|
|
20241014,151100,12690956550,21700,21700,21750,21700,1444
|
|
20241014,151000,12659621650,21700,21700,21750,21700,1262
|
|
20241014,150900,12632226300,21750,21700,21750,21700,1449
|
|
20241014,150800,12600781100,21750,21700,21750,21700,824
|
|
20241014,150700,12582863850,21750,21700,21750,21700,1041
|
|
20241014,150600,12560225600,21700,21750,21750,21700,121
|
|
20241014,150500,12557595850,21700,21750,21750,21700,129
|
|
20241014,150400,12554792550,21700,21700,21750,21700,328
|
|
20241014,150300,12547662550,21700,21750,21750,21700,314
|
|
20241014,150200,12540841300,21700,21700,21750,21700,346
|
|
20241014,150100,12533332850,21700,21650,21750,21650,3348
|
|
20241014,150000,12460676650,21650,21650,21700,21650,276
|
|
20241014,145900,12454696050,21650,21650,21700,21650,2899
|
|
20241014,145800,12391797500,21650,21650,21700,21650,171
|
|
20241014,145700,12388094250,21700,21650,21700,21650,2550
|
|
20241014,145600,12332884600,21700,21650,21700,21650,2497
|
|
20241014,145500,12278822600,21650,21650,21700,21650,3037
|
|
20241014,145400,12213048800,21650,21650,21700,21650,1683
|
|
20241014,145300,12176608600,21650,21650,21700,21650,1884
|
|
20241014,145200,12135757500,21650,21700,21700,21650,912
|
|
20241014,145100,12115990400,21700,21700,21700,21650,1095
|
|
20241014,145000,12092281350,21650,21650,21700,21650,10598
|
|
20241014,144900,11862834250,21650,21650,21700,21650,862
|
|
20241014,144800,11844163100,21650,21700,21700,21650,465
|
|
20241014,144700,11834092350,21650,21700,21750,21650,796
|
|
20241014,144600,11816821800,21700,21750,21750,21700,1060
|
|
20241014,144500,11793812650,21700,21750,21750,21700,153
|
|
20241014,144400,11790490850,21750,21700,21750,21650,7089
|
|
20241014,144300,11636676150,21700,21700,21700,21650,934
|
|
20241014,144200,11616428250,21650,21650,21700,21650,595
|
|
20241014,144100,11603538400,21700,21650,21700,21650,780
|
|
20241014,144000,11586639550,21650,21650,21700,21650,221
|
|
20241014,143900,11581853800,21700,21650,21700,21650,3780
|
|
20241014,143800,11499978500,21650,21700,21700,21650,1523
|
|
20241014,143700,11467002400,21650,21650,21700,21650,923
|
|
20241014,143600,11447015100,21650,21700,21700,21650,1578
|
|
20241014,143500,11412834000,21700,21650,21700,21650,1249
|
|
20241014,143400,11385790300,21700,21650,21700,21650,2708
|
|
20241014,143300,11327101650,21650,21650,21700,21650,456
|
|
20241014,143200,11317228600,21700,21650,21700,21650,3236
|
|
20241014,143100,11247111350,21700,21650,21700,21650,1423
|
|
20241014,143000,11216295900,21650,21650,21700,21650,2083
|
|
20241014,142900,11171101200,21650,21650,21700,21650,1340
|
|
20241014,142800,11142089700,21650,21650,21700,21650,1664
|
|
20241014,142700,11106063750,21700,21650,21700,21650,19639
|
|
20241014,142600,10680792200,21650,21700,21700,21650,1724
|
|
20241014,142500,10643447000,21650,21650,21700,21650,1129
|
|
20241014,142400,10619002400,21650,21700,21700,21650,2979
|
|
20241014,142300,10554426700,21700,21650,21750,21650,7554
|
|
20241014,142200,10390512200,21700,21650,21700,21650,2255
|
|
20241014,142100,10341663300,21650,21700,21750,21650,7901
|
|
20241014,142000,10170187400,21700,21750,21750,21700,9716
|
|
20241014,141900,9959246050,21750,21750,21750,21700,1776
|
|
20241014,141800,9920703300,21700,21700,21750,21700,2067
|
|
20241014,141700,9875848800,21750,21700,21750,21700,1160
|
|
20241014,141600,9850675650,21700,21750,21750,21700,1324
|
|
20241014,141500,9821921200,21750,21750,21750,21700,1535
|
|
20241014,141400,9788592450,21750,21700,21750,21700,1164
|
|
20241014,141300,9763317150,21700,21750,21750,21700,921
|
|
20241014,141200,9743315400,21750,21750,21750,21700,1812
|
|
20241014,141100,9703987800,21750,21700,21750,21700,1306
|
|
20241014,141000,9675632650,21700,21800,21800,21700,15332
|
|
20241014,140900,9342206250,21750,21750,21800,21750,1337
|
|
20241014,140800,9313122250,21750,21800,21800,21750,855
|
|
20241014,140700,9294520650,21750,21800,21800,21750,916
|
|
20241014,140600,9274596600,21800,21800,21850,21800,4407
|
|
20241014,140500,9178523550,21800,21800,21850,21800,298
|
|
20241014,140400,9172025900,21800,21800,21850,21800,952
|
|
20241014,140300,9151269900,21850,21750,21850,21750,5359
|
|
20241014,140200,9034456500,21750,21750,21800,21750,1648
|
|
20241014,140100,8998600600,21750,21750,21800,21750,2419
|
|
20241014,140000,8945983600,21750,21800,21800,21750,1216
|
|
20241014,135900,8919533050,21750,21800,21800,21750,1971
|
|
20241014,135800,8876663450,21750,21800,21800,21750,1842
|
|
20241014,135700,8836597550,21800,21750,21800,21750,799
|
|
20241014,135600,8819214000,21800,21800,21800,21750,385
|
|
20241014,135500,8810832150,21800,21750,21800,21750,522
|
|
20241014,135400,8799478500,21750,21800,21800,21750,1622
|
|
20241014,135300,8764197350,21800,21750,21800,21750,801
|
|
20241014,135200,8746775500,21800,21800,21800,21750,687
|
|
20241014,135100,8731829900,21800,21750,21800,21750,851
|
|
20241014,135000,8713302700,21800,21850,21850,21750,2489
|
|
20241014,134900,8659055100,21850,21800,21850,21800,210
|
|
20241014,134800,8654471300,21800,21850,21850,21800,691
|
|
20241014,134700,8639400350,21850,21850,21850,21800,593
|
|
20241014,134600,8626471300,21800,21800,21850,21800,914
|
|
20241014,134500,8606543500,21800,21850,21850,21800,2461
|
|
20241014,134400,8552794250,21800,21800,21850,21800,663
|
|
20241014,134300,8538340600,21800,21800,21850,21800,221
|
|
20241014,134200,8533521300,21800,21800,21850,21800,170
|
|
20241014,134100,8529815100,21850,21850,21850,21800,151
|
|
20241014,134000,8526522550,21850,21850,21850,21800,636
|
|
20241014,133900,8512633050,21850,21800,21850,21800,231
|
|
20241014,133800,8507596750,21800,21800,21850,21750,5475
|
|
20241014,133700,8388244600,21750,21800,21800,21750,126
|
|
20241014,133600,8385502450,21800,21750,21800,21750,541
|
|
20241014,133500,8373715050,21750,21750,21800,21750,312
|
|
20241014,133400,8366921850,21800,21800,21800,21750,182
|
|
20241014,133300,8362963100,21750,21750,21750,21750,249
|
|
20241014,133200,8357547350,21750,21800,21800,21750,283
|
|
20241014,133100,8351390400,21800,21750,21800,21750,935
|
|
20241014,133000,8331054000,21800,21750,21800,21750,1263
|
|
20241014,132900,8303578400,21800,21750,21800,21750,1639
|
|
20241014,132800,8267927900,21750,21800,21800,21750,397
|
|
20241014,132700,8259288250,21800,21800,21800,21750,1357
|
|
20241014,132600,8229721000,21800,21800,21800,21750,318
|
|
20241014,132500,8222794450,21800,21800,21800,21750,226
|
|
20241014,132400,8217873100,21800,21750,21800,21750,623
|
|
20241014,132300,8204321250,21750,21750,21800,21750,205
|
|
20241014,132200,8199862450,21750,21800,21800,21750,3186
|
|
20241014,132100,8130418450,21800,21750,21800,21750,642
|
|
20241014,132000,8116453700,21750,21800,21800,21750,256
|
|
20241014,131900,8110882300,21750,21750,21800,21750,445
|
|
20241014,131800,8101203300,21750,21750,21800,21750,147
|
|
20241014,131700,8098003300,21750,21750,21800,21750,1403
|
|
20241014,131600,8067441800,21750,21800,21800,21750,3127
|
|
20241014,131500,7999426550,21800,21750,21800,21750,243
|
|
20241014,131400,7994141050,21750,21750,21800,21750,194
|
|
20241014,131300,7989920100,21750,21750,21800,21750,133
|
|
20241014,131200,7987024950,21750,21750,21800,21750,367
|
|
20241014,131100,7979038900,21800,21750,21800,21750,93
|
|
20241014,131000,7977015950,21750,21800,21800,21750,1641
|
|
20241014,130900,7941272750,21750,21800,21800,21750,158
|
|
20241014,130800,7937834850,21750,21750,21800,21750,667
|
|
20241014,130700,7923317550,21800,21750,21800,21750,223
|
|
20241014,130600,7918463600,21750,21800,21800,21750,307
|
|
20241014,130500,7911783600,21800,21750,21800,21750,489
|
|
20241014,130400,7901144750,21800,21800,21800,21750,286
|
|
20241014,130300,7894920400,21800,21750,21800,21750,557
|
|
20241014,130200,7882792900,21750,21800,21800,21750,492
|
|
20241014,130100,7872079150,21800,21850,21850,21750,5349
|
|
20241014,130000,7755489800,21800,21850,21850,21800,2010
|
|
20241014,125900,7711670200,21850,21900,21900,21800,154
|
|
20241014,125800,7708305450,21850,21900,21900,21850,3455
|
|
20241014,125700,7632813250,21850,21850,21850,21850,188
|
|
20241014,125600,7628705450,21850,21850,21900,21850,173
|
|
20241014,125500,7624921650,21850,21850,21850,21850,188
|
|
20241014,125400,7620813850,21850,21850,21900,21850,642
|
|
20241014,125300,7606761100,21900,21850,21900,21850,107
|
|
20241014,125200,7604422450,21850,21850,21900,21850,780
|
|
20241014,125100,7587360250,21900,21850,21900,21850,196
|
|
20241014,125000,7583077450,21850,21850,21900,21850,309
|
|
20241014,124900,7576315200,21900,21950,21950,21850,2310
|
|
20241014,124800,7525730200,21900,21900,21950,21900,577
|
|
20241014,124700,7513093650,21950,21900,21950,21900,91
|
|
20241014,124600,7511100700,21950,21900,21950,21900,1160
|
|
20241014,124500,7485694100,21900,21850,21900,21850,497
|
|
20241014,124400,7474820600,21900,21900,21950,21900,3064
|
|
20241014,124300,7407718800,21950,21850,21950,21850,5083
|
|
20241014,124200,7296405250,21850,21850,21900,21850,101
|
|
20241014,124100,7294198350,21900,21900,21900,21850,248
|
|
20241014,124000,7288778050,21900,21850,21900,21850,105
|
|
20241014,123900,7286483750,21850,21850,21900,21850,133
|
|
20241014,123800,7283577650,21850,21850,21900,21850,711
|
|
20241014,123700,7268040950,21850,21850,21850,21850,296
|
|
20241014,123600,7261573350,21850,21850,21900,21850,108
|
|
20241014,123500,7259213450,21900,21850,21900,21850,174
|
|
20241014,123400,7255411500,21850,21850,21900,21850,156
|
|
20241014,123300,7252001650,21850,21850,21900,21850,308
|
|
20241014,123200,7245269400,21850,21850,21900,21800,1950
|
|
20241014,123100,7202592850,21800,21850,21900,21800,1316
|
|
20241014,123000,7173801050,21900,21850,21900,21850,594
|
|
20241014,122900,7160820800,21850,21850,21850,21850,702
|
|
20241014,122800,7145482100,21850,21900,21900,21850,205
|
|
20241014,122700,7141002350,21900,21850,21900,21850,586
|
|
20241014,122600,7128196900,21850,21850,21900,21850,332
|
|
20241014,122500,7120942650,21850,21850,21850,21850,166
|
|
20241014,122400,7117315550,21850,21850,21900,21850,289
|
|
20241014,122300,7111000850,21850,21900,21900,21850,480
|
|
20241014,122200,7100497100,21850,21900,21900,21850,5027
|
|
20241014,122100,6990554850,21850,21850,21900,21850,1308
|
|
20241014,122000,6961920050,21850,21900,21900,21850,173
|
|
20241014,121900,6958138650,21850,21850,21900,21850,261
|
|
20241014,121800,6952435650,21850,21850,21850,21850,115
|
|
20241014,121700,6949922900,21900,21850,21900,21850,1035
|
|
20241014,121600,6927307800,21850,21850,21900,21850,168
|
|
20241014,121500,6923635750,21850,21850,21900,21850,103
|
|
20241014,121400,6921384400,21850,21900,21900,21850,247
|
|
20241014,121300,6915986150,21900,21850,21900,21800,4650
|
|
20241014,121200,6814396650,21800,21800,21850,21800,389
|
|
20241014,121100,6805907800,21850,21800,21850,21800,245
|
|
20241014,121000,6800566650,21850,21800,21850,21800,97
|
|
20241014,120900,6798451800,21850,21850,21850,21800,175
|
|
20241014,120800,6794632700,21800,21850,21850,21800,245
|
|
20241014,120700,6789289150,21800,21850,21850,21800,156
|
|
20241014,120600,6785887150,21850,21800,21850,21800,181
|
|
20241014,120500,6781941050,21850,21850,21850,21800,115
|
|
20241014,120400,6779432700,21800,21850,21850,21800,107
|
|
20241014,120300,6777100000,21850,21800,21850,21800,227
|
|
20241014,120200,6772151250,21850,21850,21850,21800,837
|
|
20241014,120100,6753879350,21800,21750,21850,21750,1299
|
|
20241014,120000,6725560750,21800,21800,21800,21750,199
|
|
20241014,115900,6721230650,21800,21800,21800,21750,135
|
|
20241014,115800,6718290750,21750,21800,21800,21750,424
|
|
20241014,115700,6709055700,21800,21750,21800,21750,106
|
|
20241014,115600,6706749850,21750,21800,21800,21750,204
|
|
20241014,115500,6702310400,21800,21800,21800,21750,466
|
|
20241014,115400,6692173950,21800,21800,21800,21750,1514
|
|
20241014,115300,6659201650,21800,21850,21850,21800,4811
|
|
20241014,115200,6554105400,21850,21800,21850,21800,917
|
|
20241014,115100,6534114650,21800,21800,21850,21800,680
|
|
20241014,115000,6519290100,21850,21800,21850,21800,484
|
|
20241014,114900,6508737200,21800,21850,21850,21800,138
|
|
20241014,114800,6505728600,21800,21850,21850,21800,145
|
|
20241014,114700,6502566550,21850,21850,21850,21800,350
|
|
20241014,114600,6494931250,21800,21850,21850,21800,166
|
|
20241014,114500,6491311950,21900,21800,21900,21800,2810
|
|
20241014,114400,6430042550,21900,21850,21900,21800,715
|
|
20241014,114300,6414429300,21900,21850,21900,21800,6170
|
|
20241014,114200,6279563600,21850,21800,21850,21800,357
|
|
20241014,114100,6271780900,21800,21850,21850,21800,273
|
|
20241014,114000,6265827400,21850,21800,21850,21800,96
|
|
20241014,113900,6263733050,21800,21850,21850,21800,243
|
|
20241014,113800,6258435550,21800,21850,21850,21800,249
|
|
20241014,113700,6253007150,21800,21850,21850,21800,145
|
|
20241014,113600,6249845900,21850,21800,21850,21800,690
|
|
20241014,113500,6234802450,21850,21800,21850,21800,109
|
|
20241014,113400,6232425450,21800,21800,21850,21800,179
|
|
20241014,113300,6228520850,21800,21800,21850,21800,226
|
|
20241014,113200,6223591450,21850,21850,21850,21800,44
|
|
20241014,113100,6222630400,21800,21850,21850,21800,618
|
|
20241014,113000,6209149350,21800,21800,21800,21750,648
|
|
20241014,112900,6195029050,21750,21750,21800,21750,826
|
|
20241014,112800,6177027050,21750,21750,21800,21750,862
|
|
20241014,112700,6158266250,21800,21750,21800,21750,170
|
|
20241014,112600,6154564900,21750,21750,21800,21750,238
|
|
20241014,112500,6149385550,21800,21750,21800,21750,252
|
|
20241014,112400,6143901900,21800,21750,21800,21750,216
|
|
20241014,112300,6139198200,21800,21750,21800,21750,180
|
|
20241014,112200,6135279200,21750,21800,21800,21750,844
|
|
20241014,112100,6116887850,21850,21850,21850,21800,618
|
|
20241014,112000,6103394400,21800,21800,21850,21800,218
|
|
20241014,111900,6098641900,21800,21800,21850,21800,104
|
|
20241014,111800,6096374550,21800,21800,21850,21800,114
|
|
20241014,111700,6093887850,21800,21850,21850,21800,244
|
|
20241014,111600,6088568450,21850,21800,21850,21800,286
|
|
20241014,111500,6082333300,21850,21800,21850,21800,233
|
|
20241014,111400,6077253700,21850,21800,21850,21750,307
|
|
20241014,111300,6070569100,21750,21800,21800,21750,123
|
|
20241014,111200,6067890750,21800,21800,21850,21750,1446
|
|
20241014,111100,6036370200,21750,21800,21800,21750,888
|
|
20241014,111000,6017017200,21750,21750,21800,21750,155
|
|
20241014,110900,6013642900,21750,21800,21800,21750,742
|
|
20241014,110800,5997484050,21800,21750,21800,21750,268
|
|
20241014,110700,5991655000,21800,21750,21800,21750,328
|
|
20241014,110600,5984514600,21800,21750,21800,21750,230
|
|
20241014,110500,5979509300,21750,21750,21800,21750,301
|
|
20241014,110400,5972962450,21750,21750,21800,21750,287
|
|
20241014,110300,5966718950,21750,21750,21800,21750,225
|
|
20241014,110200,5961823000,21750,21800,21800,21750,73
|
|
20241014,110100,5960232550,21750,21800,21800,21750,541
|
|
20241014,110000,5948449600,21800,21800,21800,21750,385
|
|
20241014,105900,5940070050,21750,21800,21800,21750,447
|
|
20241014,105800,5930345650,21800,21750,21800,21750,289
|
|
20241014,105700,5924054800,21800,21750,21800,21750,170
|
|
20241014,105600,5920353650,21800,21800,21800,21750,216
|
|
20241014,105500,5915651900,21800,21750,21800,21750,496
|
|
20241014,105400,5904847600,21800,21800,21800,21750,35
|
|
20241014,105300,5904085550,21750,21800,21800,21750,184
|
|
20241014,105200,5900083450,21800,21800,21800,21750,231
|
|
20241014,105100,5895055200,21750,21800,21800,21750,213
|
|
20241014,105000,5890420950,21800,21800,21800,21750,298
|
|
20241014,104900,5883938550,21800,21750,21800,21750,120
|
|
20241014,104800,5881326600,21800,21750,21800,21750,285
|
|
20241014,104700,5875127350,21800,21800,21800,21750,211
|
|
20241014,104600,5870535650,21800,21800,21800,21750,31
|
|
20241014,104500,5869861050,21750,21800,21800,21750,230
|
|
20241014,104400,5864855150,21800,21750,21800,21750,1080
|
|
20241014,104300,5841323100,21800,21800,21800,21750,921
|
|
20241014,104200,5821246100,21750,21800,21800,21750,1486
|
|
20241014,104100,5788890500,21750,21700,21750,21700,2197
|
|
20241014,104000,5741172200,21700,21700,21750,21700,1057
|
|
20241014,103900,5718234150,21750,21700,21750,21700,214
|
|
20241014,103800,5713589900,21700,21750,21800,21700,2643
|
|
20241014,103700,5656105600,21750,21800,21800,21750,1169
|
|
20241014,103600,5630679600,21750,21750,21750,21700,8417
|
|
20241014,103500,5447932800,21750,21700,21750,21700,119
|
|
20241014,103400,5445347000,21750,21750,21750,21700,354
|
|
20241014,103300,5437658150,21750,21700,21750,21700,498
|
|
20241014,103200,5426839850,21700,21700,21750,21700,572
|
|
20241014,103100,5414405800,21750,21750,21750,21700,1802
|
|
20241014,103000,5375228950,21800,21750,21800,21750,185
|
|
20241014,102900,5371203600,21750,21800,21800,21750,320
|
|
20241014,102800,5364237450,21750,21800,21800,21750,698
|
|
20241014,102700,5349031250,21800,21750,21800,21750,519
|
|
20241014,102600,5337730650,21750,21800,21800,21750,559
|
|
20241014,102500,5325554000,21750,21750,21800,21750,928
|
|
20241014,102400,5305364500,21750,21750,21800,21750,858
|
|
20241014,102300,5286662200,21750,21750,21800,21750,611
|
|
20241014,102200,5273353550,21750,21750,21850,21750,1089
|
|
20241014,102100,5249619600,21750,21750,21800,21750,779
|
|
20241014,102000,5232642950,21750,21800,21800,21750,271
|
|
20241014,101900,5226744750,21750,21750,21800,21750,53
|
|
20241014,101800,5225591700,21750,21750,21800,21750,661
|
|
20241014,101700,5211206650,21800,21750,21800,21750,411
|
|
20241014,101600,5202256450,21750,21800,21800,21750,215
|
|
20241014,101500,5197576050,21750,21800,21800,21750,466
|
|
20241014,101400,5187439250,21700,21800,21800,21700,399
|
|
20241014,101300,5178749900,21800,21700,21850,21700,646
|
|
20241014,101200,5164686700,21800,21750,21800,21700,3485
|
|
20241014,101100,5088813200,21750,21650,21750,21650,5031
|
|
20241014,101000,4979567150,21650,21650,21700,21650,7211
|
|
20241014,100900,4823448350,21700,21650,21700,21650,3232
|
|
20241014,100800,4753473050,21700,21700,21700,21650,3150
|
|
20241014,100700,4685255500,21650,21650,21700,21650,1152
|
|
20241014,100600,4660309250,21700,21650,21700,21650,4951
|
|
20241014,100500,4553117350,21700,21650,21700,21650,1241
|
|
20241014,100400,4526226950,21650,21650,21700,21650,896
|
|
20241014,100300,4506825300,21650,21600,21700,21600,2223
|
|
20241014,100200,4458716700,21650,21650,21650,21600,3844
|
|
20241014,100100,4375551400,21650,21700,21750,21650,9288
|
|
20241014,100000,4174373200,21700,21750,21750,21700,5950
|
|
20241014,095900,4045257150,21700,21750,21750,21700,6115
|
|
20241014,095800,3912390800,21700,21700,21750,21650,1427
|
|
20241014,095700,3881461800,21700,21700,21750,21600,13384
|
|
20241014,095600,3591477850,21750,21750,21750,21700,9660
|
|
20241014,095500,3381437850,21750,21800,21800,21750,524
|
|
20241014,095400,3370035000,21800,21750,21800,21750,1031
|
|
20241014,095300,3347581100,21750,21800,21800,21750,1727
|
|
20241014,095200,3309953800,21750,21800,21800,21750,1415
|
|
20241014,095100,3279108800,21800,21750,21800,21700,5950
|
|
20241014,095000,3149569400,21700,21750,21800,21700,7354
|
|
20241014,094900,2989679350,21750,21800,21850,21750,2210
|
|
20241014,094800,2941581300,21750,21900,21900,21750,6197
|
|
20241014,094700,2806440550,21900,21850,21900,21850,482
|
|
20241014,094600,2795906450,21850,21850,21900,21850,176
|
|
20241014,094500,2792055850,21900,21850,21900,21850,804
|
|
20241014,094400,2774477000,21850,21900,21900,21850,445
|
|
20241014,094300,2764736400,21850,21850,21900,21800,3638
|
|
20241014,094200,2685257550,21850,21850,21900,21750,10385
|
|
20241014,094100,2458686450,21850,21900,21950,21800,7944
|
|
20241014,094000,2285002100,21950,21950,21950,21900,3937
|
|
20241014,093900,2198740500,21950,21900,21950,21900,174
|
|
20241014,093800,2194924850,21950,21950,21950,21900,1249
|
|
20241014,093700,2167510250,21900,21950,21950,21900,1175
|
|
20241014,093600,2141752800,21900,21900,21950,21900,1237
|
|
20241014,093500,2114643100,21950,22000,22000,21900,7899
|
|
20241014,093400,1941295200,21950,22000,22000,21950,189
|
|
20241014,093300,1937138650,21950,22000,22050,21950,585
|
|
20241014,093200,1924273850,22000,22000,22000,21950,3419
|
|
20241014,093100,1849063650,22000,22150,22150,21950,16059
|
|
20241014,093000,1495306200,22150,22150,22150,22100,1756
|
|
20241014,092900,1456422450,22100,22100,22150,22100,75
|
|
20241014,092800,1454763550,22100,22100,22150,22100,1368
|
|
20241014,092700,1424528150,22100,22100,22150,22100,657
|
|
20241014,092600,1409990500,22100,22150,22150,22100,887
|
|
20241014,092500,1390372500,22150,22100,22150,22100,265
|
|
20241014,092400,1384513250,22100,22150,22150,22100,941
|
|
20241014,092300,1363688550,22150,22100,22200,22100,2830
|
|
20241014,092200,1301087900,22150,22100,22150,22100,332
|
|
20241014,092100,1293750500,22050,22100,22100,22050,4469
|
|
20241014,092000,1194999950,22100,22150,22150,22100,57
|
|
20241014,091900,1193737700,22100,22100,22150,22100,281
|
|
20241014,091800,1187525050,22100,22200,22200,22100,1967
|
|
20241014,091700,1143982600,22200,22200,22250,22150,636
|
|
20241014,091600,1129866450,22250,22250,22250,22200,1332
|
|
20241014,091500,1100244700,22200,22200,22200,22150,2332
|
|
20241014,091400,1048475350,22200,22200,22250,22200,879
|
|
20241014,091300,1028960200,22200,22200,22200,22100,4708
|
|
20241014,091200,924684000,22150,22200,22250,22150,3413
|
|
20241014,091100,848951600,22200,22150,22200,22150,344
|
|
20241014,091000,841314850,22200,22050,22200,22050,2214
|
|
20241014,090900,792358300,22050,22000,22100,22000,4108
|
|
20241014,090800,701912800,22050,22050,22050,22000,1191
|
|
20241014,090700,675658700,22100,22050,22100,22050,882
|
|
20241014,090600,656191200,22100,22100,22100,22050,250
|
|
20241014,090500,650673550,22100,22000,22100,21950,5408
|
|
20241014,090400,531643450,22000,22050,22050,21950,8149
|
|
20241014,090300,352400150,22000,22050,22100,22000,4603
|
|
20241014,090200,250936600,22050,22150,22150,22050,1380
|
|
20241014,090100,220431650,22100,22200,22250,22100,1333
|
|
20241014,090000,190882100,22250,22050,22250,22050,8396
|