616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191300,15426246700,21700,21700,21700,21700,37579
|
|
20241015,191200,15426246700,21700,21700,21700,21700,0
|
|
20241015,191100,15426246700,21700,21700,21700,21700,0
|
|
20241015,191000,15426246700,21700,21700,21700,21700,0
|
|
20241015,190900,15426246700,21700,21700,21700,21700,0
|
|
20241015,190800,15426246700,21700,21700,21700,21700,0
|
|
20241015,190700,15426246700,21700,21700,21700,21700,0
|
|
20241015,190600,15426246700,21700,21700,21700,21700,0
|
|
20241015,190500,15426246700,21700,21700,21700,21700,0
|
|
20241015,190400,15426246700,21700,21700,21700,21700,0
|
|
20241015,190300,15426246700,21700,21700,21700,21700,0
|
|
20241015,190200,15426246700,21700,21700,21700,21700,0
|
|
20241015,190100,15426246700,21700,21700,21700,21700,0
|
|
20241015,190000,15426246700,21700,21700,21700,21700,0
|
|
20241015,185900,15426246700,21700,21700,21700,21700,0
|
|
20241015,185800,15426246700,21700,21700,21700,21700,0
|
|
20241015,185700,15426246700,21700,21700,21700,21700,0
|
|
20241015,185600,15426246700,21700,21700,21700,21700,0
|
|
20241015,185500,15426246700,21700,21700,21700,21700,0
|
|
20241015,185400,15426246700,21700,21700,21700,21700,0
|
|
20241015,185300,15426246700,21700,21700,21700,21700,0
|
|
20241015,185200,15426246700,21700,21700,21700,21700,0
|
|
20241015,185100,15426246700,21700,21700,21700,21700,0
|
|
20241015,185000,15426246700,21700,21700,21700,21700,0
|
|
20241015,184900,15426246700,21700,21700,21700,21700,0
|
|
20241015,184800,15426246700,21700,21700,21700,21700,0
|
|
20241015,184700,15426246700,21700,21700,21700,21700,0
|
|
20241015,184600,15426246700,21700,21700,21700,21700,0
|
|
20241015,184500,15426246700,21700,21700,21700,21700,0
|
|
20241015,184400,15426246700,21700,21700,21700,21700,0
|
|
20241015,184300,15426246700,21700,21700,21700,21700,37579
|
|
20241015,184200,15426246700,21700,21700,21700,21700,0
|
|
20241015,184100,15426246700,21700,21700,21700,21700,0
|
|
20241015,184000,15426246700,21700,21700,21700,21700,0
|
|
20241015,183900,15426246700,21700,21700,21700,21700,0
|
|
20241015,183800,15426246700,21700,21700,21700,21700,0
|
|
20241015,183700,15426246700,21700,21700,21700,21700,0
|
|
20241015,183600,15426246700,21700,21700,21700,21700,0
|
|
20241015,183500,15426246700,21700,21700,21700,21700,0
|
|
20241015,183400,15426246700,21700,21700,21700,21700,0
|
|
20241015,183300,15426246700,21700,21700,21700,21700,0
|
|
20241015,183200,15426246700,21700,21700,21700,21700,0
|
|
20241015,183100,15426246700,21700,21700,21700,21700,0
|
|
20241015,183000,15426246700,21700,21700,21700,21700,0
|
|
20241015,182900,15426246700,21700,21700,21700,21700,0
|
|
20241015,182800,15426246700,21700,21700,21700,21700,0
|
|
20241015,182700,15426246700,21700,21700,21700,21700,0
|
|
20241015,182600,15426246700,21700,21700,21700,21700,0
|
|
20241015,182500,15426246700,21700,21700,21700,21700,0
|
|
20241015,182400,15426246700,21700,21700,21700,21700,0
|
|
20241015,182300,15426246700,21700,21700,21700,21700,0
|
|
20241015,182200,15426246700,21700,21700,21700,21700,0
|
|
20241015,182100,15426246700,21700,21700,21700,21700,0
|
|
20241015,182000,15426246700,21700,21700,21700,21700,0
|
|
20241015,181900,15426246700,21700,21700,21700,21700,0
|
|
20241015,181800,15426246700,21700,21700,21700,21700,0
|
|
20241015,181700,15426246700,21700,21700,21700,21700,0
|
|
20241015,181600,15426246700,21700,21700,21700,21700,0
|
|
20241015,181500,15426246700,21700,21700,21700,21700,0
|
|
20241015,181400,15426246700,21700,21700,21700,21700,0
|
|
20241015,181300,15426246700,21700,21700,21700,21700,37579
|
|
20241015,181200,15426246700,21700,21700,21700,21700,0
|
|
20241015,181100,15426246700,21700,21700,21700,21700,0
|
|
20241015,181000,15426246700,21700,21700,21700,21700,0
|
|
20241015,180900,15426246700,21700,21700,21700,21700,0
|
|
20241015,180800,15426246700,21700,21700,21700,21700,0
|
|
20241015,180700,15426246700,21700,21700,21700,21700,0
|
|
20241015,180600,15426246700,21700,21700,21700,21700,0
|
|
20241015,180500,15426246700,21700,21700,21700,21700,0
|
|
20241015,180400,15426246700,21700,21700,21700,21700,0
|
|
20241015,180300,15426246700,21700,21700,21700,21700,0
|
|
20241015,180200,15426246700,21700,21700,21700,21700,0
|
|
20241015,180100,15426246700,21700,21700,21700,21700,0
|
|
20241015,180000,15426246700,21700,21700,21700,21700,0
|
|
20241015,175900,15426246700,21700,21700,21700,21700,0
|
|
20241015,175800,15426246700,21700,21700,21700,21700,0
|
|
20241015,175700,15426246700,21700,21700,21700,21700,0
|
|
20241015,175600,15426246700,21700,21700,21700,21700,0
|
|
20241015,175500,15426246700,21700,21700,21700,21700,0
|
|
20241015,175400,15426246700,21700,21700,21700,21700,0
|
|
20241015,175300,15426246700,21700,21700,21700,21700,0
|
|
20241015,175200,15426246700,21700,21700,21700,21700,0
|
|
20241015,175100,15426246700,21700,21700,21700,21700,0
|
|
20241015,175000,15426246700,21700,21700,21700,21700,0
|
|
20241015,174900,15426246700,21700,21700,21700,21700,0
|
|
20241015,174800,15426246700,21700,21700,21700,21700,0
|
|
20241015,174700,15426246700,21700,21700,21700,21700,0
|
|
20241015,174600,15426246700,21700,21700,21700,21700,0
|
|
20241015,174500,15426246700,21700,21700,21700,21700,0
|
|
20241015,174400,15426246700,21700,21700,21700,21700,0
|
|
20241015,174300,15426246700,21700,21700,21700,21700,37579
|
|
20241015,174200,15426246700,21700,21700,21700,21700,0
|
|
20241015,174100,15426246700,21700,21700,21700,21700,0
|
|
20241015,174000,15426246700,21700,21700,21700,21700,0
|
|
20241015,173900,15426246700,21700,21700,21700,21700,0
|
|
20241015,173800,15426246700,21700,21700,21700,21700,0
|
|
20241015,173700,15426246700,21700,21700,21700,21700,0
|
|
20241015,173600,15426246700,21700,21700,21700,21700,0
|
|
20241015,173500,15426246700,21700,21700,21700,21700,0
|
|
20241015,173400,15426246700,21700,21700,21700,21700,0
|
|
20241015,173300,15426246700,21700,21700,21700,21700,0
|
|
20241015,173200,15426246700,21700,21700,21700,21700,0
|
|
20241015,173100,15426246700,21700,21700,21700,21700,0
|
|
20241015,173000,15426246700,21700,21700,21700,21700,0
|
|
20241015,172900,15426246700,21700,21700,21700,21700,0
|
|
20241015,172800,15426246700,21700,21700,21700,21700,0
|
|
20241015,172700,15426246700,21700,21700,21700,21700,0
|
|
20241015,172600,15426246700,21700,21700,21700,21700,0
|
|
20241015,172500,15426246700,21700,21700,21700,21700,0
|
|
20241015,172400,15426246700,21700,21700,21700,21700,0
|
|
20241015,172300,15426246700,21700,21700,21700,21700,0
|
|
20241015,172200,15426246700,21700,21700,21700,21700,0
|
|
20241015,172100,15426246700,21700,21700,21700,21700,0
|
|
20241015,172000,15426246700,21700,21700,21700,21700,0
|
|
20241015,171900,15426246700,21700,21700,21700,21700,0
|
|
20241015,171800,15426246700,21700,21700,21700,21700,0
|
|
20241015,171700,15426246700,21700,21700,21700,21700,0
|
|
20241015,171600,15426246700,21700,21700,21700,21700,0
|
|
20241015,171500,15426246700,21700,21700,21700,21700,0
|
|
20241015,171400,15426246700,21700,21700,21700,21700,0
|
|
20241015,171300,15426246700,21700,21700,21700,21700,37579
|
|
20241015,171200,15426246700,21700,21700,21700,21700,0
|
|
20241015,171100,15426246700,21700,21700,21700,21700,0
|
|
20241015,171000,15426246700,21700,21700,21700,21700,0
|
|
20241015,170900,15426246700,21700,21700,21700,21700,0
|
|
20241015,170800,15426246700,21700,21700,21700,21700,0
|
|
20241015,170700,15426246700,21700,21700,21700,21700,0
|
|
20241015,170600,15426246700,21700,21700,21700,21700,0
|
|
20241015,170500,15426246700,21700,21700,21700,21700,0
|
|
20241015,170400,15426246700,21700,21700,21700,21700,0
|
|
20241015,170300,15426246700,21700,21700,21700,21700,0
|
|
20241015,170200,15426246700,21700,21700,21700,21700,0
|
|
20241015,170100,15426246700,21700,21700,21700,21700,0
|
|
20241015,170000,15426246700,21700,21700,21700,21700,0
|
|
20241015,165900,15426246700,21700,21700,21700,21700,0
|
|
20241015,165800,15426246700,21700,21700,21700,21700,0
|
|
20241015,165700,15426246700,21700,21700,21700,21700,0
|
|
20241015,165600,15426246700,21700,21700,21700,21700,0
|
|
20241015,165500,15426246700,21700,21700,21700,21700,0
|
|
20241015,165400,15426246700,21700,21700,21700,21700,0
|
|
20241015,165300,15426246700,21700,21700,21700,21700,0
|
|
20241015,165200,15426246700,21700,21700,21700,21700,0
|
|
20241015,165100,15426246700,21700,21700,21700,21700,0
|
|
20241015,165000,15426246700,21700,21700,21700,21700,0
|
|
20241015,164900,15426246700,21700,21700,21700,21700,0
|
|
20241015,164800,15426246700,21700,21700,21700,21700,0
|
|
20241015,164700,15426246700,21700,21700,21700,21700,0
|
|
20241015,164600,15426246700,21700,21700,21700,21700,0
|
|
20241015,164500,15426246700,21700,21700,21700,21700,0
|
|
20241015,164400,15426246700,21700,21700,21700,21700,0
|
|
20241015,164300,15426246700,21700,21700,21700,21700,37579
|
|
20241015,164200,15426246700,21700,21700,21700,21700,0
|
|
20241015,164100,15426246700,21700,21700,21700,21700,0
|
|
20241015,164000,15426246700,21700,21700,21700,21700,0
|
|
20241015,163900,15426246700,21700,21700,21700,21700,0
|
|
20241015,163800,15426246700,21700,21700,21700,21700,0
|
|
20241015,163700,15426246700,21700,21700,21700,21700,0
|
|
20241015,163600,15426246700,21700,21700,21700,21700,0
|
|
20241015,163500,15426246700,21700,21700,21700,21700,0
|
|
20241015,163400,15426246700,21700,21700,21700,21700,0
|
|
20241015,163300,15426246700,21700,21700,21700,21700,0
|
|
20241015,163200,15426246700,21700,21700,21700,21700,0
|
|
20241015,163100,15426246700,21700,21700,21700,21700,0
|
|
20241015,163000,15426246700,21700,21700,21700,21700,0
|
|
20241015,162900,15426246700,21700,21700,21700,21700,0
|
|
20241015,162800,15426246700,21700,21700,21700,21700,0
|
|
20241015,162700,15426246700,21700,21700,21700,21700,0
|
|
20241015,162600,15426246700,21700,21700,21700,21700,0
|
|
20241015,162500,15426246700,21700,21700,21700,21700,0
|
|
20241015,162400,15426246700,21700,21700,21700,21700,0
|
|
20241015,162300,15426246700,21700,21700,21700,21700,0
|
|
20241015,162200,15426246700,21700,21700,21700,21700,0
|
|
20241015,162100,15426246700,21700,21700,21700,21700,0
|
|
20241015,162000,15426246700,21700,21700,21700,21700,0
|
|
20241015,161900,15426246700,21700,21700,21700,21700,0
|
|
20241015,161800,15426246700,21700,21700,21700,21700,0
|
|
20241015,161700,15426246700,21700,21700,21700,21700,0
|
|
20241015,161600,15426246700,21700,21700,21700,21700,0
|
|
20241015,161500,15426246700,21700,21700,21700,21700,0
|
|
20241015,161400,15426246700,21700,21700,21700,21700,0
|
|
20241015,161300,15426246700,21700,21700,21700,21700,37579
|
|
20241015,161200,15426246700,21700,21700,21700,21700,0
|
|
20241015,161100,15426246700,21700,21700,21700,21700,0
|
|
20241015,161000,15426246700,21700,21700,21700,21700,0
|
|
20241015,160900,15426246700,21700,21700,21700,21700,0
|
|
20241015,160800,15426246700,21700,21700,21700,21700,0
|
|
20241015,160700,15426246700,21700,21700,21700,21700,0
|
|
20241015,160600,15426246700,21700,21700,21700,21700,0
|
|
20241015,160500,15426246700,21700,21700,21700,21700,0
|
|
20241015,160400,15426246700,21700,21700,21700,21700,0
|
|
20241015,160300,15426246700,21700,21700,21700,21700,0
|
|
20241015,160200,15426246700,21700,21700,21700,21700,0
|
|
20241015,160100,15426246700,21700,21700,21700,21700,0
|
|
20241015,160000,15426246700,21700,21700,21700,21700,0
|
|
20241015,155900,15426246700,21700,21700,21700,21700,0
|
|
20241015,155800,15426246700,21700,21700,21700,21700,0
|
|
20241015,155700,15426246700,21700,21700,21700,21700,0
|
|
20241015,155600,15426246700,21700,21700,21700,21700,0
|
|
20241015,155500,15426246700,21700,21700,21700,21700,0
|
|
20241015,155400,15426246700,21700,21700,21700,21700,0
|
|
20241015,155300,15426246700,21700,21700,21700,21700,0
|
|
20241015,155200,15426246700,21700,21700,21700,21700,0
|
|
20241015,155100,15426246700,21700,21700,21700,21700,0
|
|
20241015,155000,15426246700,21700,21700,21700,21700,0
|
|
20241015,154900,15426246700,21700,21700,21700,21700,0
|
|
20241015,154800,15426246700,21700,21700,21700,21700,0
|
|
20241015,154700,15426246700,21700,21700,21700,21700,0
|
|
20241015,154600,15426246700,21700,21700,21700,21700,0
|
|
20241015,154500,15426246700,21700,21700,21700,21700,0
|
|
20241015,154400,15426246700,21700,21700,21700,21700,0
|
|
20241015,154300,15426246700,21700,21700,21700,21700,37579
|
|
20241015,154200,15426246700,21700,21700,21700,21700,0
|
|
20241015,154100,15426246700,21700,21700,21700,21700,0
|
|
20241015,154000,15426246700,21700,21700,21700,21700,0
|
|
20241015,153900,15426246700,21700,21700,21700,21700,0
|
|
20241015,153800,15426246700,21700,21700,21700,21700,0
|
|
20241015,153700,15426246700,21700,21700,21700,21700,0
|
|
20241015,153600,15426246700,21700,21700,21700,21700,0
|
|
20241015,153500,15426246700,21700,21700,21700,21700,0
|
|
20241015,153400,15426246700,21700,21700,21700,21700,0
|
|
20241015,153300,15426246700,21700,21700,21700,21700,0
|
|
20241015,153200,15426246700,21700,21700,21700,21700,0
|
|
20241015,153100,15426246700,21700,21700,21700,21700,0
|
|
20241015,153000,15426246700,21700,21700,21700,21700,37579
|
|
20241015,152900,14610782400,21700,21700,21700,21700,0
|
|
20241015,152800,14610782400,21700,21700,21700,21700,0
|
|
20241015,152700,14610782400,21700,21700,21700,21700,0
|
|
20241015,152600,14610782400,21700,21700,21700,21700,0
|
|
20241015,152500,14610782400,21700,21700,21700,21700,0
|
|
20241015,152400,14610782400,21700,21700,21700,21700,0
|
|
20241015,152300,14610782400,21700,21700,21700,21700,0
|
|
20241015,152200,14610782400,21700,21700,21700,21700,0
|
|
20241015,152100,14610782400,21700,21700,21700,21700,0
|
|
20241015,152000,14610782400,21700,21700,21700,21700,0
|
|
20241015,151900,14610782400,21700,21750,21800,21700,3783
|
|
20241015,151800,14528530800,21700,21750,21750,21700,461
|
|
20241015,151700,14518514450,21750,21700,21750,21700,3738
|
|
20241015,151600,14437284000,21750,21700,21750,21700,1163
|
|
20241015,151500,14411997350,21700,21750,21750,21700,5267
|
|
20241015,151400,14297488050,21700,21700,21750,21700,1063
|
|
20241015,151300,14274390350,21700,21700,21750,21700,961
|
|
20241015,151200,14253504150,21700,21750,21750,21700,557
|
|
20241015,151100,14241407350,21750,21700,21750,21700,663
|
|
20241015,151000,14227001650,21750,21700,21750,21700,425
|
|
20241015,150900,14217769850,21750,21700,21750,21700,820
|
|
20241015,150800,14199961800,21750,21700,21750,21700,570
|
|
20241015,150700,14187573050,21750,21700,21750,21700,898
|
|
20241015,150600,14168081250,21700,21700,21750,21700,957
|
|
20241015,150500,14147311400,21700,21750,21750,21700,517
|
|
20241015,150400,14136082150,21700,21700,21750,21700,309
|
|
20241015,150300,14129376300,21750,21650,21750,21650,740
|
|
20241015,150200,14113301300,21650,21700,21750,21650,1382
|
|
20241015,150100,14083317100,21700,21750,21750,21700,921
|
|
20241015,150000,14063327300,21700,21700,21750,21700,1132
|
|
20241015,145900,14038748300,21700,21700,21750,21700,1382
|
|
20241015,145800,14008735150,21700,21700,21750,21650,618
|
|
20241015,145700,13995335100,21700,21700,21750,21650,1998
|
|
20241015,145600,13951975200,21700,21700,21750,21700,1481
|
|
20241015,145500,13919809850,21700,21700,21750,21700,1442
|
|
20241015,145400,13888504450,21700,21700,21750,21700,853
|
|
20241015,145300,13869994200,21700,21650,21750,21650,1011
|
|
20241015,145200,13848069450,21700,21700,21750,21650,2237
|
|
20241015,145100,13799554550,21650,21650,21700,21650,1557
|
|
20241015,145000,13765816450,21650,21700,21700,21650,777
|
|
20241015,144900,13748977400,21650,21650,21700,21650,1410
|
|
20241015,144800,13718425850,21650,21650,21700,21650,1330
|
|
20241015,144700,13689600100,21650,21700,21700,21650,686
|
|
20241015,144600,13674740000,21650,21650,21700,21650,1580
|
|
20241015,144500,13640497100,21650,21650,21700,21650,1282
|
|
20241015,144400,13612721850,21650,21650,21700,21650,1313
|
|
20241015,144300,13584281500,21650,21650,21700,21650,811
|
|
20241015,144200,13566704750,21650,21650,21700,21650,922
|
|
20241015,144100,13546739600,21650,21700,21700,21650,1646
|
|
20241015,144000,13511064100,21650,21650,21700,21600,955
|
|
20241015,143900,13490388550,21650,21600,21650,21600,1154
|
|
20241015,143800,13465438900,21650,21650,21700,21600,782
|
|
20241015,143700,13448514150,21650,21650,21650,21600,1795
|
|
20241015,143600,13409674300,21650,21650,21700,21650,988
|
|
20241015,143500,13388272100,21650,21650,21700,21650,741
|
|
20241015,143400,13372227750,21650,21650,21700,21650,1347
|
|
20241015,143300,13343043100,21650,21700,21700,21650,1119
|
|
20241015,143200,13318791750,21700,21650,21700,21650,701
|
|
20241015,143100,13303613450,21650,21700,21700,21650,807
|
|
20241015,143000,13286141700,21650,21700,21750,21650,3910
|
|
20241015,142900,13201292200,21750,21700,21750,21700,609
|
|
20241015,142800,13188076000,21700,21700,21750,21700,885
|
|
20241015,142700,13168863600,21700,21700,21750,21700,954
|
|
20241015,142600,13148161000,21750,21700,21750,21650,2671
|
|
20241015,142500,13090181500,21700,21700,21750,21700,1103
|
|
20241015,142400,13066233450,21700,21700,21750,21700,855
|
|
20241015,142300,13047675300,21750,21700,21750,21700,1505
|
|
20241015,142200,13014999000,21700,21700,21750,21700,1025
|
|
20241015,142100,12992743150,21750,21700,21750,21700,700
|
|
20241015,142000,12977549700,21700,21700,21750,21700,680
|
|
20241015,141900,12962784900,21700,21700,21750,21700,1448
|
|
20241015,141800,12931331450,21700,21700,21750,21700,541
|
|
20241015,141700,12919590100,21700,21700,21750,21700,1044
|
|
20241015,141600,12896925100,21700,21700,21750,21700,1177
|
|
20241015,141500,12871362500,21700,21700,21700,21700,803
|
|
20241015,141400,12853937400,21700,21650,21700,21650,1877
|
|
20241015,141300,12813229000,21650,21700,21750,21650,863
|
|
20241015,141200,12794524950,21650,21700,21750,21650,3060
|
|
20241015,141100,12728126100,21700,21700,21700,21650,1069
|
|
20241015,141000,12704947700,21700,21700,21750,21700,964
|
|
20241015,140900,12684024700,21700,21700,21700,21650,1458
|
|
20241015,140800,12652407600,21700,21700,21750,21650,1864
|
|
20241015,140700,12611985450,21700,21700,21700,21650,601
|
|
20241015,140600,12598946650,21700,21700,21750,21700,849
|
|
20241015,140500,12580511200,21700,21650,21700,21650,4718
|
|
20241015,140400,12478172300,21650,21650,21700,21650,805
|
|
20241015,140300,12460744000,21650,21700,21700,21650,595
|
|
20241015,140200,12447852100,21650,21650,21700,21650,889
|
|
20241015,140100,12428602300,21650,21700,21700,21650,1720
|
|
20241015,140000,12391334750,21650,21700,21700,21650,830
|
|
20241015,135900,12373357700,21650,21700,21700,21650,699
|
|
20241015,135800,12358212150,21700,21650,21700,21650,1346
|
|
20241015,135700,12329039600,21650,21700,21700,21650,1722
|
|
20241015,135600,12291704500,21650,21700,21700,21650,642
|
|
20241015,135500,12277801700,21700,21700,21750,21650,913
|
|
20241015,135400,12258003200,21700,21700,21750,21650,1468
|
|
20241015,135300,12226170900,21650,21650,21700,21600,2059
|
|
20241015,135200,12181532600,21650,21650,21700,21650,646
|
|
20241015,135100,12167535300,21650,21700,21700,21650,861
|
|
20241015,135000,12148887700,21700,21700,21700,21650,1643
|
|
20241015,134900,12113241200,21650,21650,21700,21650,806
|
|
20241015,134800,12095778900,21650,21600,21750,21600,1611
|
|
20241015,134700,12060860500,21600,21700,21750,21600,847
|
|
20241015,134600,12042503950,21600,21600,21750,21600,3518
|
|
20241015,134500,11966264450,21600,21600,21700,21600,3305
|
|
20241015,134400,11894594950,21650,21650,21700,21600,2304
|
|
20241015,134300,11844659550,21650,21650,21700,21550,6593
|
|
20241015,134200,11701950100,21650,21600,21650,21600,931
|
|
20241015,134100,11681829550,21600,21650,21650,21600,609
|
|
20241015,134000,11668668600,21650,21600,21650,21600,962
|
|
20241015,133900,11647882100,21600,21600,21650,21600,1734
|
|
20241015,133800,11610393650,21600,21600,21650,21600,583
|
|
20241015,133700,11597797400,21600,21600,21650,21600,738
|
|
20241015,133600,11581853150,21600,21600,21650,21600,1928
|
|
20241015,133500,11540169400,21650,21600,21650,21600,624
|
|
20241015,133400,11526684400,21600,21600,21650,21600,817
|
|
20241015,133300,11509031650,21600,21600,21650,21600,835
|
|
20241015,133200,11490982850,21650,21600,21650,21600,1043
|
|
20241015,133100,11468436650,21600,21600,21650,21550,2308
|
|
20241015,133000,11418538550,21600,21600,21650,21550,6057
|
|
20241015,132900,11287721800,21600,21550,21600,21550,3075
|
|
20241015,132800,11221316100,21500,21550,21600,21500,2306
|
|
20241015,132700,11171588600,21550,21600,21600,21550,4776
|
|
20241015,132600,11068656700,21550,21600,21600,21550,838
|
|
20241015,132500,11050588050,21600,21600,21600,21550,1272
|
|
20241015,132400,11023139650,21600,21550,21600,21550,527
|
|
20241015,132300,11011774000,21600,21600,21600,21550,972
|
|
20241015,132200,10990803950,21550,21550,21600,21550,627
|
|
20241015,132100,10977285450,21550,21600,21600,21550,1022
|
|
20241015,132000,10955230300,21550,21550,21600,21550,769
|
|
20241015,131900,10938642950,21550,21600,21600,21550,741
|
|
20241015,131800,10922664500,21550,21600,21600,21550,639
|
|
20241015,131700,10908888650,21600,21600,21600,21550,1046
|
|
20241015,131600,10886315300,21550,21550,21600,21550,327
|
|
20241015,131500,10879265150,21600,21600,21600,21550,1044
|
|
20241015,131400,10856738700,21550,21550,21600,21550,1113
|
|
20241015,131300,10832724750,21550,21600,21600,21550,290
|
|
20241015,131200,10826471500,21550,21550,21600,21550,680
|
|
20241015,131100,10811805900,21600,21550,21600,21550,505
|
|
20241015,131000,10800920650,21550,21550,21600,21550,919
|
|
20241015,130900,10781090000,21550,21550,21600,21500,2003
|
|
20241015,130800,10737893250,21550,21550,21600,21550,475
|
|
20241015,130700,10727654550,21550,21600,21600,21550,1158
|
|
20241015,130600,10702671400,21550,21550,21600,21550,796
|
|
20241015,130500,10685503900,21550,21600,21600,21550,1060
|
|
20241015,130400,10662656750,21600,21500,21600,21500,3793
|
|
20241015,130300,10580921250,21500,21500,21550,21500,1351
|
|
20241015,130200,10551853700,21550,21500,21550,21500,781
|
|
20241015,130100,10535043550,21500,21500,21550,21500,468
|
|
20241015,130000,10524972100,21500,21550,21600,21500,5873
|
|
20241015,125900,10398418600,21600,21500,21600,21450,31711
|
|
20241015,125800,9715933700,21450,21450,21500,21450,655
|
|
20241015,125700,9701862750,21450,21450,21500,21450,1842
|
|
20241015,125600,9662341500,21500,21450,21500,21450,902
|
|
20241015,125500,9642965050,21500,21450,21500,21450,1579
|
|
20241015,125400,9609058250,21500,21450,21500,21450,1516
|
|
20241015,125300,9576529950,21450,21500,21500,21450,1034
|
|
20241015,125200,9554338350,21450,21500,21500,21450,1059
|
|
20241015,125100,9531592550,21450,21450,21450,21450,930
|
|
20241015,125000,9511644050,21450,21450,21500,21450,644
|
|
20241015,124900,9497818050,21450,21500,21500,21450,499
|
|
20241015,124800,9487109850,21500,21500,21500,21450,4080
|
|
20241015,124700,9399554500,21500,21450,21500,21450,1187
|
|
20241015,124600,9374093150,21450,21450,21500,21450,613
|
|
20241015,124500,9360941050,21450,21500,21500,21450,1288
|
|
20241015,124400,9333277450,21500,21450,21500,21450,967
|
|
20241015,124300,9312530200,21450,21450,21450,21450,492
|
|
20241015,124200,9301976800,21450,21500,21500,21450,827
|
|
20241015,124100,9284220800,21450,21450,21500,21450,800
|
|
20241015,124000,9267036450,21450,21500,21500,21450,1627
|
|
20241015,123900,9232077700,21450,21450,21500,21450,587
|
|
20241015,123800,9219474450,21500,21500,21500,21450,1481
|
|
20241015,123700,9187649350,21450,21450,21500,21450,1011
|
|
20241015,123600,9165944100,21450,21500,21500,21450,311
|
|
20241015,123500,9159267900,21450,21450,21500,21450,716
|
|
20241015,123400,9143898050,21450,21500,21500,21450,1001
|
|
20241015,123300,9122399550,21500,21450,21500,21450,466
|
|
20241015,123200,9112398000,21450,21450,21500,21450,744
|
|
20241015,123100,9096436150,21450,21500,21500,21450,702
|
|
20241015,123000,9081362150,21500,21450,21500,21450,1932
|
|
20241015,122900,9039844550,21450,21500,21500,21450,453
|
|
20241015,122800,9030115400,21450,21450,21500,21450,601
|
|
20241015,122700,9017221050,21450,21450,21500,21450,876
|
|
20241015,122600,8998406750,21450,21450,21500,21450,1361
|
|
20241015,122500,8969172050,21450,21450,21500,21450,368
|
|
20241015,122400,8961274850,21450,21450,21500,21450,618
|
|
20241015,122300,8948012500,21450,21500,21500,21450,1511
|
|
20241015,122200,8915540750,21500,21450,21500,21450,410
|
|
20241015,122100,8906740500,21450,21500,21500,21450,555
|
|
20241015,122000,8894827000,21500,21500,21500,21450,674
|
|
20241015,121900,8880353900,21450,21500,21500,21450,765
|
|
20241015,121800,8863925300,21450,21500,21500,21450,619
|
|
20241015,121700,8850625050,21500,21500,21500,21450,684
|
|
20241015,121600,8835940050,21500,21450,21500,21450,1532
|
|
20241015,121500,8803017450,21450,21450,21500,21400,11150
|
|
20241015,121400,8563837450,21450,21500,21500,21450,2223
|
|
20241015,121300,8516153800,21500,21450,21500,21450,548
|
|
20241015,121200,8504397400,21450,21450,21500,21450,2261
|
|
20241015,121100,8455871300,21500,21450,21500,21450,495
|
|
20241015,121000,8445250650,21450,21500,21500,21450,846
|
|
20241015,120900,8427085850,21450,21500,21500,21450,741
|
|
20241015,120800,8411188500,21500,21450,21500,21450,935
|
|
20241015,120700,8391109550,21450,21500,21500,21450,981
|
|
20241015,120600,8370056550,21450,21450,21500,21450,999
|
|
20241015,120500,8348627550,21450,21450,21500,21450,965
|
|
20241015,120400,8327909050,21500,21500,21500,21450,709
|
|
20241015,120300,8312683850,21450,21500,21500,21450,809
|
|
20241015,120200,8295327950,21450,21500,21500,21450,767
|
|
20241015,120100,8278863100,21500,21450,21500,21450,1175
|
|
20241015,120000,8253636000,21450,21450,21500,21450,483
|
|
20241015,115900,8243272600,21500,21450,21500,21450,2111
|
|
20241015,115800,8197981000,21500,21500,21500,21450,1173
|
|
20241015,115700,8172795250,21450,21450,21500,21450,987
|
|
20241015,115600,8151619000,21500,21450,21500,21450,579
|
|
20241015,115500,8139187300,21500,21450,21500,21450,632
|
|
20241015,115400,8125625650,21500,21450,21500,21450,1305
|
|
20241015,115300,8097607650,21500,21500,21500,21450,898
|
|
20241015,115200,8078326600,21450,21450,21500,21450,432
|
|
20241015,115100,8069057550,21500,21450,21500,21450,564
|
|
20241015,115000,8056949000,21500,21450,21500,21450,1406
|
|
20241015,114900,8026765400,21450,21500,21500,21450,1395
|
|
20241015,114800,7996839650,21500,21450,21500,21450,922
|
|
20241015,114700,7977038150,21500,21500,21500,21450,975
|
|
20241015,114600,7956097800,21450,21500,21500,21450,701
|
|
20241015,114500,7941049900,21450,21500,21500,21450,615
|
|
20241015,114400,7927842350,21450,21500,21500,21450,1241
|
|
20241015,114300,7901189950,21500,21450,21500,21450,1310
|
|
20241015,114200,7873058500,21450,21500,21500,21450,1553
|
|
20241015,114100,7839740950,21450,21450,21500,21450,731
|
|
20241015,114000,7824055750,21450,21500,21500,21450,976
|
|
20241015,113900,7803104350,21450,21450,21500,21450,921
|
|
20241015,113800,7783321600,21500,21450,21500,21450,363
|
|
20241015,113700,7775532400,21450,21500,21500,21450,1377
|
|
20241015,113600,7745954500,21500,21500,21500,21450,3810
|
|
20241015,113500,7664091000,21450,21500,21500,21450,600
|
|
20241015,113400,7651206550,21450,21500,21500,21450,784
|
|
20241015,113300,7634384350,21500,21450,21500,21450,607
|
|
20241015,113200,7621360000,21500,21500,21550,21450,2439
|
|
20241015,113100,7568894900,21500,21500,21550,21500,2560
|
|
20241015,113000,7513850750,21500,21550,21550,21500,502
|
|
20241015,112900,7503057000,21550,21500,21550,21500,769
|
|
20241015,112800,7486507500,21500,21500,21550,21500,4750
|
|
20241015,112700,7384362950,21500,21550,21550,21500,610
|
|
20241015,112600,7371236750,21500,21500,21550,21500,971
|
|
20241015,112500,7350344150,21500,21550,21550,21500,1076
|
|
20241015,112400,7327179850,21500,21500,21550,21500,839
|
|
20241015,112300,7309122350,21500,21500,21550,21500,676
|
|
20241015,112200,7294585600,21500,21500,21550,21500,466
|
|
20241015,112100,7284561100,21550,21500,21550,21500,2378
|
|
20241015,112000,7233397350,21550,21500,21550,21500,526
|
|
20241015,111900,7222082150,21500,21500,21550,21500,1097
|
|
20241015,111800,7198485950,21550,21550,21550,21500,805
|
|
20241015,111700,7181143500,21500,21500,21550,21500,3883
|
|
20241015,111600,7097650500,21550,21550,21550,21500,886
|
|
20241015,111500,7078568350,21550,21500,21550,21500,910
|
|
20241015,111400,7058996100,21550,21550,21550,21500,935
|
|
20241015,111300,7038862150,21550,21550,21550,21550,272
|
|
20241015,111200,7033000550,21550,21500,21550,21500,416
|
|
20241015,111100,7024042400,21550,21550,21550,21500,3173
|
|
20241015,111000,6955674700,21550,21550,21550,21500,1419
|
|
20241015,110900,6925118000,21550,21500,21550,21500,416
|
|
20241015,110800,6916168150,21500,21500,21550,21500,359
|
|
20241015,110700,6908444000,21550,21550,21550,21500,1467
|
|
20241015,110600,6876870300,21550,21550,21550,21500,503
|
|
20241015,110500,6866041500,21550,21500,21550,21500,8301
|
|
20241015,110400,6687160100,21500,21500,21550,21500,337
|
|
20241015,110300,6679908250,21500,21550,21550,21500,775
|
|
20241015,110200,6663216950,21500,21550,21550,21500,560
|
|
20241015,110100,6651158750,21550,21500,21550,21500,501
|
|
20241015,110000,6640374300,21500,21550,21550,21500,332
|
|
20241015,105900,6633228300,21550,21500,21550,21500,856
|
|
20241015,105800,6614782300,21550,21500,21550,21500,503
|
|
20241015,105700,6603961200,21500,21550,21550,21500,637
|
|
20241015,105600,6590251800,21500,21500,21550,21500,752
|
|
20241015,105500,6574058500,21550,21500,21550,21500,267
|
|
20241015,105400,6568308200,21500,21500,21550,21500,1106
|
|
20241015,105300,6544505700,21550,21500,21550,21500,223
|
|
20241015,105200,6539705250,21550,21500,21550,21450,9626
|
|
20241015,105100,6332614600,21450,21500,21500,21450,1027
|
|
20241015,105000,6310568850,21450,21500,21500,21450,5644
|
|
20241015,104900,6189493250,21500,21500,21500,21450,966
|
|
20241015,104800,6168732200,21500,21450,21500,21450,470
|
|
20241015,104700,6158637050,21500,21450,21500,21450,169
|
|
20241015,104600,6155006450,21450,21500,21500,21450,1550
|
|
20241015,104500,6121694350,21550,21450,21550,21450,6837
|
|
20241015,104400,5974698850,21450,21450,21500,21450,690
|
|
20241015,104300,5959892250,21500,21500,21550,21450,4745
|
|
20241015,104200,5857959350,21550,21550,21550,21500,487
|
|
20241015,104100,5847483700,21500,21500,21550,21500,687
|
|
20241015,104000,5832688500,21550,21500,21550,21500,499
|
|
20241015,103900,5821953950,21550,21500,21550,21500,1176
|
|
20241015,103800,5796663000,21500,21500,21550,21500,1235
|
|
20241015,103700,5770085850,21550,21550,21550,21500,360
|
|
20241015,103600,5762332400,21500,21500,21550,21500,235
|
|
20241015,103500,5757277050,21500,21500,21550,21500,209
|
|
20241015,103400,5752778250,21500,21500,21550,21500,854
|
|
20241015,103300,5734387200,21550,21550,21550,21500,404
|
|
20241015,103200,5725694300,21550,21500,21550,21500,298
|
|
20241015,103100,5719282200,21500,21450,21550,21450,7860
|
|
20241015,103000,5550471800,21500,21500,21550,21450,763
|
|
20241015,102900,5534049900,21500,21550,21550,21450,5526
|
|
20241015,102800,5415329650,21500,21500,21550,21500,467
|
|
20241015,102700,5405281750,21550,21550,21550,21500,712
|
|
20241015,102600,5389943100,21500,21500,21550,21500,955
|
|
20241015,102500,5369405700,21500,21500,21550,21500,305
|
|
20241015,102400,5362840200,21550,21500,21550,21500,502
|
|
20241015,102300,5352039600,21500,21400,21550,21400,9661
|
|
20241015,102200,5144692200,21450,21450,21450,21400,299
|
|
20241015,102100,5138284750,21400,21450,21450,21400,1304
|
|
20241015,102000,5110357300,21400,21450,21450,21400,1272
|
|
20241015,101900,5083134550,21450,21450,21450,21400,883
|
|
20241015,101800,5064211600,21450,21400,21450,21400,564
|
|
20241015,101700,5052139450,21400,21450,21450,21400,781
|
|
20241015,101600,5035420200,21450,21400,21450,21400,3961
|
|
20241015,101500,4950635350,21400,21450,21450,21400,895
|
|
20241015,101400,4931456350,21450,21400,21450,21400,919
|
|
20241015,101300,4911756400,21400,21450,21450,21400,339
|
|
20241015,101200,4904496500,21450,21450,21500,21400,1592
|
|
20241015,101100,4870359900,21500,21450,21500,21400,700
|
|
20241015,101000,4855345850,21450,21450,21500,21450,489
|
|
20241015,100900,4844856250,21450,21450,21500,21450,512
|
|
20241015,100800,4833873800,21400,21500,21500,21400,11967
|
|
20241015,100700,4577167000,21500,21550,21550,21500,385
|
|
20241015,100600,4568887200,21550,21500,21550,21500,420
|
|
20241015,100500,4559853150,21500,21500,21550,21500,1164
|
|
20241015,100400,4534803150,21550,21500,21550,21450,5962
|
|
20241015,100300,4406599200,21500,21500,21500,21450,392
|
|
20241015,100200,4398183700,21500,21500,21500,21450,135
|
|
20241015,100100,4395283150,21500,21450,21500,21450,4294
|
|
20241015,100000,4303144500,21450,21450,21500,21450,805
|
|
20241015,095900,4285874150,21500,21500,21500,21450,540
|
|
20241015,095800,4274284600,21500,21500,21500,21450,909
|
|
20241015,095700,4254757250,21450,21450,21450,21450,845
|
|
20241015,095600,4236632000,21450,21450,21500,21450,1020
|
|
20241015,095500,4214727750,21500,21500,21500,21450,403
|
|
20241015,095400,4206082150,21450,21450,21500,21450,4440
|
|
20241015,095300,4110684350,21450,21450,21450,21450,1094
|
|
20241015,095200,4087218050,21450,21500,21550,21450,8311
|
|
20241015,095100,3908852250,21500,21550,21550,21500,1081
|
|
20241015,095000,3885610700,21500,21500,21550,21500,1094
|
|
20241015,094900,3862067950,21500,21500,21550,21450,6079
|
|
20241015,094800,3731528300,21500,21450,21500,21450,3714
|
|
20241015,094700,3651721500,21450,21400,21500,21400,7095
|
|
20241015,094600,3499576100,21400,21500,21500,21400,7594
|
|
20241015,094500,3336665550,21500,21450,21500,21400,6272
|
|
20241015,094400,3202171350,21450,21550,21550,21450,10361
|
|
20241015,094300,2979514800,21550,21500,21550,21500,8604
|
|
20241015,094200,2794500050,21550,21550,21600,21500,8897
|
|
20241015,094100,2602802400,21550,21550,21600,21550,2778
|
|
20241015,094000,2542862900,21550,21600,21600,21550,463
|
|
20241015,093900,2532884750,21550,21550,21600,21550,1885
|
|
20241015,093800,2492243750,21550,21600,21600,21550,298
|
|
20241015,093700,2485818000,21600,21600,21650,21550,2329
|
|
20241015,093600,2435532550,21600,21600,21650,21550,2933
|
|
20241015,093500,2372108600,21600,21550,21650,21550,4989
|
|
20241015,093400,2264394250,21600,21650,21650,21550,6166
|
|
20241015,093300,2131293100,21600,21650,21650,21600,6852
|
|
20241015,093200,1983260700,21650,21650,21650,21600,1385
|
|
20241015,093100,1953324550,21600,21700,21700,21600,5491
|
|
20241015,093000,1834470900,21700,21650,21700,21650,852
|
|
20241015,092900,1816024400,21700,21650,21700,21650,1522
|
|
20241015,092800,1783030100,21650,21700,21700,21650,4555
|
|
20241015,092700,1684206800,21700,21700,21750,21700,1504
|
|
20241015,092600,1651511900,21700,21700,21750,21700,768
|
|
20241015,092500,1634841200,21700,21800,21800,21700,3779
|
|
20241015,092400,1552677000,21800,21750,21800,21750,692
|
|
20241015,092300,1537613700,21800,21750,21800,21750,1757
|
|
20241015,092200,1499311650,21750,21750,21800,21750,1004
|
|
20241015,092100,1477444000,21750,21750,21750,21700,740
|
|
20241015,092000,1461357100,21750,21750,21800,21700,3598
|
|
20241015,091900,1383104450,21750,21800,21800,21750,78
|
|
20241015,091800,1381405100,21750,21700,21750,21700,3087
|
|
20241015,091700,1314270050,21700,21750,21750,21700,90
|
|
20241015,091600,1312316600,21700,21750,21750,21700,3607
|
|
20241015,091500,1234041150,21750,21700,21750,21700,687
|
|
20241015,091400,1219101900,21700,21700,21700,21650,3629
|
|
20241015,091300,1140391000,21650,21650,21700,21650,663
|
|
20241015,091200,1126036700,21650,21700,21700,21650,2339
|
|
20241015,091100,1075283700,21700,21700,21700,21700,1861
|
|
20241015,091000,1034900000,21700,21700,21700,21650,3049
|
|
20241015,090900,968740650,21700,21650,21700,21650,587
|
|
20241015,090800,956015000,21650,21650,21650,21650,1873
|
|
20241015,090700,915464550,21650,21700,21750,21600,5570
|
|
20241015,090600,794794950,21700,21700,21750,21700,1311
|
|
20241015,090500,766314000,21700,21750,21750,21700,554
|
|
20241015,090400,754270900,21750,21700,21750,21700,1768
|
|
20241015,090300,715889550,21700,21650,21800,21650,2957
|
|
20241015,090200,651749700,21650,21650,21700,21650,457
|
|
20241015,090100,641843250,21650,21700,21750,21600,14674
|
|
20241015,090000,324204400,21650,21850,21900,21650,14732
|