615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191200,36385759650,20750,20750,20750,20750,112641
|
|
20241016,191100,36385759650,20750,20750,20750,20750,0
|
|
20241016,191000,36385759650,20750,20750,20750,20750,0
|
|
20241016,190900,36385759650,20750,20750,20750,20750,0
|
|
20241016,190800,36385759650,20750,20750,20750,20750,0
|
|
20241016,190700,36385759650,20750,20750,20750,20750,0
|
|
20241016,190600,36385759650,20750,20750,20750,20750,0
|
|
20241016,190500,36385759650,20750,20750,20750,20750,0
|
|
20241016,190400,36385759650,20750,20750,20750,20750,0
|
|
20241016,190300,36385759650,20750,20750,20750,20750,0
|
|
20241016,190200,36385759650,20750,20750,20750,20750,0
|
|
20241016,190100,36385759650,20750,20750,20750,20750,0
|
|
20241016,190000,36385759650,20750,20750,20750,20750,0
|
|
20241016,185900,36385759650,20750,20750,20750,20750,0
|
|
20241016,185800,36385759650,20750,20750,20750,20750,0
|
|
20241016,185700,36385759650,20750,20750,20750,20750,0
|
|
20241016,185600,36385759650,20750,20750,20750,20750,0
|
|
20241016,185500,36385759650,20750,20750,20750,20750,0
|
|
20241016,185400,36385759650,20750,20750,20750,20750,0
|
|
20241016,185300,36385759650,20750,20750,20750,20750,0
|
|
20241016,185200,36385759650,20750,20750,20750,20750,0
|
|
20241016,185100,36385759650,20750,20750,20750,20750,0
|
|
20241016,185000,36385759650,20750,20750,20750,20750,0
|
|
20241016,184900,36385759650,20750,20750,20750,20750,0
|
|
20241016,184800,36385759650,20750,20750,20750,20750,0
|
|
20241016,184700,36385759650,20750,20750,20750,20750,0
|
|
20241016,184600,36385759650,20750,20750,20750,20750,0
|
|
20241016,184500,36385759650,20750,20750,20750,20750,0
|
|
20241016,184400,36385759650,20750,20750,20750,20750,0
|
|
20241016,184300,36385759650,20750,20750,20750,20750,0
|
|
20241016,184200,36385759650,20750,20750,20750,20750,112641
|
|
20241016,184100,36385759650,20750,20750,20750,20750,0
|
|
20241016,184000,36385759650,20750,20750,20750,20750,0
|
|
20241016,183900,36385759650,20750,20750,20750,20750,0
|
|
20241016,183800,36385759650,20750,20750,20750,20750,0
|
|
20241016,183700,36385759650,20750,20750,20750,20750,0
|
|
20241016,183600,36385759650,20750,20750,20750,20750,0
|
|
20241016,183500,36385759650,20750,20750,20750,20750,0
|
|
20241016,183400,36385759650,20750,20750,20750,20750,0
|
|
20241016,183300,36385759650,20750,20750,20750,20750,0
|
|
20241016,183200,36385759650,20750,20750,20750,20750,0
|
|
20241016,183100,36385759650,20750,20750,20750,20750,0
|
|
20241016,183000,36385759650,20750,20750,20750,20750,0
|
|
20241016,182900,36385759650,20750,20750,20750,20750,0
|
|
20241016,182800,36385759650,20750,20750,20750,20750,0
|
|
20241016,182700,36385759650,20750,20750,20750,20750,0
|
|
20241016,182600,36385759650,20750,20750,20750,20750,0
|
|
20241016,182500,36385759650,20750,20750,20750,20750,0
|
|
20241016,182400,36385759650,20750,20750,20750,20750,0
|
|
20241016,182300,36385759650,20750,20750,20750,20750,0
|
|
20241016,182200,36385759650,20750,20750,20750,20750,0
|
|
20241016,182100,36385759650,20750,20750,20750,20750,0
|
|
20241016,182000,36385759650,20750,20750,20750,20750,0
|
|
20241016,181900,36385759650,20750,20750,20750,20750,0
|
|
20241016,181800,36385759650,20750,20750,20750,20750,0
|
|
20241016,181700,36385759650,20750,20750,20750,20750,0
|
|
20241016,181600,36385759650,20750,20750,20750,20750,0
|
|
20241016,181500,36385759650,20750,20750,20750,20750,0
|
|
20241016,181400,36385759650,20750,20750,20750,20750,0
|
|
20241016,181300,36385759650,20750,20750,20750,20750,0
|
|
20241016,181200,36385759650,20750,20750,20750,20750,112641
|
|
20241016,181100,36385759650,20750,20750,20750,20750,0
|
|
20241016,181000,36385759650,20750,20750,20750,20750,0
|
|
20241016,180900,36385759650,20750,20750,20750,20750,0
|
|
20241016,180800,36385759650,20750,20750,20750,20750,0
|
|
20241016,180700,36385759650,20750,20750,20750,20750,0
|
|
20241016,180600,36385759650,20750,20750,20750,20750,0
|
|
20241016,180500,36385759650,20750,20750,20750,20750,0
|
|
20241016,180400,36385759650,20750,20750,20750,20750,0
|
|
20241016,180300,36385759650,20750,20750,20750,20750,0
|
|
20241016,180200,36385759650,20750,20750,20750,20750,0
|
|
20241016,180100,36385759650,20750,20750,20750,20750,0
|
|
20241016,180000,36385759650,20750,20750,20750,20750,0
|
|
20241016,175900,36385759650,20750,20750,20750,20750,0
|
|
20241016,175800,36385759650,20750,20750,20750,20750,0
|
|
20241016,175700,36385759650,20750,20750,20750,20750,0
|
|
20241016,175600,36385759650,20750,20750,20750,20750,0
|
|
20241016,175500,36385759650,20750,20750,20750,20750,0
|
|
20241016,175400,36385759650,20750,20750,20750,20750,0
|
|
20241016,175300,36385759650,20750,20750,20750,20750,0
|
|
20241016,175200,36385759650,20750,20750,20750,20750,0
|
|
20241016,175100,36385759650,20750,20750,20750,20750,0
|
|
20241016,175000,36385759650,20750,20750,20750,20750,0
|
|
20241016,174900,36385759650,20750,20750,20750,20750,0
|
|
20241016,174800,36385759650,20750,20750,20750,20750,0
|
|
20241016,174700,36385759650,20750,20750,20750,20750,0
|
|
20241016,174600,36385759650,20750,20750,20750,20750,0
|
|
20241016,174500,36385759650,20750,20750,20750,20750,0
|
|
20241016,174400,36385759650,20750,20750,20750,20750,0
|
|
20241016,174300,36385759650,20750,20750,20750,20750,0
|
|
20241016,174200,36385759650,20750,20750,20750,20750,112641
|
|
20241016,174100,36385759650,20750,20750,20750,20750,0
|
|
20241016,174000,36385759650,20750,20750,20750,20750,0
|
|
20241016,173900,36385759650,20750,20750,20750,20750,0
|
|
20241016,173800,36385759650,20750,20750,20750,20750,0
|
|
20241016,173700,36385759650,20750,20750,20750,20750,0
|
|
20241016,173600,36385759650,20750,20750,20750,20750,0
|
|
20241016,173500,36385759650,20750,20750,20750,20750,0
|
|
20241016,173400,36385759650,20750,20750,20750,20750,0
|
|
20241016,173300,36385759650,20750,20750,20750,20750,0
|
|
20241016,173200,36385759650,20750,20750,20750,20750,0
|
|
20241016,173100,36385759650,20750,20750,20750,20750,0
|
|
20241016,173000,36385759650,20750,20750,20750,20750,0
|
|
20241016,172900,36385759650,20750,20750,20750,20750,0
|
|
20241016,172800,36385759650,20750,20750,20750,20750,0
|
|
20241016,172700,36385759650,20750,20750,20750,20750,0
|
|
20241016,172600,36385759650,20750,20750,20750,20750,0
|
|
20241016,172500,36385759650,20750,20750,20750,20750,0
|
|
20241016,172400,36385759650,20750,20750,20750,20750,0
|
|
20241016,172300,36385759650,20750,20750,20750,20750,0
|
|
20241016,172200,36385759650,20750,20750,20750,20750,0
|
|
20241016,172100,36385759650,20750,20750,20750,20750,0
|
|
20241016,172000,36385759650,20750,20750,20750,20750,0
|
|
20241016,171900,36385759650,20750,20750,20750,20750,0
|
|
20241016,171800,36385759650,20750,20750,20750,20750,0
|
|
20241016,171700,36385759650,20750,20750,20750,20750,0
|
|
20241016,171600,36385759650,20750,20750,20750,20750,0
|
|
20241016,171500,36385759650,20750,20750,20750,20750,0
|
|
20241016,171400,36385759650,20750,20750,20750,20750,0
|
|
20241016,171300,36385759650,20750,20750,20750,20750,0
|
|
20241016,171200,36385759650,20750,20750,20750,20750,112641
|
|
20241016,171100,36385759650,20750,20750,20750,20750,0
|
|
20241016,171000,36385759650,20750,20750,20750,20750,0
|
|
20241016,170900,36385759650,20750,20750,20750,20750,0
|
|
20241016,170800,36385759650,20750,20750,20750,20750,0
|
|
20241016,170700,36385759650,20750,20750,20750,20750,0
|
|
20241016,170600,36385759650,20750,20750,20750,20750,0
|
|
20241016,170500,36385759650,20750,20750,20750,20750,0
|
|
20241016,170400,36385759650,20750,20750,20750,20750,0
|
|
20241016,170300,36385759650,20750,20750,20750,20750,0
|
|
20241016,170200,36385759650,20750,20750,20750,20750,0
|
|
20241016,170100,36385759650,20750,20750,20750,20750,0
|
|
20241016,170000,36385759650,20750,20750,20750,20750,0
|
|
20241016,165900,36385759650,20750,20750,20750,20750,0
|
|
20241016,165800,36385759650,20750,20750,20750,20750,0
|
|
20241016,165700,36385759650,20750,20750,20750,20750,0
|
|
20241016,165600,36385759650,20750,20750,20750,20750,0
|
|
20241016,165500,36385759650,20750,20750,20750,20750,0
|
|
20241016,165400,36385759650,20750,20750,20750,20750,0
|
|
20241016,165300,36385759650,20750,20750,20750,20750,0
|
|
20241016,165200,36385759650,20750,20750,20750,20750,0
|
|
20241016,165100,36385759650,20750,20750,20750,20750,0
|
|
20241016,165000,36385759650,20750,20750,20750,20750,0
|
|
20241016,164900,36385759650,20750,20750,20750,20750,0
|
|
20241016,164800,36385759650,20750,20750,20750,20750,0
|
|
20241016,164700,36385759650,20750,20750,20750,20750,0
|
|
20241016,164600,36385759650,20750,20750,20750,20750,0
|
|
20241016,164500,36385759650,20750,20750,20750,20750,0
|
|
20241016,164400,36385759650,20750,20750,20750,20750,0
|
|
20241016,164300,36385759650,20750,20750,20750,20750,0
|
|
20241016,164200,36385759650,20750,20750,20750,20750,112641
|
|
20241016,164100,36385759650,20750,20750,20750,20750,0
|
|
20241016,164000,36385759650,20750,20750,20750,20750,0
|
|
20241016,163900,36385759650,20750,20750,20750,20750,0
|
|
20241016,163800,36385759650,20750,20750,20750,20750,0
|
|
20241016,163700,36385759650,20750,20750,20750,20750,0
|
|
20241016,163600,36385759650,20750,20750,20750,20750,0
|
|
20241016,163500,36385759650,20750,20750,20750,20750,0
|
|
20241016,163400,36385759650,20750,20750,20750,20750,0
|
|
20241016,163300,36385759650,20750,20750,20750,20750,0
|
|
20241016,163200,36385759650,20750,20750,20750,20750,0
|
|
20241016,163100,36385759650,20750,20750,20750,20750,0
|
|
20241016,163000,36385759650,20750,20750,20750,20750,0
|
|
20241016,162900,36385759650,20750,20750,20750,20750,0
|
|
20241016,162800,36385759650,20750,20750,20750,20750,0
|
|
20241016,162700,36385759650,20750,20750,20750,20750,0
|
|
20241016,162600,36385759650,20750,20750,20750,20750,0
|
|
20241016,162500,36385759650,20750,20750,20750,20750,0
|
|
20241016,162400,36385759650,20750,20750,20750,20750,0
|
|
20241016,162300,36385759650,20750,20750,20750,20750,0
|
|
20241016,162200,36385759650,20750,20750,20750,20750,0
|
|
20241016,162100,36385759650,20750,20750,20750,20750,0
|
|
20241016,162000,36385759650,20750,20750,20750,20750,0
|
|
20241016,161900,36385759650,20750,20750,20750,20750,0
|
|
20241016,161800,36385759650,20750,20750,20750,20750,0
|
|
20241016,161700,36385759650,20750,20750,20750,20750,0
|
|
20241016,161600,36385759650,20750,20750,20750,20750,0
|
|
20241016,161500,36385759650,20750,20750,20750,20750,0
|
|
20241016,161400,36385759650,20750,20750,20750,20750,0
|
|
20241016,161300,36385759650,20750,20750,20750,20750,0
|
|
20241016,161200,36385759650,20750,20750,20750,20750,112641
|
|
20241016,161100,36385759650,20750,20750,20750,20750,0
|
|
20241016,161000,36385759650,20750,20750,20750,20750,0
|
|
20241016,160900,36385759650,20750,20750,20750,20750,0
|
|
20241016,160800,36385759650,20750,20750,20750,20750,0
|
|
20241016,160700,36385759650,20750,20750,20750,20750,0
|
|
20241016,160600,36385759650,20750,20750,20750,20750,0
|
|
20241016,160500,36385759650,20750,20750,20750,20750,0
|
|
20241016,160400,36385759650,20750,20750,20750,20750,0
|
|
20241016,160300,36385759650,20750,20750,20750,20750,0
|
|
20241016,160200,36385759650,20750,20750,20750,20750,0
|
|
20241016,160100,36385759650,20750,20750,20750,20750,0
|
|
20241016,160000,36385759650,20750,20750,20750,20750,0
|
|
20241016,155900,36385759650,20750,20750,20750,20750,0
|
|
20241016,155800,36385759650,20750,20750,20750,20750,0
|
|
20241016,155700,36385759650,20750,20750,20750,20750,0
|
|
20241016,155600,36385759650,20750,20750,20750,20750,0
|
|
20241016,155500,36385759650,20750,20750,20750,20750,0
|
|
20241016,155400,36385759650,20750,20750,20750,20750,0
|
|
20241016,155300,36385759650,20750,20750,20750,20750,0
|
|
20241016,155200,36385759650,20750,20750,20750,20750,0
|
|
20241016,155100,36385759650,20750,20750,20750,20750,0
|
|
20241016,155000,36385759650,20750,20750,20750,20750,0
|
|
20241016,154900,36385759650,20750,20750,20750,20750,0
|
|
20241016,154800,36385759650,20750,20750,20750,20750,0
|
|
20241016,154700,36385759650,20750,20750,20750,20750,0
|
|
20241016,154600,36385759650,20750,20750,20750,20750,0
|
|
20241016,154500,36385759650,20750,20750,20750,20750,0
|
|
20241016,154400,36385759650,20750,20750,20750,20750,0
|
|
20241016,154300,36385759650,20750,20750,20750,20750,0
|
|
20241016,154200,36385759650,20750,20750,20750,20750,112641
|
|
20241016,154100,36385759650,20750,20750,20750,20750,0
|
|
20241016,154000,36385759650,20750,20750,20750,20750,0
|
|
20241016,153900,36385759650,20750,20750,20750,20750,0
|
|
20241016,153800,36385759650,20750,20750,20750,20750,0
|
|
20241016,153700,36385759650,20750,20750,20750,20750,0
|
|
20241016,153600,36385759650,20750,20750,20750,20750,0
|
|
20241016,153500,36385759650,20750,20750,20750,20750,0
|
|
20241016,153400,36385759650,20750,20750,20750,20750,0
|
|
20241016,153300,36385759650,20750,20750,20750,20750,0
|
|
20241016,153200,36385759650,20750,20750,20750,20750,0
|
|
20241016,153100,36385759650,20750,20750,20750,20750,0
|
|
20241016,153000,36385759650,20750,20750,20750,20750,112641
|
|
20241016,152900,34048458900,20700,20700,20700,20700,0
|
|
20241016,152800,34048458900,20700,20700,20700,20700,0
|
|
20241016,152700,34048458900,20700,20700,20700,20700,0
|
|
20241016,152600,34048458900,20700,20700,20700,20700,0
|
|
20241016,152500,34048458900,20700,20700,20700,20700,0
|
|
20241016,152400,34048458900,20700,20700,20700,20700,0
|
|
20241016,152300,34048458900,20700,20700,20700,20700,0
|
|
20241016,152200,34048458900,20700,20700,20700,20700,0
|
|
20241016,152100,34048458900,20700,20700,20700,20700,0
|
|
20241016,152000,34048458900,20700,20700,20700,20700,0
|
|
20241016,151900,34048458900,20700,20700,20750,20650,11077
|
|
20241016,151800,33819067800,20650,20600,20700,20600,11031
|
|
20241016,151700,33591158400,20600,20600,20650,20600,2097
|
|
20241016,151600,33547946800,20600,20650,20650,20600,2139
|
|
20241016,151500,33503878100,20600,20600,20650,20600,1448
|
|
20241016,151400,33474045250,20600,20600,20650,20600,2569
|
|
20241016,151300,33421111700,20600,20600,20650,20600,1772
|
|
20241016,151200,33384596200,20600,20600,20650,20600,3058
|
|
20241016,151100,33321581100,20650,20650,20650,20600,1751
|
|
20241016,151000,33285494200,20600,20600,20650,20600,2604
|
|
20241016,150900,33231842400,20600,20600,20650,20600,2533
|
|
20241016,150800,33179639250,20600,20600,20700,20550,10738
|
|
20241016,150700,32957991300,20600,20600,20650,20550,7419
|
|
20241016,150600,32805198450,20650,20600,20650,20600,7264
|
|
20241016,150500,32655395800,20600,20650,20650,20600,2468
|
|
20241016,150400,32604541200,20600,20650,20700,20600,9767
|
|
20241016,150300,32403029400,20650,20650,20700,20650,4227
|
|
20241016,150200,32315739800,20700,20550,20700,20550,15560
|
|
20241016,150100,31994049350,20650,20600,20650,20550,2393
|
|
20241016,150000,31944783450,20600,20600,20650,20600,4145
|
|
20241016,145900,31859389800,20650,20600,20650,20600,8721
|
|
20241016,145800,31679480550,20600,20550,20650,20550,4672
|
|
20241016,145700,31583326050,20550,20600,20650,20550,3582
|
|
20241016,145600,31509590050,20600,20600,20700,20550,7103
|
|
20241016,145500,31363003750,20600,20550,20650,20550,8084
|
|
20241016,145400,31196267750,20550,20600,20650,20550,5973
|
|
20241016,145300,31073289100,20600,20600,20650,20550,4524
|
|
20241016,145200,30980158600,20650,20550,20650,20550,8167
|
|
20241016,145100,30812009100,20550,20550,20600,20550,4602
|
|
20241016,145000,30717366350,20550,20550,20600,20550,4365
|
|
20241016,144900,30627664000,20550,20550,20600,20550,2960
|
|
20241016,144800,30566829200,20550,20550,20600,20550,2739
|
|
20241016,144700,30510540100,20550,20600,20600,20550,3147
|
|
20241016,144600,30445859200,20550,20550,20650,20550,5168
|
|
20241016,144500,30339490050,20600,20550,20600,20500,3943
|
|
20241016,144400,30258454050,20550,20550,20600,20550,5129
|
|
20241016,144300,30153033900,20550,20550,20600,20550,2870
|
|
20241016,144200,30094038700,20600,20600,20600,20550,3470
|
|
20241016,144100,30022697400,20600,20550,20600,20550,4299
|
|
20241016,144000,29934290100,20550,20600,20600,20550,4059
|
|
20241016,143900,29850809950,20600,20550,20650,20550,4362
|
|
20241016,143800,29761048650,20600,20550,20600,20550,6220
|
|
20241016,143700,29633144250,20550,20500,20650,20500,5668
|
|
20241016,143600,29516520800,20500,20550,20600,20500,3069
|
|
20241016,143500,29453539500,20550,20550,20600,20500,2332
|
|
20241016,143400,29405620550,20550,20550,20600,20500,4853
|
|
20241016,143300,29305798850,20550,20550,20600,20500,3225
|
|
20241016,143200,29239526650,20550,20550,20600,20550,3211
|
|
20241016,143100,29173537350,20550,20550,20600,20550,2750
|
|
20241016,143000,29117020350,20550,20550,20600,20550,1810
|
|
20241016,142900,29079816400,20550,20550,20600,20550,4037
|
|
20241016,142800,28996852550,20550,20550,20600,20500,2792
|
|
20241016,142700,28939491450,20500,20500,20600,20450,3900
|
|
20241016,142600,28859493100,20550,20500,20550,20500,2392
|
|
20241016,142500,28810449550,20550,20500,20600,20500,4732
|
|
20241016,142400,28713335250,20500,20550,20600,20500,2475
|
|
20241016,142300,28662550150,20550,20500,20600,20450,4296
|
|
20241016,142200,28574417850,20500,20450,20550,20450,6937
|
|
20241016,142100,28432167900,20450,20450,20500,20450,2880
|
|
20241016,142000,28373269200,20450,20450,20500,20450,2335
|
|
20241016,141900,28325516600,20450,20450,20500,20450,2398
|
|
20241016,141800,28276472150,20450,20450,20500,20450,3743
|
|
20241016,141700,28199883600,20450,20450,20500,20450,2465
|
|
20241016,141600,28149472450,20450,20450,20500,20450,2876
|
|
20241016,141500,28090640100,20450,20450,20500,20450,3814
|
|
20241016,141400,28012557450,20500,20450,20500,20450,3319
|
|
20241016,141300,27944682250,20450,20450,20500,20450,2335
|
|
20241016,141200,27896926350,20450,20450,20500,20450,2879
|
|
20241016,141100,27838037650,20450,20450,20500,20450,2739
|
|
20241016,141000,27782005150,20450,20450,20500,20450,3296
|
|
20241016,140900,27714579100,20450,20450,20500,20400,2767
|
|
20241016,140800,27657999050,20450,20450,20500,20450,2636
|
|
20241016,140700,27604091200,20500,20500,20550,20450,4969
|
|
20241016,140600,27502288000,20500,20450,20600,20450,15217
|
|
20241016,140500,27190240700,20450,20450,20500,20450,2589
|
|
20241016,140400,27137289850,20450,20450,20500,20400,6155
|
|
20241016,140300,27011329300,20400,20400,20450,20400,11797
|
|
20241016,140200,26770266400,20400,20400,20450,20400,3063
|
|
20241016,140100,26707777450,20400,20400,20450,20400,2131
|
|
20241016,140000,26664301350,20400,20400,20450,20400,2695
|
|
20241016,135900,26609317150,20400,20400,20450,20400,4417
|
|
20241016,135800,26519207700,20400,20400,20450,20400,4663
|
|
20241016,135700,26424067300,20400,20400,20500,20400,4319
|
|
20241016,135600,26335862500,20400,20400,20450,20400,6937
|
|
20241016,135500,26194258900,20400,20400,20450,20350,4918
|
|
20241016,135400,26093970500,20400,20450,20450,20350,6116
|
|
20241016,135300,25969284550,20400,20400,20450,20400,5183
|
|
20241016,135200,25863450000,20400,20400,20450,20350,2824
|
|
20241016,135100,25805865050,20400,20400,20400,20350,4171
|
|
20241016,135000,25720900350,20350,20350,20400,20350,3505
|
|
20241016,134900,25649556050,20350,20350,20400,20350,2824
|
|
20241016,134800,25592066200,20400,20350,20400,20350,4126
|
|
20241016,134700,25508028700,20400,20400,20400,20350,3492
|
|
20241016,134600,25436923500,20400,20400,20450,20400,4879
|
|
20241016,134500,25337371800,20400,20450,20450,20350,3782
|
|
20241016,134400,25260243400,20400,20450,20450,20400,3489
|
|
20241016,134300,25189049000,20400,20450,20500,20400,12171
|
|
20241016,134200,24940617850,20450,20450,20500,20450,3245
|
|
20241016,134100,24874255050,20450,20500,20500,20450,2649
|
|
20241016,134000,24820074150,20450,20450,20500,20450,2735
|
|
20241016,133900,24764132450,20500,20450,20500,20450,3154
|
|
20241016,133800,24699610450,20450,20450,20500,20450,2712
|
|
20241016,133700,24644140750,20450,20450,20500,20450,3341
|
|
20241016,133600,24575777850,20450,20500,20550,20450,3658
|
|
20241016,133500,24500860900,20450,20450,20550,20450,3483
|
|
20241016,133400,24429573500,20450,20450,20500,20400,39864
|
|
20241016,133300,23615722000,20450,20450,20500,20400,13528
|
|
20241016,133200,23339081000,20450,20450,20500,20450,11668
|
|
20241016,133100,23100448000,20450,20550,20550,20450,48799
|
|
20241016,133000,22100159400,20500,20600,20650,20500,71043
|
|
20241016,132900,20638606450,20600,20650,20700,20600,18898
|
|
20241016,132800,20248442650,20650,20650,20700,20650,1826
|
|
20241016,132700,20210720100,20650,20650,20700,20650,2785
|
|
20241016,132600,20153199750,20650,20650,20700,20650,3121
|
|
20241016,132500,20088731000,20650,20650,20700,20650,2853
|
|
20241016,132400,20029789450,20650,20650,20700,20650,2743
|
|
20241016,132300,19973095550,20650,20650,20700,20650,3220
|
|
20241016,132200,19906596100,20650,20650,20700,20650,1518
|
|
20241016,132100,19875247750,20700,20650,20700,20650,2382
|
|
20241016,132000,19826054850,20650,20700,20750,20650,11719
|
|
20241016,131900,19583711300,20750,20700,20750,20700,1763
|
|
20241016,131800,19547216000,20700,20700,20750,20700,1597
|
|
20241016,131700,19514155700,20700,20700,20750,20700,2448
|
|
20241016,131600,19463470850,20750,20700,20750,20700,2031
|
|
20241016,131500,19421412450,20750,20750,20800,20700,4626
|
|
20241016,131400,19325599300,20750,20750,20800,20700,3991
|
|
20241016,131300,19242795150,20750,20700,20750,20700,9815
|
|
20241016,131200,19039257500,20700,20700,20750,20700,3997
|
|
20241016,131100,18956483200,20750,20700,20750,20700,2079
|
|
20241016,131000,18913437950,20700,20700,20750,20700,3846
|
|
20241016,130900,18833700450,20700,20750,20750,20700,1847
|
|
20241016,130800,18795460100,20700,20700,20750,20700,3561
|
|
20241016,130700,18721735450,20700,20750,20750,20700,2459
|
|
20241016,130600,18670782000,20750,20700,20750,20700,2044
|
|
20241016,130500,18628464350,20700,20700,20750,20700,1882
|
|
20241016,130400,18589496400,20750,20750,20750,20700,1384
|
|
20241016,130300,18560839650,20700,20700,20750,20700,2672
|
|
20241016,130200,18505450700,20750,20700,20750,20700,1175
|
|
20241016,130100,18481122750,20700,20700,20750,20700,1160
|
|
20241016,130000,18457087950,20750,20750,20750,20700,1217
|
|
20241016,125900,18431886750,20700,20700,20750,20700,874
|
|
20241016,125800,18413793800,20700,20700,20750,20700,1185
|
|
20241016,125700,18389244300,20700,20700,20750,20700,1502
|
|
20241016,125600,18358142700,20700,20750,20750,20700,841
|
|
20241016,125500,18340717000,20750,20800,20800,20700,2233
|
|
20241016,125400,18294387000,20750,20800,20800,20750,895
|
|
20241016,125300,18275814650,20750,20750,20750,20700,2026
|
|
20241016,125200,18233821150,20750,20700,20750,20700,2058
|
|
20241016,125100,18191160250,20700,20700,20750,20700,1772
|
|
20241016,125000,18154441100,20700,20700,20750,20700,1234
|
|
20241016,124900,18128892500,20700,20750,20750,20700,796
|
|
20241016,124800,18112410750,20750,20700,20750,20700,1129
|
|
20241016,124700,18089024450,20750,20750,20800,20700,1769
|
|
20241016,124600,18052349550,20750,20750,20800,20750,970
|
|
20241016,124500,18032221450,20800,20800,20800,20750,1145
|
|
20241016,124400,18008460700,20800,20750,20800,20750,964
|
|
20241016,124300,17988449100,20750,20800,20800,20750,579
|
|
20241016,124200,17976431800,20750,20750,20800,20750,623
|
|
20241016,124100,17963503850,20800,20750,20800,20750,1174
|
|
20241016,124000,17939126950,20750,20750,20800,20750,569
|
|
20241016,123900,17927309200,20800,20750,20800,20750,691
|
|
20241016,123800,17912970350,20800,20700,20800,20700,1509
|
|
20241016,123700,17881657750,20700,20700,20750,20700,1016
|
|
20241016,123600,17860618900,20750,20750,20750,20700,403
|
|
20241016,123500,17852265750,20750,20750,20800,20700,1195
|
|
20241016,123400,17827490800,20750,20750,20800,20750,1278
|
|
20241016,123300,17800966150,20750,20800,20800,20750,709
|
|
20241016,123200,17786253450,20750,20750,20800,20750,2193
|
|
20241016,123100,17740748100,20800,20800,20800,20750,785
|
|
20241016,123000,17724457900,20800,20800,20800,20750,692
|
|
20241016,122900,17710093900,20750,20800,20800,20750,624
|
|
20241016,122800,17697143950,20800,20750,20800,20750,1082
|
|
20241016,122700,17674690100,20750,20800,20800,20750,233
|
|
20241016,122600,17669854400,20750,20800,20800,20750,935
|
|
20241016,122500,17650451500,20800,20750,20800,20750,506
|
|
20241016,122400,17639951350,20800,20750,20800,20750,659
|
|
20241016,122300,17626274600,20800,20750,20800,20750,860
|
|
20241016,122200,17608418700,20800,20800,20800,20750,795
|
|
20241016,122100,17591920600,20750,20750,20800,20750,644
|
|
20241016,122000,17578557200,20800,20750,20800,20750,714
|
|
20241016,121900,17563740050,20750,20800,20800,20750,885
|
|
20241016,121800,17545373750,20700,20800,20850,20700,21742
|
|
20241016,121700,17094596700,20750,20800,20850,20750,2104
|
|
20241016,121600,17050835300,20850,20800,20850,20750,678
|
|
20241016,121500,17036747300,20800,20800,20850,20750,4375
|
|
20241016,121400,16945771300,20800,20750,20800,20750,680
|
|
20241016,121300,16931658850,20750,20750,20800,20750,593
|
|
20241016,121200,16919353150,20750,20800,20800,20750,759
|
|
20241016,121100,16903603200,20750,20800,20800,20700,377
|
|
20241016,121000,16895780200,20800,20800,20800,20700,1095
|
|
20241016,120900,16873065000,20750,20750,20750,20700,787
|
|
20241016,120800,16856745400,20750,20800,20800,20700,1599
|
|
20241016,120700,16823589000,20750,20800,20800,20750,768
|
|
20241016,120600,16807652450,20800,20750,20800,20750,893
|
|
20241016,120500,16789121800,20750,20700,20800,20700,1112
|
|
20241016,120400,16766060700,20750,20750,20800,20700,639
|
|
20241016,120300,16752807950,20750,20750,20800,20750,804
|
|
20241016,120200,16736124050,20750,20750,20800,20700,2320
|
|
20241016,120100,16687980650,20750,20750,20750,20700,1194
|
|
20241016,120000,16663247450,20750,20700,20750,20700,460
|
|
20241016,115900,16653720200,20700,20700,20750,20700,1174
|
|
20241016,115800,16629410200,20700,20700,20750,20700,1869
|
|
20241016,115700,16590697000,20700,20700,20750,20700,1254
|
|
20241016,115600,16564733500,20700,20700,20750,20700,1110
|
|
20241016,115500,16541754850,20750,20700,20750,20700,801
|
|
20241016,115400,16525166100,20750,20650,20750,20650,3895
|
|
20241016,115300,16444476600,20650,20700,20750,20650,966
|
|
20241016,115200,16424498450,20700,20750,20750,20700,2015
|
|
20241016,115100,16382785600,20700,20700,20750,20700,1086
|
|
20241016,115000,16360304400,20700,20700,20750,20700,1273
|
|
20241016,114900,16333952100,20750,20700,20750,20700,497
|
|
20241016,114800,16323662350,20700,20700,20750,20700,1470
|
|
20241016,114700,16293232400,20750,20700,20750,20700,968
|
|
20241016,114600,16273193550,20700,20750,20750,20700,1600
|
|
20241016,114500,16240072400,20700,20700,20750,20700,1197
|
|
20241016,114400,16215285800,20700,20700,20750,20700,816
|
|
20241016,114300,16198391550,20700,20700,20750,20700,828
|
|
20241016,114200,16181250500,20700,20750,20750,20700,1382
|
|
20241016,114100,16152641700,20700,20750,20750,20700,1046
|
|
20241016,114000,16130984650,20750,20700,20750,20700,910
|
|
20241016,113900,16112141100,20700,20750,20800,20700,1150
|
|
20241016,113800,16088304300,20750,20750,20800,20700,1264
|
|
20241016,113700,16062084000,20700,20700,20800,20700,4280
|
|
20241016,113600,15973314700,20700,20700,20750,20700,1359
|
|
20241016,113500,15945179600,20700,20700,20750,20700,1121
|
|
20241016,113400,15921969150,20700,20750,20750,20700,940
|
|
20241016,113300,15902510800,20700,20700,20750,20700,637
|
|
20241016,113200,15889319000,20700,20700,20750,20700,1086
|
|
20241016,113100,15866838600,20700,20650,20700,20650,6691
|
|
20241016,113000,15728357650,20700,20700,20700,20650,976
|
|
20241016,112900,15708188650,20700,20700,20700,20650,2248
|
|
20241016,112800,15661688750,20650,20700,20700,20650,883
|
|
20241016,112700,15643440100,20700,20650,20700,20650,1400
|
|
20241016,112600,15614511000,20650,20700,20700,20650,430
|
|
20241016,112500,15605629200,20650,20700,20700,20650,3416
|
|
20241016,112400,15535081350,20650,20650,20700,20650,780
|
|
20241016,112300,15518973450,20700,20700,20700,20650,1031
|
|
20241016,112200,15497680350,20700,20650,20700,20650,1593
|
|
20241016,112100,15464727100,20650,20650,20700,20650,7562
|
|
20241016,112000,15308570650,20650,20700,20700,20650,327
|
|
20241016,111900,15301816550,20700,20650,20700,20650,1029
|
|
20241016,111800,15280560950,20700,20700,20700,20650,2474
|
|
20241016,111700,15229424500,20650,20700,20700,20650,722
|
|
20241016,111600,15214507800,20700,20700,20700,20650,1012
|
|
20241016,111500,15193601700,20650,20700,20700,20650,855
|
|
20241016,111400,15175928500,20700,20650,20700,20650,1185
|
|
20241016,111300,15151433500,20700,20700,20750,20650,2018
|
|
20241016,111200,15109673600,20700,20700,20750,20700,2056
|
|
20241016,111100,15067113350,20700,20700,20750,20700,2578
|
|
20241016,111000,15013742000,20750,20700,20750,20700,2235
|
|
20241016,110900,14967410900,20700,20700,20750,20700,995
|
|
20241016,110800,14946806600,20700,20700,20750,20700,957
|
|
20241016,110700,14926995450,20700,20700,20750,20700,1674
|
|
20241016,110600,14892317100,20700,20700,20750,20700,941
|
|
20241016,110500,14872837900,20700,20750,20750,20700,2202
|
|
20241016,110400,14827253600,20700,20700,20750,20700,1184
|
|
20241016,110300,14802730700,20700,20700,20750,20650,3713
|
|
20241016,110200,14725918050,20700,20650,20700,20650,2311
|
|
20241016,110100,14678111650,20650,20700,20700,20650,922
|
|
20241016,110000,14659064650,20700,20700,20700,20650,2398
|
|
20241016,105900,14609522550,20650,20700,20700,20650,1097
|
|
20241016,105800,14586854400,20700,20700,20750,20650,1608
|
|
20241016,105700,14553629800,20700,20700,20750,20650,14475
|
|
20241016,105600,14254339950,20700,20700,20750,20700,4420
|
|
20241016,105500,14162817000,20750,20750,20750,20700,5628
|
|
20241016,105400,14046149650,20750,20750,20750,20700,1863
|
|
20241016,105300,14007544550,20750,20700,20750,20700,574
|
|
20241016,105200,13995657300,20700,20750,20750,20700,2605
|
|
20241016,105100,13941660700,20750,20700,20800,20700,4916
|
|
20241016,105000,13839736750,20700,20750,20750,20700,10181
|
|
20241016,104900,13628966450,20750,20750,20800,20700,3478
|
|
20241016,104800,13556825800,20750,20750,20800,20750,2048
|
|
20241016,104700,13514247850,20800,20800,20800,20750,2377
|
|
20241016,104600,13464838350,20800,20850,20850,20800,2700
|
|
20241016,104500,13408677750,20800,20800,20850,20800,2585
|
|
20241016,104400,13354903950,20800,20850,20900,20800,2317
|
|
20241016,104300,13306596100,20850,20850,20900,20850,1029
|
|
20241016,104200,13285137750,20850,20850,20900,20850,1432
|
|
20241016,104100,13255258400,20850,20850,20900,20850,1507
|
|
20241016,104000,13223832000,20900,20850,20900,20850,4661
|
|
20241016,103900,13126466600,20800,20800,20900,20800,3672
|
|
20241016,103800,13049841100,20800,20800,20850,20800,1523
|
|
20241016,103700,13018154100,20850,20750,20850,20700,9397
|
|
20241016,103600,12822828550,20750,20750,20800,20700,3345
|
|
20241016,103500,12753457950,20750,20800,20800,20700,3291
|
|
20241016,103400,12685172750,20750,20700,20800,20700,1645
|
|
20241016,103300,12651068800,20700,20750,20750,20700,1606
|
|
20241016,103200,12617746550,20750,20750,20800,20700,2710
|
|
20241016,103100,12561579750,20750,20750,20800,20700,1967
|
|
20241016,103000,12520790250,20750,20700,20750,20650,3477
|
|
20241016,102900,12448842750,20700,20650,20700,20600,17524
|
|
20241016,102800,12087075250,20650,20600,20650,20600,8398
|
|
20241016,102700,11914057200,20600,20700,20700,20600,21569
|
|
20241016,102600,11468440750,20750,20700,20750,20700,7280
|
|
20241016,102500,11317733400,20750,20800,20850,20700,35016
|
|
20241016,102400,10590341550,20800,20850,20850,20800,7402
|
|
20241016,102300,10436128750,20850,20900,20900,20800,14967
|
|
20241016,102200,10124116450,20900,20850,20900,20850,6533
|
|
20241016,102100,9987871500,20900,20850,20900,20850,3989
|
|
20241016,102000,9904676150,20900,20900,20950,20850,4065
|
|
20241016,101900,9819714350,20850,20850,20900,20850,2235
|
|
20241016,101800,9773041200,20850,20900,20950,20850,9103
|
|
20241016,101700,9582813450,20950,20900,20950,20900,2579
|
|
20241016,101600,9528871700,20900,20950,20950,20900,13990
|
|
20241016,101500,9236456750,20950,20950,21000,20900,2632
|
|
20241016,101400,9181333850,21000,21000,21000,20900,5393
|
|
20241016,101300,9068376500,20950,20950,21000,20900,1881
|
|
20241016,101200,9028978450,20950,21050,21050,20950,46282
|
|
20241016,101100,8057546950,21050,21050,21050,21000,1284
|
|
20241016,101000,8030560950,21000,21050,21050,21000,5004
|
|
20241016,100900,7925422650,21050,21050,21100,21000,2158
|
|
20241016,100800,7880013850,21000,21050,21100,21000,32893
|
|
20241016,100700,7187850450,21050,21100,21100,21050,1276
|
|
20241016,100600,7160977150,21100,21050,21100,21050,3369
|
|
20241016,100500,7090037850,21050,21100,21100,21050,3431
|
|
20241016,100400,7017754850,21100,21000,21100,21000,9455
|
|
20241016,100300,6818764350,21000,21050,21100,21000,4380
|
|
20241016,100200,6726671950,21050,21000,21100,21000,3387
|
|
20241016,100100,6655388350,21000,21050,21050,21000,4744
|
|
20241016,100000,6555696750,21050,21050,21050,21000,17926
|
|
20241016,095900,6178640300,21050,21050,21100,21050,4714
|
|
20241016,095800,6079380450,21100,21050,21100,21050,3073
|
|
20241016,095700,6014609850,21050,21050,21100,21050,3839
|
|
20241016,095600,5933782550,21100,21100,21150,21050,8547
|
|
20241016,095500,5753575700,21150,21100,21150,21100,4087
|
|
20241016,095400,5667295200,21150,21150,21150,21100,40868
|
|
20241016,095300,4803045300,21100,21100,21150,21100,3167
|
|
20241016,095200,4736197750,21100,21100,21150,21100,2053
|
|
20241016,095100,4692873750,21150,21150,21200,21100,4477
|
|
20241016,095000,4598358300,21150,21150,21150,21100,3465
|
|
20241016,094900,4525133750,21150,21150,21150,21100,3258
|
|
20241016,094800,4456375250,21150,21150,21150,21100,3370
|
|
20241016,094700,4385165250,21150,21100,21150,21100,5715
|
|
20241016,094600,4264548400,21150,21150,21150,21100,2426
|
|
20241016,094500,4213335000,21100,21150,21150,21100,3354
|
|
20241016,094400,4142456450,21150,21200,21200,21150,1814
|
|
20241016,094300,4104080350,21150,21150,21200,21150,2371
|
|
20241016,094200,4053933150,21150,21100,21200,21100,5226
|
|
20241016,094100,3943413900,21100,21100,21150,21100,6497
|
|
20241016,094000,3806324700,21150,21150,21200,21100,6636
|
|
20241016,093900,3666066250,21150,21150,21150,21100,14047
|
|
20241016,093800,3369660100,21150,21250,21300,21100,29286
|
|
20241016,093700,2749681250,21300,21200,21300,21200,5934
|
|
20241016,093600,2623577450,21250,21250,21250,21200,3024
|
|
20241016,093500,2559453850,21250,21200,21250,21200,4441
|
|
20241016,093400,2465142750,21200,21300,21300,21200,13953
|
|
20241016,093300,2168847950,21300,21300,21300,21250,1809
|
|
20241016,093200,2130327600,21250,21250,21300,21250,4714
|
|
20241016,093100,2030101000,21300,21250,21300,21250,541
|
|
20241016,093000,2018591500,21300,21350,21400,21250,7402
|
|
20241016,092900,1860841550,21350,21300,21350,21250,2775
|
|
20241016,092800,1801731900,21300,21300,21350,21250,5685
|
|
20241016,092700,1680857250,21300,21300,21350,21300,2099
|
|
20241016,092600,1636147450,21300,21300,21350,21300,6571
|
|
20241016,092500,1496180100,21300,21350,21350,21300,958
|
|
20241016,092400,1475738050,21350,21350,21350,21350,857
|
|
20241016,092300,1457441100,21350,21350,21400,21350,2325
|
|
20241016,092200,1407799800,21350,21350,21400,21300,6340
|
|
20241016,092100,1272473300,21300,21350,21350,21300,829
|
|
20241016,092000,1254791900,21300,21350,21400,21300,1646
|
|
20241016,091900,1219702050,21350,21350,21350,21300,1202
|
|
20241016,091800,1194046850,21350,21300,21350,21300,1014
|
|
20241016,091700,1172405150,21300,21350,21400,21300,3027
|
|
20241016,091600,1107786300,21350,21350,21400,21350,485
|
|
20241016,091500,1097431150,21400,21350,21400,21350,955
|
|
20241016,091400,1077039100,21350,21350,21400,21300,2453
|
|
20241016,091300,1024671100,21300,21400,21400,21300,5988
|
|
20241016,091200,896912200,21350,21400,21400,21350,1014
|
|
20241016,091100,875260600,21350,21350,21400,21350,377
|
|
20241016,091000,867210650,21350,21350,21400,21350,2407
|
|
20241016,090900,815821050,21350,21400,21400,21350,210
|
|
20241016,090800,811336600,21400,21350,21400,21350,376
|
|
20241016,090700,803308250,21400,21400,21400,21350,1781
|
|
20241016,090600,765252300,21400,21400,21450,21400,1036
|
|
20241016,090500,743080400,21400,21400,21450,21400,1560
|
|
20241016,090400,709695800,21400,21350,21450,21350,3599
|
|
20241016,090300,632671400,21350,21400,21400,21350,3454
|
|
20241016,090200,558925350,21400,21400,21400,21300,3680
|
|
20241016,090100,480353550,21350,21400,21450,21350,5494
|
|
20241016,090000,362906800,21400,21400,21450,21350,16703
|