615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191200,19419649500,20550,20550,20550,20550,40859
|
|
20241017,191100,19419649500,20550,20550,20550,20550,0
|
|
20241017,191000,19419649500,20550,20550,20550,20550,0
|
|
20241017,190900,19419649500,20550,20550,20550,20550,0
|
|
20241017,190800,19419649500,20550,20550,20550,20550,0
|
|
20241017,190700,19419649500,20550,20550,20550,20550,0
|
|
20241017,190600,19419649500,20550,20550,20550,20550,0
|
|
20241017,190500,19419649500,20550,20550,20550,20550,0
|
|
20241017,190400,19419649500,20550,20550,20550,20550,0
|
|
20241017,190300,19419649500,20550,20550,20550,20550,0
|
|
20241017,190200,19419649500,20550,20550,20550,20550,0
|
|
20241017,190100,19419649500,20550,20550,20550,20550,0
|
|
20241017,190000,19419649500,20550,20550,20550,20550,0
|
|
20241017,185900,19419649500,20550,20550,20550,20550,0
|
|
20241017,185800,19419649500,20550,20550,20550,20550,0
|
|
20241017,185700,19419649500,20550,20550,20550,20550,0
|
|
20241017,185600,19419649500,20550,20550,20550,20550,0
|
|
20241017,185500,19419649500,20550,20550,20550,20550,0
|
|
20241017,185400,19419649500,20550,20550,20550,20550,0
|
|
20241017,185300,19419649500,20550,20550,20550,20550,0
|
|
20241017,185200,19419649500,20550,20550,20550,20550,0
|
|
20241017,185100,19419649500,20550,20550,20550,20550,0
|
|
20241017,185000,19419649500,20550,20550,20550,20550,0
|
|
20241017,184900,19419649500,20550,20550,20550,20550,0
|
|
20241017,184800,19419649500,20550,20550,20550,20550,0
|
|
20241017,184700,19419649500,20550,20550,20550,20550,0
|
|
20241017,184600,19419649500,20550,20550,20550,20550,0
|
|
20241017,184500,19419649500,20550,20550,20550,20550,0
|
|
20241017,184400,19419649500,20550,20550,20550,20550,0
|
|
20241017,184300,19419649500,20550,20550,20550,20550,0
|
|
20241017,184200,19419649500,20550,20550,20550,20550,40859
|
|
20241017,184100,19419649500,20550,20550,20550,20550,0
|
|
20241017,184000,19419649500,20550,20550,20550,20550,0
|
|
20241017,183900,19419649500,20550,20550,20550,20550,0
|
|
20241017,183800,19419649500,20550,20550,20550,20550,0
|
|
20241017,183700,19419649500,20550,20550,20550,20550,0
|
|
20241017,183600,19419649500,20550,20550,20550,20550,0
|
|
20241017,183500,19419649500,20550,20550,20550,20550,0
|
|
20241017,183400,19419649500,20550,20550,20550,20550,0
|
|
20241017,183300,19419649500,20550,20550,20550,20550,0
|
|
20241017,183200,19419649500,20550,20550,20550,20550,0
|
|
20241017,183100,19419649500,20550,20550,20550,20550,0
|
|
20241017,183000,19419649500,20550,20550,20550,20550,0
|
|
20241017,182900,19419649500,20550,20550,20550,20550,0
|
|
20241017,182800,19419649500,20550,20550,20550,20550,0
|
|
20241017,182700,19419649500,20550,20550,20550,20550,0
|
|
20241017,182600,19419649500,20550,20550,20550,20550,0
|
|
20241017,182500,19419649500,20550,20550,20550,20550,0
|
|
20241017,182400,19419649500,20550,20550,20550,20550,0
|
|
20241017,182300,19419649500,20550,20550,20550,20550,0
|
|
20241017,182200,19419649500,20550,20550,20550,20550,0
|
|
20241017,182100,19419649500,20550,20550,20550,20550,0
|
|
20241017,182000,19419649500,20550,20550,20550,20550,0
|
|
20241017,181900,19419649500,20550,20550,20550,20550,0
|
|
20241017,181800,19419649500,20550,20550,20550,20550,0
|
|
20241017,181700,19419649500,20550,20550,20550,20550,0
|
|
20241017,181600,19419649500,20550,20550,20550,20550,0
|
|
20241017,181500,19419649500,20550,20550,20550,20550,0
|
|
20241017,181400,19419649500,20550,20550,20550,20550,0
|
|
20241017,181300,19419649500,20550,20550,20550,20550,0
|
|
20241017,181200,19419649500,20550,20550,20550,20550,40859
|
|
20241017,181100,19419649500,20550,20550,20550,20550,0
|
|
20241017,181000,19419649500,20550,20550,20550,20550,0
|
|
20241017,180900,19419649500,20550,20550,20550,20550,0
|
|
20241017,180800,19419649500,20550,20550,20550,20550,0
|
|
20241017,180700,19419649500,20550,20550,20550,20550,0
|
|
20241017,180600,19419649500,20550,20550,20550,20550,0
|
|
20241017,180500,19419649500,20550,20550,20550,20550,0
|
|
20241017,180400,19419649500,20550,20550,20550,20550,0
|
|
20241017,180300,19419649500,20550,20550,20550,20550,0
|
|
20241017,180200,19419649500,20550,20550,20550,20550,0
|
|
20241017,180100,19419649500,20550,20550,20550,20550,0
|
|
20241017,180000,19419649500,20550,20550,20550,20550,0
|
|
20241017,175900,19419649500,20550,20550,20550,20550,0
|
|
20241017,175800,19419649500,20550,20550,20550,20550,0
|
|
20241017,175700,19419649500,20550,20550,20550,20550,0
|
|
20241017,175600,19419649500,20550,20550,20550,20550,0
|
|
20241017,175500,19419649500,20550,20550,20550,20550,0
|
|
20241017,175400,19419649500,20550,20550,20550,20550,0
|
|
20241017,175300,19419649500,20550,20550,20550,20550,0
|
|
20241017,175200,19419649500,20550,20550,20550,20550,0
|
|
20241017,175100,19419649500,20550,20550,20550,20550,0
|
|
20241017,175000,19419649500,20550,20550,20550,20550,0
|
|
20241017,174900,19419649500,20550,20550,20550,20550,0
|
|
20241017,174800,19419649500,20550,20550,20550,20550,0
|
|
20241017,174700,19419649500,20550,20550,20550,20550,0
|
|
20241017,174600,19419649500,20550,20550,20550,20550,0
|
|
20241017,174500,19419649500,20550,20550,20550,20550,0
|
|
20241017,174400,19419649500,20550,20550,20550,20550,0
|
|
20241017,174300,19419649500,20550,20550,20550,20550,0
|
|
20241017,174200,19419649500,20550,20550,20550,20550,40859
|
|
20241017,174100,19419649500,20550,20550,20550,20550,0
|
|
20241017,174000,19419649500,20550,20550,20550,20550,0
|
|
20241017,173900,19419649500,20550,20550,20550,20550,0
|
|
20241017,173800,19419649500,20550,20550,20550,20550,0
|
|
20241017,173700,19419649500,20550,20550,20550,20550,0
|
|
20241017,173600,19419649500,20550,20550,20550,20550,0
|
|
20241017,173500,19419649500,20550,20550,20550,20550,0
|
|
20241017,173400,19419649500,20550,20550,20550,20550,0
|
|
20241017,173300,19419649500,20550,20550,20550,20550,0
|
|
20241017,173200,19419649500,20550,20550,20550,20550,0
|
|
20241017,173100,19419649500,20550,20550,20550,20550,0
|
|
20241017,173000,19419649500,20550,20550,20550,20550,0
|
|
20241017,172900,19419649500,20550,20550,20550,20550,0
|
|
20241017,172800,19419649500,20550,20550,20550,20550,0
|
|
20241017,172700,19419649500,20550,20550,20550,20550,0
|
|
20241017,172600,19419649500,20550,20550,20550,20550,0
|
|
20241017,172500,19419649500,20550,20550,20550,20550,0
|
|
20241017,172400,19419649500,20550,20550,20550,20550,0
|
|
20241017,172300,19419649500,20550,20550,20550,20550,0
|
|
20241017,172200,19419649500,20550,20550,20550,20550,0
|
|
20241017,172100,19419649500,20550,20550,20550,20550,0
|
|
20241017,172000,19419649500,20550,20550,20550,20550,0
|
|
20241017,171900,19419649500,20550,20550,20550,20550,0
|
|
20241017,171800,19419649500,20550,20550,20550,20550,0
|
|
20241017,171700,19419649500,20550,20550,20550,20550,0
|
|
20241017,171600,19419649500,20550,20550,20550,20550,0
|
|
20241017,171500,19419649500,20550,20550,20550,20550,0
|
|
20241017,171400,19419649500,20550,20550,20550,20550,0
|
|
20241017,171300,19419649500,20550,20550,20550,20550,0
|
|
20241017,171200,19419649500,20550,20550,20550,20550,40859
|
|
20241017,171100,19419649500,20550,20550,20550,20550,0
|
|
20241017,171000,19419649500,20550,20550,20550,20550,0
|
|
20241017,170900,19419649500,20550,20550,20550,20550,0
|
|
20241017,170800,19419649500,20550,20550,20550,20550,0
|
|
20241017,170700,19419649500,20550,20550,20550,20550,0
|
|
20241017,170600,19419649500,20550,20550,20550,20550,0
|
|
20241017,170500,19419649500,20550,20550,20550,20550,0
|
|
20241017,170400,19419649500,20550,20550,20550,20550,0
|
|
20241017,170300,19419649500,20550,20550,20550,20550,0
|
|
20241017,170200,19419649500,20550,20550,20550,20550,0
|
|
20241017,170100,19419649500,20550,20550,20550,20550,0
|
|
20241017,170000,19419649500,20550,20550,20550,20550,0
|
|
20241017,165900,19419649500,20550,20550,20550,20550,0
|
|
20241017,165800,19419649500,20550,20550,20550,20550,0
|
|
20241017,165700,19419649500,20550,20550,20550,20550,0
|
|
20241017,165600,19419649500,20550,20550,20550,20550,0
|
|
20241017,165500,19419649500,20550,20550,20550,20550,0
|
|
20241017,165400,19419649500,20550,20550,20550,20550,0
|
|
20241017,165300,19419649500,20550,20550,20550,20550,0
|
|
20241017,165200,19419649500,20550,20550,20550,20550,0
|
|
20241017,165100,19419649500,20550,20550,20550,20550,0
|
|
20241017,165000,19419649500,20550,20550,20550,20550,0
|
|
20241017,164900,19419649500,20550,20550,20550,20550,0
|
|
20241017,164800,19419649500,20550,20550,20550,20550,0
|
|
20241017,164700,19419649500,20550,20550,20550,20550,0
|
|
20241017,164600,19419649500,20550,20550,20550,20550,0
|
|
20241017,164500,19419649500,20550,20550,20550,20550,0
|
|
20241017,164400,19419649500,20550,20550,20550,20550,0
|
|
20241017,164300,19419649500,20550,20550,20550,20550,0
|
|
20241017,164200,19419649500,20550,20550,20550,20550,40859
|
|
20241017,164100,19419649500,20550,20550,20550,20550,0
|
|
20241017,164000,19419649500,20550,20550,20550,20550,0
|
|
20241017,163900,19419649500,20550,20550,20550,20550,0
|
|
20241017,163800,19419649500,20550,20550,20550,20550,0
|
|
20241017,163700,19419649500,20550,20550,20550,20550,0
|
|
20241017,163600,19419649500,20550,20550,20550,20550,0
|
|
20241017,163500,19419649500,20550,20550,20550,20550,0
|
|
20241017,163400,19419649500,20550,20550,20550,20550,0
|
|
20241017,163300,19419649500,20550,20550,20550,20550,0
|
|
20241017,163200,19419649500,20550,20550,20550,20550,0
|
|
20241017,163100,19419649500,20550,20550,20550,20550,0
|
|
20241017,163000,19419649500,20550,20550,20550,20550,0
|
|
20241017,162900,19419649500,20550,20550,20550,20550,0
|
|
20241017,162800,19419649500,20550,20550,20550,20550,0
|
|
20241017,162700,19419649500,20550,20550,20550,20550,0
|
|
20241017,162600,19419649500,20550,20550,20550,20550,0
|
|
20241017,162500,19419649500,20550,20550,20550,20550,0
|
|
20241017,162400,19419649500,20550,20550,20550,20550,0
|
|
20241017,162300,19419649500,20550,20550,20550,20550,0
|
|
20241017,162200,19419649500,20550,20550,20550,20550,0
|
|
20241017,162100,19419649500,20550,20550,20550,20550,0
|
|
20241017,162000,19419649500,20550,20550,20550,20550,0
|
|
20241017,161900,19419649500,20550,20550,20550,20550,0
|
|
20241017,161800,19419649500,20550,20550,20550,20550,0
|
|
20241017,161700,19419649500,20550,20550,20550,20550,0
|
|
20241017,161600,19419649500,20550,20550,20550,20550,0
|
|
20241017,161500,19419649500,20550,20550,20550,20550,0
|
|
20241017,161400,19419649500,20550,20550,20550,20550,0
|
|
20241017,161300,19419649500,20550,20550,20550,20550,0
|
|
20241017,161200,19419649500,20550,20550,20550,20550,40859
|
|
20241017,161100,19419649500,20550,20550,20550,20550,0
|
|
20241017,161000,19419649500,20550,20550,20550,20550,0
|
|
20241017,160900,19419649500,20550,20550,20550,20550,0
|
|
20241017,160800,19419649500,20550,20550,20550,20550,0
|
|
20241017,160700,19419649500,20550,20550,20550,20550,0
|
|
20241017,160600,19419649500,20550,20550,20550,20550,0
|
|
20241017,160500,19419649500,20550,20550,20550,20550,0
|
|
20241017,160400,19419649500,20550,20550,20550,20550,0
|
|
20241017,160300,19419649500,20550,20550,20550,20550,0
|
|
20241017,160200,19419649500,20550,20550,20550,20550,0
|
|
20241017,160100,19419649500,20550,20550,20550,20550,0
|
|
20241017,160000,19419649500,20550,20550,20550,20550,0
|
|
20241017,155900,19419649500,20550,20550,20550,20550,0
|
|
20241017,155800,19419649500,20550,20550,20550,20550,0
|
|
20241017,155700,19419649500,20550,20550,20550,20550,0
|
|
20241017,155600,19419649500,20550,20550,20550,20550,0
|
|
20241017,155500,19419649500,20550,20550,20550,20550,0
|
|
20241017,155400,19419649500,20550,20550,20550,20550,0
|
|
20241017,155300,19419649500,20550,20550,20550,20550,0
|
|
20241017,155200,19419649500,20550,20550,20550,20550,0
|
|
20241017,155100,19419649500,20550,20550,20550,20550,0
|
|
20241017,155000,19419649500,20550,20550,20550,20550,0
|
|
20241017,154900,19419649500,20550,20550,20550,20550,0
|
|
20241017,154800,19419649500,20550,20550,20550,20550,0
|
|
20241017,154700,19419649500,20550,20550,20550,20550,0
|
|
20241017,154600,19419649500,20550,20550,20550,20550,0
|
|
20241017,154500,19419649500,20550,20550,20550,20550,0
|
|
20241017,154400,19419649500,20550,20550,20550,20550,0
|
|
20241017,154300,19419649500,20550,20550,20550,20550,0
|
|
20241017,154200,19419649500,20550,20550,20550,20550,40859
|
|
20241017,154100,19419649500,20550,20550,20550,20550,0
|
|
20241017,154000,19419649500,20550,20550,20550,20550,0
|
|
20241017,153900,19419649500,20550,20550,20550,20550,0
|
|
20241017,153800,19419649500,20550,20550,20550,20550,0
|
|
20241017,153700,19419649500,20550,20550,20550,20550,0
|
|
20241017,153600,19419649500,20550,20550,20550,20550,0
|
|
20241017,153500,19419649500,20550,20550,20550,20550,0
|
|
20241017,153400,19419649500,20550,20550,20550,20550,0
|
|
20241017,153300,19419649500,20550,20550,20550,20550,0
|
|
20241017,153200,19419649500,20550,20550,20550,20550,0
|
|
20241017,153100,19419649500,20550,20550,20550,20550,0
|
|
20241017,153000,19419649500,20550,20550,20550,20550,40859
|
|
20241017,152900,18579997050,20600,20600,20600,20600,0
|
|
20241017,152800,18579997050,20600,20600,20600,20600,0
|
|
20241017,152700,18579997050,20600,20600,20600,20600,0
|
|
20241017,152600,18579997050,20600,20600,20600,20600,0
|
|
20241017,152500,18579997050,20600,20600,20600,20600,0
|
|
20241017,152400,18579997050,20600,20600,20600,20600,0
|
|
20241017,152300,18579997050,20600,20600,20600,20600,0
|
|
20241017,152200,18579997050,20600,20600,20600,20600,0
|
|
20241017,152100,18579997050,20600,20600,20600,20600,0
|
|
20241017,152000,18579997050,20600,20600,20600,20600,0
|
|
20241017,151900,18579997050,20600,20600,20600,20500,719
|
|
20241017,151800,18565204150,20550,20550,20600,20550,925
|
|
20241017,151700,18546191800,20550,20550,20600,20550,4241
|
|
20241017,151600,18459011300,20550,20550,20600,20550,2429
|
|
20241017,151500,18409088550,20550,20600,20600,20550,522
|
|
20241017,151400,18398357000,20550,20600,20600,20550,1261
|
|
20241017,151300,18372422100,20600,20550,20600,20550,2084
|
|
20241017,151200,18329543400,20550,20550,20600,20550,372
|
|
20241017,151100,18321893750,20550,20550,20600,20550,941
|
|
20241017,151000,18302549100,20550,20550,20600,20550,859
|
|
20241017,150900,18284888800,20550,20500,20600,20500,3492
|
|
20241017,150800,18213118250,20500,20550,20550,20500,1846
|
|
20241017,150700,18175221950,20550,20500,20550,20500,4473
|
|
20241017,150600,18083353450,20500,20500,20550,20500,675
|
|
20241017,150500,18069511700,20500,20500,20550,20500,517
|
|
20241017,150400,18058912900,20500,20500,20550,20500,711
|
|
20241017,150300,18044336400,20500,20500,20550,20500,1097
|
|
20241017,150200,18021842750,20500,20500,20550,20500,3613
|
|
20241017,150100,17947622950,20500,20500,20500,20500,3975
|
|
20241017,150000,17866135450,20500,20500,20550,20500,1168
|
|
20241017,145900,17842188500,20550,20500,20550,20450,3085
|
|
20241017,145800,17778940200,20500,20500,20550,20500,908
|
|
20241017,145700,17760324750,20500,20500,20550,20500,1229
|
|
20241017,145600,17735115350,20500,20500,20550,20500,1779
|
|
20241017,145500,17698639850,20500,20500,20550,20500,1047
|
|
20241017,145400,17677172650,20500,20500,20550,20500,504
|
|
20241017,145300,17666840550,20500,20500,20500,20500,1882
|
|
20241017,145200,17628259550,20500,20500,20550,20450,3343
|
|
20241017,145100,17559674050,20500,20500,20550,20500,1280
|
|
20241017,145000,17533430450,20500,20500,20550,20450,13664
|
|
20241017,144900,17253384400,20550,20500,20550,20500,1816
|
|
20241017,144800,17216140550,20500,20500,20550,20500,1272
|
|
20241017,144700,17190045400,20500,20500,20550,20500,859
|
|
20241017,144600,17172425000,20500,20500,20550,20500,779
|
|
20241017,144500,17156441750,20500,20500,20550,20500,1287
|
|
20241017,144400,17130043700,20500,20500,20550,20500,789
|
|
20241017,144300,17113865100,20550,20550,20550,20500,1413
|
|
20241017,144200,17084838200,20550,20550,20600,20500,1868
|
|
20241017,144100,17046490250,20500,20550,20600,20500,1299
|
|
20241017,144000,17019791350,20550,20550,20600,20550,969
|
|
20241017,143900,16999877500,20550,20550,20600,20550,1202
|
|
20241017,143800,16975159800,20550,20550,20600,20550,927
|
|
20241017,143700,16956106050,20550,20500,20600,20500,6843
|
|
20241017,143600,16815487300,20550,20500,20550,20500,5926
|
|
20241017,143500,16693758150,20500,20500,20550,20500,3764
|
|
20241017,143400,16616589300,20500,20500,20550,20500,1752
|
|
20241017,143300,16580664750,20500,20500,20550,20500,900
|
|
20241017,143200,16562213800,20500,20500,20500,20500,1639
|
|
20241017,143100,16528614300,20500,20500,20550,20500,464
|
|
20241017,143000,16519100000,20500,20500,20550,20500,1490
|
|
20241017,142900,16488546800,20500,20550,20550,20500,1442
|
|
20241017,142800,16458971750,20500,20500,20550,20500,1252
|
|
20241017,142700,16433303800,20500,20500,20550,20500,1430
|
|
20241017,142600,16403985850,20500,20500,20550,20500,999
|
|
20241017,142500,16383501400,20500,20500,20550,20500,1074
|
|
20241017,142400,16361477700,20550,20500,20550,20500,1649
|
|
20241017,142300,16327659750,20500,20500,20600,20500,2364
|
|
20241017,142200,16279085050,20500,20500,20550,20500,1940
|
|
20241017,142100,16239306200,20500,20500,20550,20500,1235
|
|
20241017,142000,16213965650,20550,20500,20550,20500,1893
|
|
20241017,141900,16175138700,20500,20550,20550,20500,3103
|
|
20241017,141800,16111454350,20500,20500,20550,20500,1062
|
|
20241017,141700,16089680950,20500,20500,20550,20500,1056
|
|
20241017,141600,16068032250,20500,20500,20550,20500,1341
|
|
20241017,141500,16040535800,20550,20550,20550,20500,2243
|
|
20241017,141400,15994517350,20500,20500,20500,20500,1492
|
|
20241017,141300,15963931350,20500,20500,20550,20500,1384
|
|
20241017,141200,15935557900,20500,20500,20550,20500,4447
|
|
20241017,141100,15844266500,20500,20500,20550,20500,1253
|
|
20241017,141000,15818572800,20500,20500,20550,20500,1394
|
|
20241017,140900,15789991800,20550,20500,20550,20500,1354
|
|
20241017,140800,15762227800,20500,20500,20550,20500,2000
|
|
20241017,140700,15721204750,20500,20550,20550,20500,522
|
|
20241017,140600,15710500800,20500,20500,20550,20500,1160
|
|
20241017,140500,15686719750,20500,20500,20500,20450,3650
|
|
20241017,140400,15611931700,20450,20500,20550,20450,2239
|
|
20241017,140300,15566059050,20500,20450,20500,20450,2985
|
|
20241017,140200,15504933600,20500,20500,20550,20450,3318
|
|
20241017,140100,15436926250,20500,20500,20550,20450,4847
|
|
20241017,140000,15337597050,20550,20500,20550,20450,3148
|
|
20241017,135900,15273006000,20450,20450,20550,20450,2008
|
|
20241017,135800,15231840400,20450,20500,20500,20450,1540
|
|
20241017,135700,15200303350,20500,20500,20550,20450,1538
|
|
20241017,135600,15168797100,20550,20500,20550,20450,1281
|
|
20241017,135500,15142543350,20500,20500,20550,20500,1048
|
|
20241017,135400,15121057000,20500,20500,20550,20500,2285
|
|
20241017,135300,15074196600,20500,20500,20550,20500,811
|
|
20241017,135200,15057570200,20500,20450,20550,20450,4770
|
|
20241017,135100,14959881450,20500,20450,20500,20450,585
|
|
20241017,135000,14947910800,20450,20500,20550,20450,2094
|
|
20241017,134900,14905015250,20500,20450,20550,20450,2787
|
|
20241017,134800,14847887500,20500,20500,20500,20450,2367
|
|
20241017,134700,14799386500,20500,20500,20550,20450,4378
|
|
20241017,134600,14709654750,20500,20500,20550,20500,1859
|
|
20241017,134500,14671536550,20500,20500,20550,20500,5099
|
|
20241017,134400,14566859250,20500,20500,20500,20450,3312
|
|
20241017,134300,14498996100,20500,20500,20550,20450,1819
|
|
20241017,134200,14461744550,20500,20450,20500,20450,1736
|
|
20241017,134100,14426207300,20450,20500,20550,20450,6851
|
|
20241017,134000,14285770900,20500,20400,20500,20400,7707
|
|
20241017,133900,14127809900,20400,20450,20500,20400,2427
|
|
20241017,133800,14078115100,20450,20450,20500,20400,1931
|
|
20241017,133700,14038653400,20400,20450,20500,20400,4262
|
|
20241017,133600,13951505000,20500,20450,20500,20450,1743
|
|
20241017,133500,13915839250,20450,20450,20500,20450,855
|
|
20241017,133400,13898335050,20450,20500,20500,20450,581
|
|
20241017,133300,13886452250,20450,20500,20550,20450,1558
|
|
20241017,133200,13854557100,20500,20450,20500,20450,4792
|
|
20241017,133100,13756389100,20450,20500,20500,20450,1287
|
|
20241017,133000,13730066750,20450,20500,20500,20450,1278
|
|
20241017,132900,13703918200,20450,20500,20500,20450,1672
|
|
20241017,132800,13669721500,20450,20500,20500,20450,1211
|
|
20241017,132700,13644935850,20500,20450,20500,20450,958
|
|
20241017,132600,13625342650,20500,20450,20500,20450,1007
|
|
20241017,132500,13604746950,20450,20450,20500,20450,1285
|
|
20241017,132400,13578468500,20450,20450,20500,20450,1016
|
|
20241017,132300,13557675850,20450,20450,20500,20450,1236
|
|
20241017,132200,13532399400,20500,20500,20500,20450,1475
|
|
20241017,132100,13502234250,20450,20500,20500,20450,1460
|
|
20241017,132000,13472370000,20450,20550,20550,20400,30639
|
|
20241017,131900,12845985750,20500,20500,20550,20500,738
|
|
20241017,131800,12830856200,20500,20500,20550,20500,1655
|
|
20241017,131700,12796907000,20500,20500,20550,20500,897
|
|
20241017,131600,12778512200,20550,20500,20550,20500,1101
|
|
20241017,131500,12755940000,20500,20500,20550,20500,979
|
|
20241017,131400,12735870300,20500,20500,20550,20500,1115
|
|
20241017,131300,12713011050,20500,20500,20550,20500,1850
|
|
20241017,131200,12675074000,20500,20550,20550,20500,1987
|
|
20241017,131100,12634336850,20500,20550,20550,20500,938
|
|
20241017,131000,12615097500,20500,20500,20550,20500,1080
|
|
20241017,130900,12592947400,20500,20500,20550,20500,1074
|
|
20241017,130800,12570924200,20500,20500,20550,20500,1045
|
|
20241017,130700,12549500250,20500,20500,20550,20500,1216
|
|
20241017,130600,12524564750,20500,20500,20550,20500,1689
|
|
20241017,130500,12489916300,20500,20500,20550,20500,1367
|
|
20241017,130400,12461870950,20550,20500,20550,20500,878
|
|
20241017,130300,12443865500,20550,20550,20600,20500,1121
|
|
20241017,130200,12420854400,20550,20550,20600,20500,1784
|
|
20241017,130100,12384246250,20500,20550,20600,20500,805
|
|
20241017,130000,12367713750,20550,20550,20600,20500,2332
|
|
20241017,125900,12319761850,20550,20550,20600,20500,1114
|
|
20241017,125800,12296882250,20500,20500,20550,20500,715
|
|
20241017,125700,12282214600,20500,20500,20600,20500,807
|
|
20241017,125600,12265645350,20500,20600,20600,20500,1072
|
|
20241017,125500,12243650900,20550,20500,20600,20500,1043
|
|
20241017,125400,12222233800,20500,20550,20600,20500,910
|
|
20241017,125300,12203546800,20550,20550,20550,20500,1857
|
|
20241017,125200,12165396600,20550,20550,20600,20550,1888
|
|
20241017,125100,12126591900,20550,20500,20600,20500,796
|
|
20241017,125000,12110243100,20500,20550,20600,20500,1596
|
|
20241017,124900,12077444850,20550,20550,20600,20550,1873
|
|
20241017,124800,12038919700,20550,20550,20600,20550,625
|
|
20241017,124700,12026069400,20550,20550,20600,20550,494
|
|
20241017,124600,12015916550,20550,20550,20650,20550,2109
|
|
20241017,124500,11972500900,20550,20550,20600,20500,1004
|
|
20241017,124400,11951868050,20550,20550,20600,20500,1831
|
|
20241017,124300,11914190050,20550,20550,20550,20500,681
|
|
20241017,124200,11900196250,20550,20550,20600,20550,1396
|
|
20241017,124100,11871507300,20550,20550,20600,20550,2959
|
|
20241017,124000,11810600850,20550,20550,20600,20550,789
|
|
20241017,123900,11794385950,20550,20550,20600,20500,4251
|
|
20241017,123800,11707152350,20550,20550,20600,20550,1291
|
|
20241017,123700,11680619600,20550,20550,20600,20550,840
|
|
20241017,123600,11663353200,20550,20550,20600,20550,886
|
|
20241017,123500,11645144300,20600,20600,20600,20550,480
|
|
20241017,123400,11635279950,20550,20550,20600,20550,1337
|
|
20241017,123300,11607802550,20550,20550,20600,20550,774
|
|
20241017,123200,11591885250,20600,20600,20650,20550,1452
|
|
20241017,123100,11562025550,20600,20600,20600,20550,717
|
|
20241017,123000,11547263500,20600,20600,20650,20600,1360
|
|
20241017,122900,11519240700,20600,20600,20600,20550,915
|
|
20241017,122800,11500406100,20600,20550,20600,20550,7241
|
|
20241017,122700,11351269350,20550,20550,20600,20550,1096
|
|
20241017,122600,11328745050,20550,20600,20600,20550,1042
|
|
20241017,122500,11307321400,20550,20550,20550,20550,808
|
|
20241017,122400,11290717000,20550,20550,20600,20550,950
|
|
20241017,122300,11271191750,20600,20550,20600,20550,1128
|
|
20241017,122200,11248005450,20550,20600,20600,20550,1616
|
|
20241017,122100,11214788900,20550,20550,20600,20550,551
|
|
20241017,122000,11203465650,20550,20550,20600,20550,1106
|
|
20241017,121900,11180735600,20550,20550,20600,20550,797
|
|
20241017,121800,11164350350,20550,20550,20600,20550,765
|
|
20241017,121700,11148626450,20550,20550,20600,20550,1058
|
|
20241017,121600,11126882300,20600,20600,20600,20550,1242
|
|
20241017,121500,11101326250,20600,20550,20600,20550,2027
|
|
20241017,121400,11059616250,20600,20550,20600,20550,777
|
|
20241017,121300,11043641100,20550,20550,20600,20550,720
|
|
20241017,121200,11028831450,20550,20550,20600,20550,2212
|
|
20241017,121100,10983366600,20600,20550,20600,20550,740
|
|
20241017,121000,10968144600,20550,20550,20600,20550,780
|
|
20241017,120900,10952103850,20600,20600,20600,20550,2028
|
|
20241017,120800,10910384050,20550,20550,20600,20550,1659
|
|
20241017,120700,10876223450,20550,20600,20600,20550,1116
|
|
20241017,120600,10853266800,20600,20600,20650,20550,813
|
|
20241017,120500,10836516550,20600,20600,20600,20600,1268
|
|
20241017,120400,10810395750,20600,20600,20650,20600,995
|
|
20241017,120300,10789891250,20600,20600,20650,20600,583
|
|
20241017,120200,10777874350,20600,20600,20650,20500,2502
|
|
20241017,120100,10726382250,20600,20600,20650,20550,2202
|
|
20241017,120000,10681040900,20650,20600,20650,20550,1020
|
|
20241017,115900,10660032100,20600,20500,20650,20500,7910
|
|
20241017,115800,10497101600,20550,20550,20550,20500,1294
|
|
20241017,115700,10470516950,20600,20500,20600,20500,2863
|
|
20241017,115600,10411673450,20550,20500,20550,20500,1125
|
|
20241017,115500,10388610000,20500,20500,20550,20500,703
|
|
20241017,115400,10374190100,20500,20550,20600,20500,8867
|
|
20241017,115300,10192362150,20550,20550,20600,20500,6974
|
|
20241017,115200,10049264400,20500,20500,20550,20500,1945
|
|
20241017,115100,10009338750,20550,20550,20600,20500,1866
|
|
20241017,115000,9971024350,20550,20550,20600,20500,1449
|
|
20241017,114900,9941221500,20600,20550,20600,20500,824
|
|
20241017,114800,9924292200,20550,20550,20600,20500,768
|
|
20241017,114700,9908519550,20550,20550,20600,20550,1017
|
|
20241017,114600,9887614800,20550,20600,20600,20550,750
|
|
20241017,114500,9872200700,20550,20550,20600,20550,1532
|
|
20241017,114400,9840715850,20550,20550,20600,20500,523
|
|
20241017,114300,9829969850,20550,20550,20600,20500,1349
|
|
20241017,114200,9802276500,20550,20550,20550,20500,7724
|
|
20241017,114100,9643733300,20550,20550,20600,20550,575
|
|
20241017,114000,9631914400,20550,20550,20600,20550,1419
|
|
20241017,113900,9602747500,20550,20550,20600,20550,646
|
|
20241017,113800,9589466900,20550,20550,20600,20550,874
|
|
20241017,113700,9571504400,20550,20550,20600,20550,991
|
|
20241017,113600,9551138300,20550,20550,20600,20550,768
|
|
20241017,113500,9535355400,20550,20550,20600,20550,1026
|
|
20241017,113400,9514263700,20600,20550,20600,20550,747
|
|
20241017,113300,9498911850,20550,20550,20600,20550,511
|
|
20241017,113200,9488409050,20550,20550,20600,20550,1729
|
|
20241017,113100,9452874300,20550,20550,20600,20550,2865
|
|
20241017,113000,9393878900,20550,20550,20600,20550,1200
|
|
20241017,112900,9369199850,20550,20550,20600,20550,1017
|
|
20241017,112800,9348299100,20550,20550,20600,20550,777
|
|
20241017,112700,9332326000,20550,20550,20600,20550,942
|
|
20241017,112600,9312963400,20550,20550,20600,20550,594
|
|
20241017,112500,9300755250,20600,20600,20600,20550,1064
|
|
20241017,112400,9278878300,20550,20600,20650,20550,1502
|
|
20241017,112300,9247932200,20600,20600,20650,20550,806
|
|
20241017,112200,9231344800,20600,20600,20650,20550,1677
|
|
20241017,112100,9196849400,20600,20550,20650,20550,1247
|
|
20241017,112000,9171198500,20600,20550,20650,20550,3463
|
|
20241017,111900,9099869200,20550,20600,20600,20550,741
|
|
20241017,111800,9084636650,20550,20600,20650,20550,1364
|
|
20241017,111700,9056549600,20600,20500,20650,20500,1630
|
|
20241017,111600,9022981900,20550,20550,20650,20500,7077
|
|
20241017,111500,8877314300,20550,20550,20600,20500,5156
|
|
20241017,111400,8771454750,20550,20550,20600,20550,3279
|
|
20241017,111300,8704003200,20550,20550,20600,20550,2772
|
|
20241017,111200,8647026400,20550,20550,20600,20500,2064
|
|
20241017,111100,8604617800,20550,20550,20600,20550,2090
|
|
20241017,111000,8561667400,20550,20550,20600,20550,1188
|
|
20241017,110900,8537236150,20600,20550,20600,20550,857
|
|
20241017,110800,8519613500,20550,20600,20600,20550,1100
|
|
20241017,110700,8497008250,20550,20550,20600,20550,1537
|
|
20241017,110600,8465404250,20550,20550,20600,20550,1003
|
|
20241017,110500,8444782500,20600,20550,20600,20550,1244
|
|
20241017,110400,8419216050,20550,20500,20600,20500,1999
|
|
20241017,110300,8378161700,20500,20550,20600,20500,2441
|
|
20241017,110200,8328032300,20550,20500,20600,20450,4310
|
|
20241017,110100,8239572200,20450,20500,20550,20450,912
|
|
20241017,110000,8220877050,20500,20500,20550,20500,949
|
|
20241017,105900,8201422250,20450,20500,20550,20450,1197
|
|
20241017,105800,8176899100,20550,20500,20550,20450,1321
|
|
20241017,105700,8149811700,20500,20500,20550,20500,2053
|
|
20241017,105600,8107723750,20550,20500,20550,20500,1272
|
|
20241017,105500,8081646200,20500,20500,20550,20500,1162
|
|
20241017,105400,8057801850,20500,20450,20550,20400,7697
|
|
20241017,105300,7900103300,20400,20400,20450,20400,6158
|
|
20241017,105200,7774220700,20400,20500,20500,20400,11421
|
|
20241017,105100,7540761850,20450,20500,20550,20450,13746
|
|
20241017,105000,7259058850,20500,20550,20550,20500,2134
|
|
20241017,104900,7215258300,20550,20550,20600,20550,1003
|
|
20241017,104800,7194643350,20550,20550,20600,20550,1190
|
|
20241017,104700,7170183850,20550,20550,20600,20500,1907
|
|
20241017,104600,7130999000,20550,20550,20600,20500,1006
|
|
20241017,104500,7110329050,20550,20550,20600,20550,627
|
|
20241017,104400,7097441450,20550,20550,20600,20500,542
|
|
20241017,104300,7086306600,20550,20500,20600,20500,845
|
|
20241017,104200,7068945100,20550,20550,20600,20500,1066
|
|
20241017,104100,7047055600,20550,20550,20600,20500,12529
|
|
20241017,104000,6789906950,20550,20550,20600,20550,535
|
|
20241017,103900,6778907100,20550,20550,20600,20550,811
|
|
20241017,103800,6762239550,20550,20550,20600,20550,556
|
|
20241017,103700,6750812950,20550,20550,20600,20550,701
|
|
20241017,103600,6736394350,20600,20550,20600,20500,1042
|
|
20241017,103500,6714989250,20550,20550,20600,20550,1637
|
|
20241017,103400,6681348500,20600,20550,20600,20500,2353
|
|
20241017,103300,6633003600,20600,20600,20600,20500,6287
|
|
20241017,103200,6504085600,20600,20550,20600,20500,5390
|
|
20241017,103100,6393469650,20600,20600,20600,20550,743
|
|
20241017,103000,6378195800,20550,20600,20600,20550,294
|
|
20241017,102900,6372143600,20550,20550,20600,20550,474
|
|
20241017,102800,6362390150,20600,20600,20600,20550,2165
|
|
20241017,102700,6317891450,20550,20600,20600,20550,957
|
|
20241017,102600,6298202650,20650,20550,20650,20550,3441
|
|
20241017,102500,6227244200,20600,20500,20600,20500,583
|
|
20241017,102400,6215274100,20550,20500,20550,20500,7127
|
|
20241017,102300,6068830400,20550,20500,20550,20500,2590
|
|
20241017,102200,6015733350,20550,20550,20600,20500,3684
|
|
20241017,102100,5940022150,20600,20600,20600,20550,417
|
|
20241017,102000,5931452400,20600,20550,20600,20550,1142
|
|
20241017,101900,5907946200,20550,20600,20600,20550,344
|
|
20241017,101800,5900866350,20600,20550,20600,20550,803
|
|
20241017,101700,5884355650,20600,20550,20600,20550,248
|
|
20241017,101600,5879258300,20600,20550,20600,20550,726
|
|
20241017,101500,5864336500,20550,20600,20600,20550,1566
|
|
20241017,101400,5832148750,20600,20650,20650,20500,16790
|
|
20241017,101300,5486929150,20650,20600,20650,20600,469
|
|
20241017,101200,5477258100,20600,20650,20650,20600,1472
|
|
20241017,101100,5446932400,20600,20600,20650,20600,562
|
|
20241017,101000,5435336600,20600,20600,20650,20600,182
|
|
20241017,100900,5431583850,20650,20600,20650,20550,943
|
|
20241017,100800,5412157900,20600,20600,20650,20600,1653
|
|
20241017,100700,5378078300,20600,20650,20700,20550,15423
|
|
20241017,100600,5060313450,20650,20650,20700,20600,2145
|
|
20241017,100500,5016025500,20650,20700,20700,20600,2121
|
|
20241017,100400,4972283700,20650,20650,20700,20600,1821
|
|
20241017,100300,4934679450,20650,20650,20650,20600,72
|
|
20241017,100200,4933194450,20650,20600,20650,20600,1449
|
|
20241017,100100,4903318450,20650,20650,20650,20600,1511
|
|
20241017,100000,4872141300,20650,20650,20650,20600,516
|
|
20241017,095900,4861490800,20650,20600,20650,20600,512
|
|
20241017,095800,4850927300,20650,20600,20650,20600,1364
|
|
20241017,095700,4822823650,20650,20650,20650,20600,289
|
|
20241017,095600,4816864850,20650,20600,20650,20600,439
|
|
20241017,095500,4807814500,20650,20600,20650,20600,429
|
|
20241017,095400,4798966100,20600,20600,20650,20600,1079
|
|
20241017,095300,4776735600,20650,20600,20650,20550,647
|
|
20241017,095200,4763395750,20600,20550,20650,20550,679
|
|
20241017,095100,4749425750,20550,20600,20650,20550,649
|
|
20241017,095000,4736061750,20600,20600,20650,20600,1402
|
|
20241017,094900,4707154050,20600,20600,20650,20600,412
|
|
20241017,094800,4698661700,20600,20550,20650,20550,1046
|
|
20241017,094700,4677127100,20550,20700,20700,20500,20747
|
|
20241017,094600,4250480750,20700,20650,20700,20600,660
|
|
20241017,094500,4236851700,20650,20700,20700,20600,3319
|
|
20241017,094400,4168307900,20700,20650,20700,20650,555
|
|
20241017,094300,4156843450,20650,20650,20700,20650,1447
|
|
20241017,094200,4126916150,20650,20700,20700,20650,1803
|
|
20241017,094100,4089612700,20700,20700,20700,20650,200
|
|
20241017,094000,4085477900,20700,20700,20700,20650,705
|
|
20241017,093900,4070912550,20650,20650,20700,20650,591
|
|
20241017,093800,4058705250,20650,20700,20700,20550,24117
|
|
20241017,093700,3561356400,20700,20700,20750,20700,805
|
|
20241017,093600,3544687400,20750,20750,20750,20700,979
|
|
20241017,093500,3524404650,20700,20750,20750,20700,860
|
|
20241017,093400,3506592150,20700,20750,20750,20700,259
|
|
20241017,093300,3501223800,20750,20700,20750,20650,941
|
|
20241017,093200,3481742800,20700,20700,20700,20650,2219
|
|
20241017,093100,3435836850,20650,20700,20700,20650,933
|
|
20241017,093000,3416562050,20700,20700,20700,20650,1390
|
|
20241017,092900,3387790250,20700,20850,20850,20650,14033
|
|
20241017,092800,3097121500,20850,20850,20900,20850,1516
|
|
20241017,092700,3065510150,20850,20800,20850,20750,10568
|
|
20241017,092600,2845534100,20800,20800,20800,20750,1449
|
|
20241017,092500,2815395050,20800,20800,20800,20750,1626
|
|
20241017,092400,2781591200,20800,20800,20850,20750,2985
|
|
20241017,092300,2719533700,20800,20850,20850,20800,1009
|
|
20241017,092200,2698541450,20850,20850,20950,20750,11197
|
|
20241017,092100,2465492450,20850,20900,20900,20850,1779
|
|
20241017,092000,2428392500,20900,20850,20900,20850,2031
|
|
20241017,091900,2386017000,20850,20900,21000,20700,32513
|
|
20241017,091800,1709617400,20900,20900,20950,20900,2097
|
|
20241017,091700,1665789850,20900,20900,20950,20850,1166
|
|
20241017,091600,1641391400,20900,20900,21000,20800,10373
|
|
20241017,091500,1424407600,20850,20800,20950,20800,9388
|
|
20241017,091400,1228373350,20800,20800,20850,20800,830
|
|
20241017,091300,1211108800,20800,20800,20850,20800,3427
|
|
20241017,091200,1139769450,20800,20800,20850,20750,8384
|
|
20241017,091100,965402900,20800,20750,20800,20750,460
|
|
20241017,091000,955852100,20800,20750,20800,20750,209
|
|
20241017,090900,951514800,20750,20750,20800,20750,859
|
|
20241017,090800,933689850,20750,20800,20800,20700,4170
|
|
20241017,090700,847115450,20800,20800,20850,20750,5167
|
|
20241017,090600,739593500,20800,20750,20800,20750,1209
|
|
20241017,090500,714480150,20750,20650,20800,20650,6505
|
|
20241017,090400,579510750,20700,20700,20700,20650,2046
|
|
20241017,090300,537257950,20700,20750,20750,20650,4084
|
|
20241017,090200,452735700,20750,20700,20750,20700,2328
|
|
20241017,090100,404514400,20750,20650,20750,20600,2444
|
|
20241017,090000,354100150,20600,20550,20750,20550,17211
|