577 lines
32 KiB
CSV
577 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183400,48700667270,12850,12850,12850,12850,83970
|
|
20241007,183300,48700667270,12850,12850,12850,12850,0
|
|
20241007,183200,48700667270,12850,12850,12850,12850,0
|
|
20241007,183100,48700667270,12850,12850,12850,12850,0
|
|
20241007,183000,48700667270,12850,12850,12850,12850,0
|
|
20241007,182900,48700667270,12850,12850,12850,12850,0
|
|
20241007,182800,48700667270,12850,12850,12850,12850,0
|
|
20241007,182700,48700667270,12850,12850,12850,12850,0
|
|
20241007,182600,48700667270,12850,12850,12850,12850,0
|
|
20241007,182500,48700667270,12850,12850,12850,12850,0
|
|
20241007,182400,48700667270,12850,12850,12850,12850,0
|
|
20241007,182300,48700667270,12850,12850,12850,12850,0
|
|
20241007,182200,48700667270,12850,12850,12850,12850,0
|
|
20241007,182100,48700667270,12850,12850,12850,12850,0
|
|
20241007,182000,48700667270,12850,12850,12850,12850,0
|
|
20241007,181900,48700667270,12850,12850,12850,12850,0
|
|
20241007,181800,48700667270,12850,12850,12850,12850,0
|
|
20241007,181700,48700667270,12850,12850,12850,12850,0
|
|
20241007,181600,48700667270,12850,12850,12850,12850,0
|
|
20241007,181500,48700667270,12850,12850,12850,12850,0
|
|
20241007,181400,48700667270,12850,12850,12850,12850,0
|
|
20241007,181300,48700667270,12850,12850,12850,12850,0
|
|
20241007,181200,48700667270,12850,12850,12850,12850,0
|
|
20241007,181100,48700667270,12850,12850,12850,12850,0
|
|
20241007,181000,48700667270,12850,12850,12850,12850,0
|
|
20241007,180900,48700667270,12850,12850,12850,12850,0
|
|
20241007,180800,48700667270,12850,12850,12850,12850,0
|
|
20241007,180700,48700667270,12850,12850,12850,12850,0
|
|
20241007,180600,48700667270,12850,12850,12850,12850,0
|
|
20241007,180500,48700667270,12850,12850,12850,12850,0
|
|
20241007,180400,48700667270,12850,12850,12850,12850,83970
|
|
20241007,180300,48700667270,12850,12850,12850,12850,0
|
|
20241007,180200,48700667270,12850,12850,12850,12850,0
|
|
20241007,180100,48700667270,12850,12850,12850,12850,0
|
|
20241007,180000,48700667270,12850,12850,12850,12850,0
|
|
20241007,175900,48700667270,12850,12850,12850,12850,0
|
|
20241007,175800,48700667270,12850,12850,12850,12850,0
|
|
20241007,175700,48700667270,12850,12850,12850,12850,0
|
|
20241007,175600,48700667270,12850,12850,12850,12850,0
|
|
20241007,175500,48700667270,12850,12850,12850,12850,0
|
|
20241007,175400,48700667270,12850,12850,12850,12850,0
|
|
20241007,175300,48700667270,12850,12850,12850,12850,0
|
|
20241007,175200,48700667270,12850,12850,12850,12850,0
|
|
20241007,175100,48700667270,12850,12850,12850,12850,0
|
|
20241007,175000,48700667270,12850,12850,12850,12850,0
|
|
20241007,174900,48700667270,12850,12850,12850,12850,0
|
|
20241007,174800,48700667270,12850,12850,12850,12850,0
|
|
20241007,174700,48700667270,12850,12850,12850,12850,0
|
|
20241007,174600,48700667270,12850,12850,12850,12850,0
|
|
20241007,174500,48700667270,12850,12850,12850,12850,0
|
|
20241007,174400,48700667270,12850,12850,12850,12850,0
|
|
20241007,174300,48700667270,12850,12850,12850,12850,0
|
|
20241007,174200,48700667270,12850,12850,12850,12850,0
|
|
20241007,174100,48700667270,12850,12850,12850,12850,0
|
|
20241007,174000,48700667270,12850,12850,12850,12850,0
|
|
20241007,173900,48700667270,12850,12850,12850,12850,0
|
|
20241007,173800,48700667270,12850,12850,12850,12850,0
|
|
20241007,173700,48700667270,12850,12850,12850,12850,0
|
|
20241007,173600,48700667270,12850,12850,12850,12850,0
|
|
20241007,173500,48700667270,12850,12850,12850,12850,0
|
|
20241007,173400,48700667270,12850,12850,12850,12850,83970
|
|
20241007,173300,48700667270,12850,12850,12850,12850,0
|
|
20241007,173200,48700667270,12850,12850,12850,12850,0
|
|
20241007,173100,48700667270,12850,12850,12850,12850,0
|
|
20241007,173000,48700667270,12850,12850,12850,12850,0
|
|
20241007,172900,48700667270,12850,12850,12850,12850,0
|
|
20241007,172800,48700667270,12850,12850,12850,12850,0
|
|
20241007,172700,48700667270,12850,12850,12850,12850,0
|
|
20241007,172600,48700667270,12850,12850,12850,12850,0
|
|
20241007,172500,48700667270,12850,12850,12850,12850,0
|
|
20241007,172400,48700667270,12850,12850,12850,12850,0
|
|
20241007,172300,48700667270,12850,12850,12850,12850,0
|
|
20241007,172200,48700667270,12850,12850,12850,12850,0
|
|
20241007,172100,48700667270,12850,12850,12850,12850,0
|
|
20241007,172000,48700667270,12850,12850,12850,12850,0
|
|
20241007,171900,48700667270,12850,12850,12850,12850,0
|
|
20241007,171800,48700667270,12850,12850,12850,12850,0
|
|
20241007,171700,48700667270,12850,12850,12850,12850,0
|
|
20241007,171600,48700667270,12850,12850,12850,12850,0
|
|
20241007,171500,48700667270,12850,12850,12850,12850,0
|
|
20241007,171400,48700667270,12850,12850,12850,12850,0
|
|
20241007,171300,48700667270,12850,12850,12850,12850,0
|
|
20241007,171200,48700667270,12850,12850,12850,12850,0
|
|
20241007,171100,48700667270,12850,12850,12850,12850,0
|
|
20241007,171000,48700667270,12850,12850,12850,12850,0
|
|
20241007,170900,48700667270,12850,12850,12850,12850,0
|
|
20241007,170800,48700667270,12850,12850,12850,12850,0
|
|
20241007,170700,48700667270,12850,12850,12850,12850,0
|
|
20241007,170600,48700667270,12850,12850,12850,12850,0
|
|
20241007,170500,48700667270,12850,12850,12850,12850,0
|
|
20241007,170400,48700667270,12850,12850,12850,12850,83970
|
|
20241007,170300,48700667270,12850,12850,12850,12850,0
|
|
20241007,170200,48700667270,12850,12850,12850,12850,0
|
|
20241007,170100,48700667270,12850,12850,12850,12850,0
|
|
20241007,170000,48700667270,12850,12850,12850,12850,0
|
|
20241007,165900,48700667270,12850,12850,12850,12850,0
|
|
20241007,165800,48700667270,12850,12850,12850,12850,0
|
|
20241007,165700,48700667270,12850,12850,12850,12850,0
|
|
20241007,165600,48700667270,12850,12850,12850,12850,0
|
|
20241007,165500,48700667270,12850,12850,12850,12850,0
|
|
20241007,165400,48700667270,12850,12850,12850,12850,0
|
|
20241007,165300,48700667270,12850,12850,12850,12850,0
|
|
20241007,165200,48700667270,12850,12850,12850,12850,0
|
|
20241007,165100,48700667270,12850,12850,12850,12850,0
|
|
20241007,165000,48700667270,12850,12850,12850,12850,0
|
|
20241007,164900,48700667270,12850,12850,12850,12850,0
|
|
20241007,164800,48700667270,12850,12850,12850,12850,0
|
|
20241007,164700,48700667270,12850,12850,12850,12850,0
|
|
20241007,164600,48700667270,12850,12850,12850,12850,0
|
|
20241007,164500,48700667270,12850,12850,12850,12850,0
|
|
20241007,164400,48700667270,12850,12850,12850,12850,0
|
|
20241007,164300,48700667270,12850,12850,12850,12850,0
|
|
20241007,164200,48700667270,12850,12850,12850,12850,0
|
|
20241007,164100,48700667270,12850,12850,12850,12850,0
|
|
20241007,164000,48700667270,12850,12850,12850,12850,0
|
|
20241007,163900,48700667270,12850,12850,12850,12850,0
|
|
20241007,163800,48700667270,12850,12850,12850,12850,0
|
|
20241007,163700,48700667270,12850,12850,12850,12850,0
|
|
20241007,163600,48700667270,12850,12850,12850,12850,0
|
|
20241007,163500,48700667270,12850,12850,12850,12850,0
|
|
20241007,163400,48700667270,12850,12850,12850,12850,83970
|
|
20241007,163300,48700667270,12850,12850,12850,12850,0
|
|
20241007,163200,48700667270,12850,12850,12850,12850,0
|
|
20241007,163100,48700667270,12850,12850,12850,12850,0
|
|
20241007,163000,48700667270,12850,12850,12850,12850,0
|
|
20241007,162900,48700667270,12850,12850,12850,12850,0
|
|
20241007,162800,48700667270,12850,12850,12850,12850,0
|
|
20241007,162700,48700667270,12850,12850,12850,12850,0
|
|
20241007,162600,48700667270,12850,12850,12850,12850,0
|
|
20241007,162500,48700667270,12850,12850,12850,12850,0
|
|
20241007,162400,48700667270,12850,12850,12850,12850,0
|
|
20241007,162300,48700667270,12850,12850,12850,12850,0
|
|
20241007,162200,48700667270,12850,12850,12850,12850,0
|
|
20241007,162100,48700667270,12850,12850,12850,12850,0
|
|
20241007,162000,48700667270,12850,12850,12850,12850,0
|
|
20241007,161900,48700667270,12850,12850,12850,12850,0
|
|
20241007,161800,48700667270,12850,12850,12850,12850,0
|
|
20241007,161700,48700667270,12850,12850,12850,12850,0
|
|
20241007,161600,48700667270,12850,12850,12850,12850,0
|
|
20241007,161500,48700667270,12850,12850,12850,12850,0
|
|
20241007,161400,48700667270,12850,12850,12850,12850,0
|
|
20241007,161300,48700667270,12850,12850,12850,12850,0
|
|
20241007,161200,48700667270,12850,12850,12850,12850,0
|
|
20241007,161100,48700667270,12850,12850,12850,12850,0
|
|
20241007,161000,48700667270,12850,12850,12850,12850,0
|
|
20241007,160900,48700667270,12850,12850,12850,12850,0
|
|
20241007,160800,48700667270,12850,12850,12850,12850,0
|
|
20241007,160700,48700667270,12850,12850,12850,12850,0
|
|
20241007,160600,48700667270,12850,12850,12850,12850,0
|
|
20241007,160500,48700667270,12850,12850,12850,12850,0
|
|
20241007,160400,48700667270,12850,12850,12850,12850,83970
|
|
20241007,160300,48700667270,12850,12850,12850,12850,0
|
|
20241007,160200,48700667270,12850,12850,12850,12850,0
|
|
20241007,160100,48700667270,12850,12850,12850,12850,0
|
|
20241007,160000,48700667270,12850,12850,12850,12850,0
|
|
20241007,155900,48700667270,12850,12850,12850,12850,0
|
|
20241007,155800,48700667270,12850,12850,12850,12850,0
|
|
20241007,155700,48700667270,12850,12850,12850,12850,0
|
|
20241007,155600,48700667270,12850,12850,12850,12850,0
|
|
20241007,155500,48700667270,12850,12850,12850,12850,0
|
|
20241007,155400,48700667270,12850,12850,12850,12850,0
|
|
20241007,155300,48700667270,12850,12850,12850,12850,0
|
|
20241007,155200,48700667270,12850,12850,12850,12850,0
|
|
20241007,155100,48700667270,12850,12850,12850,12850,0
|
|
20241007,155000,48700667270,12850,12850,12850,12850,0
|
|
20241007,154900,48700667270,12850,12850,12850,12850,0
|
|
20241007,154800,48700667270,12850,12850,12850,12850,0
|
|
20241007,154700,48700667270,12850,12850,12850,12850,0
|
|
20241007,154600,48700667270,12850,12850,12850,12850,0
|
|
20241007,154500,48700667270,12850,12850,12850,12850,0
|
|
20241007,154400,48700667270,12850,12850,12850,12850,0
|
|
20241007,154300,48700667270,12850,12850,12850,12850,0
|
|
20241007,154200,48700667270,12850,12850,12850,12850,0
|
|
20241007,154100,48700667270,12850,12850,12850,12850,0
|
|
20241007,154000,48700667270,12850,12850,12850,12850,0
|
|
20241007,153900,48700667270,12850,12850,12850,12850,0
|
|
20241007,153800,48700667270,12850,12850,12850,12850,0
|
|
20241007,153700,48700667270,12850,12850,12850,12850,0
|
|
20241007,153600,48700667270,12850,12850,12850,12850,0
|
|
20241007,153500,48700667270,12850,12850,12850,12850,0
|
|
20241007,153400,48700667270,12850,12850,12850,12850,83970
|
|
20241007,153300,48700667270,12850,12850,12850,12850,0
|
|
20241007,153200,48700667270,12850,12850,12850,12850,0
|
|
20241007,153100,48700667270,12850,12850,12850,12850,0
|
|
20241007,153000,48700667270,12850,12850,12850,12850,83970
|
|
20241007,152900,47621652770,12860,12860,12860,12860,0
|
|
20241007,152800,47621652770,12860,12860,12860,12860,0
|
|
20241007,152700,47621652770,12860,12860,12860,12860,0
|
|
20241007,152600,47621652770,12860,12860,12860,12860,0
|
|
20241007,152500,47621652770,12860,12860,12860,12860,0
|
|
20241007,152400,47621652770,12860,12860,12860,12860,0
|
|
20241007,152300,47621652770,12860,12860,12860,12860,0
|
|
20241007,152200,47621652770,12860,12860,12860,12860,0
|
|
20241007,152100,47621652770,12860,12860,12860,12860,0
|
|
20241007,152000,47621652770,12860,12860,12860,12860,0
|
|
20241007,151900,47621652770,12860,12870,12880,12860,14779
|
|
20241007,151800,47431527600,12870,12880,12880,12860,14234
|
|
20241007,151700,47248335240,12870,12890,12890,12870,10285
|
|
20241007,151600,47115846760,12890,12900,12900,12890,6498
|
|
20241007,151500,47032078470,12890,12890,12900,12880,12205
|
|
20241007,151400,46874785550,12890,12900,12900,12890,8388
|
|
20241007,151300,46766649740,12900,12910,12910,12890,8691
|
|
20241007,151200,46654494210,12910,12900,12910,12900,7113
|
|
20241007,151100,46562705080,12900,12890,12900,12880,14830
|
|
20241007,151000,46371450870,12880,12890,12890,12880,4786
|
|
20241007,150900,46309804690,12890,12890,12890,12880,2482
|
|
20241007,150800,46277825660,12880,12880,12890,12880,3011
|
|
20241007,150700,46239033210,12880,12890,12900,12880,5503
|
|
20241007,150600,46168108700,12890,12880,12890,12870,2179
|
|
20241007,150500,46140030550,12880,12880,12890,12870,12928
|
|
20241007,150400,45973579710,12880,12890,12900,12880,15943
|
|
20241007,150300,45768154090,12900,12910,12910,12900,22339
|
|
20241007,150200,45479976970,12910,12900,12910,12900,5141
|
|
20241007,150100,45413633270,12910,12910,12910,12900,3381
|
|
20241007,150000,45369996880,12910,12910,12920,12910,9034
|
|
20241007,145900,45253366640,12920,12900,12920,12900,12120
|
|
20241007,145800,45096912990,12900,12910,12920,12900,10802
|
|
20241007,145700,44957472520,12910,12920,12930,12910,20340
|
|
20241007,145600,44694680280,12930,12940,12940,12930,10520
|
|
20241007,145500,44558654030,12930,12940,12940,12930,3127
|
|
20241007,145400,44518206200,12940,12930,12940,12930,6828
|
|
20241007,145300,44429893710,12940,12940,12940,12930,5168
|
|
20241007,145200,44363025250,12940,12940,12950,12930,16946
|
|
20241007,145100,44143757220,12940,12940,12950,12940,9105
|
|
20241007,145000,44025869250,12950,12960,12960,12940,8170
|
|
20241007,144900,43920083600,12960,12960,12960,12950,1160
|
|
20241007,144800,43905056850,12960,12960,12970,12950,3947
|
|
20241007,144700,43853907310,12960,12970,12980,12960,1526
|
|
20241007,144600,43834121880,12970,12990,12990,12970,7986
|
|
20241007,144500,43730501720,12980,12970,12990,12970,12745
|
|
20241007,144400,43565050910,12980,12970,12980,12960,3781
|
|
20241007,144300,43516015380,12970,12960,12970,12960,2067
|
|
20241007,144200,43489225470,12960,12960,12960,12950,1901
|
|
20241007,144100,43464596650,12960,12960,12960,12950,3007
|
|
20241007,144000,43425633830,12960,12970,12970,12960,3627
|
|
20241007,143900,43378626950,12970,12970,12970,12960,2574
|
|
20241007,143800,43345242970,12970,12980,12980,12960,3797
|
|
20241007,143700,43295996670,12980,12940,12980,12940,25481
|
|
20241007,143600,42965800950,12940,12940,12950,12940,2582
|
|
20241007,143500,42932386930,12950,12960,12960,12940,1624
|
|
20241007,143400,42911357640,12950,12950,12960,12950,2556
|
|
20241007,143300,42878256230,12960,12950,12960,12940,3105
|
|
20241007,143200,42838056520,12950,12960,12960,12950,2679
|
|
20241007,143100,42803358790,12950,12950,12960,12940,3815
|
|
20241007,143000,42753954640,12950,12950,12960,12940,4456
|
|
20241007,142900,42696269360,12950,12960,12960,12940,2790
|
|
20241007,142800,42660137200,12950,12950,12960,12940,5027
|
|
20241007,142700,42595041900,12950,12940,12950,12940,2886
|
|
20241007,142600,42557677870,12950,12960,12960,12950,2625
|
|
20241007,142500,42523681020,12950,12950,12960,12950,5646
|
|
20241007,142400,42450547270,12950,12960,12970,12950,13815
|
|
20241007,142300,42271504550,12960,12950,12970,12950,8105
|
|
20241007,142200,42166490370,12960,12950,12960,12950,3429
|
|
20241007,142100,42122084490,12960,12960,12970,12950,2356
|
|
20241007,142000,42091550550,12960,12970,12970,12960,2430
|
|
20241007,141900,42060055600,12970,12960,12970,12960,5701
|
|
20241007,141800,41986167050,12970,12980,12980,12960,4803
|
|
20241007,141700,41923872230,12970,12980,12980,12970,3086
|
|
20241007,141600,41883831680,12970,12970,12980,12970,3089
|
|
20241007,141500,41843762100,12980,12980,12980,12970,5807
|
|
20241007,141400,41768414470,12980,12980,12980,12970,1407
|
|
20241007,141300,41750151640,12980,12970,12990,12970,1916
|
|
20241007,141200,41725281940,12980,12970,12980,12960,10513
|
|
20241007,141100,41588922180,12970,12970,12970,12960,2737
|
|
20241007,141000,41553448770,12970,12950,12970,12950,7538
|
|
20241007,140900,41455761100,12960,12950,12960,12950,3726
|
|
20241007,140800,41407505240,12950,12960,12970,12940,17094
|
|
20241007,140700,41186067200,12960,12970,12980,12960,4940
|
|
20241007,140600,41121988240,12980,12980,12980,12970,2247
|
|
20241007,140500,41092832830,12990,12990,12990,12980,2511
|
|
20241007,140400,41060237760,12990,12990,13000,12980,3288
|
|
20241007,140300,41017528050,13000,12990,13000,12990,2410
|
|
20241007,140200,40986214600,13000,12990,13000,12980,6281
|
|
20241007,140100,40904646980,13000,12990,13000,12990,1882
|
|
20241007,140000,40880195100,12990,12970,13010,12970,12286
|
|
20241007,135900,40720621980,12980,12980,12980,12970,1752
|
|
20241007,135800,40697892570,12980,12970,12980,12970,2305
|
|
20241007,135700,40667987640,12970,12980,12980,12970,3218
|
|
20241007,135600,40626221860,12970,12960,12980,12960,2658
|
|
20241007,135500,40591748350,12970,12970,12980,12960,5150
|
|
20241007,135400,40524952810,12970,12980,12980,12970,2219
|
|
20241007,135300,40496158960,12980,12980,12980,12970,2225
|
|
20241007,135200,40467294660,12980,13000,13000,12980,15319
|
|
20241007,135100,40268296150,12990,13000,13000,12990,6119
|
|
20241007,135000,40188750370,13000,13000,13000,12990,6411
|
|
20241007,134900,40105416220,13000,12970,13000,12970,13216
|
|
20241007,134800,39933750730,12970,12970,12980,12960,3070
|
|
20241007,134700,39893934630,12970,12970,12970,12950,5430
|
|
20241007,134600,39823545580,12970,12950,12970,12950,2685
|
|
20241007,134500,39788751140,12950,12960,12970,12950,6704
|
|
20241007,134400,39701868240,12960,12980,12980,12960,1939
|
|
20241007,134300,39676729050,12970,12970,12980,12970,4553
|
|
20241007,134200,39617660220,12960,12990,12990,12960,9153
|
|
20241007,134100,39498881100,12990,12980,12990,12980,7613
|
|
20241007,134000,39400012310,12980,12960,12990,12950,13213
|
|
20241007,133900,39228721540,12950,12950,12960,12940,4020
|
|
20241007,133800,39176656440,12950,12940,12950,12930,4442
|
|
20241007,133700,39119164820,12930,12920,12940,12920,5442
|
|
20241007,133600,39048826270,12920,12920,12930,12910,6404
|
|
20241007,133500,38966086620,12920,12930,12930,12920,6912
|
|
20241007,133400,38876763170,12930,12940,12940,12920,10051
|
|
20241007,133300,38746812890,12940,12930,12940,12920,4162
|
|
20241007,133200,38692994940,12930,12920,12930,12920,4068
|
|
20241007,133100,38640402690,12920,12930,12940,12910,9902
|
|
20241007,133000,38512497200,12940,12930,12940,12920,3221
|
|
20241007,132900,38470845160,12930,12910,12930,12910,4487
|
|
20241007,132800,38412886310,12920,12940,12940,12910,9033
|
|
20241007,132700,38296155420,12940,12920,12940,12920,5491
|
|
20241007,132600,38225140440,12930,12950,12960,12920,15688
|
|
20241007,132500,38022136040,12960,12950,12960,12950,5374
|
|
20241007,132400,37952512660,12960,12980,12980,12930,16011
|
|
20241007,132300,37745132560,12980,12990,13000,12960,40507
|
|
20241007,132200,37218870580,12990,12960,12990,12960,28857
|
|
20241007,132100,36844465800,12960,12910,12960,12910,22678
|
|
20241007,132000,36551027360,12920,12920,12930,12910,4751
|
|
20241007,131900,36489656690,12920,12930,12930,12910,6877
|
|
20241007,131800,36400806100,12930,12930,12940,12920,5225
|
|
20241007,131700,36333242970,12930,12940,12940,12920,4888
|
|
20241007,131600,36270073600,12930,12900,12940,12900,16294
|
|
20241007,131500,36059605710,12890,12890,12900,12880,4214
|
|
20241007,131400,36005292030,12900,12890,12900,12890,1923
|
|
20241007,131300,35980504550,12890,12890,12900,12890,3329
|
|
20241007,131200,35937593710,12890,12890,12890,12880,2700
|
|
20241007,131100,35902806870,12890,12890,12890,12880,412
|
|
20241007,131000,35897496520,12890,12890,12900,12890,7820
|
|
20241007,130900,35796689770,12890,12890,12900,12880,2812
|
|
20241007,130800,35760443420,12880,12880,12890,12870,3079
|
|
20241007,130700,35720786190,12880,12870,12880,12870,1946
|
|
20241007,130600,35695733020,12870,12880,12880,12870,1811
|
|
20241007,130500,35672419380,12880,12870,12880,12870,1777
|
|
20241007,130400,35649547420,12870,12890,12890,12870,2999
|
|
20241007,130300,35610898770,12890,12880,12890,12880,2105
|
|
20241007,130200,35583781470,12880,12880,12890,12870,3251
|
|
20241007,130100,35541921440,12880,12870,12880,12860,3475
|
|
20241007,130000,35497203100,12880,12880,12880,12870,2196
|
|
20241007,125900,35468937780,12880,12880,12880,12870,2095
|
|
20241007,125800,35441962680,12870,12890,12890,12870,2000
|
|
20241007,125700,35416218860,12890,12900,12900,12860,8685
|
|
20241007,125600,35304342180,12900,12900,12900,12890,1857
|
|
20241007,125500,35280392020,12900,12890,12900,12890,1160
|
|
20241007,125400,35265431210,12900,12880,12900,12880,1865
|
|
20241007,125300,35241389260,12880,12910,12910,12860,12994
|
|
20241007,125200,35073954570,12920,12910,12920,12900,8561
|
|
20241007,125100,34963393290,12910,12890,12910,12890,8438
|
|
20241007,125000,34854561670,12890,12880,12890,12880,3426
|
|
20241007,124900,34810418550,12890,12880,12890,12880,1487
|
|
20241007,124800,34791251240,12880,12870,12880,12870,3341
|
|
20241007,124700,34748220770,12880,12880,12880,12870,1939
|
|
20241007,124600,34723257240,12870,12880,12880,12870,1796
|
|
20241007,124500,34700126330,12880,12880,12880,12870,3314
|
|
20241007,124400,34657452140,12880,12870,12880,12870,2857
|
|
20241007,124300,34620662730,12870,12860,12870,12860,2815
|
|
20241007,124200,34584445740,12870,12870,12870,12860,7945
|
|
20241007,124100,34482231270,12870,12860,12870,12860,445
|
|
20241007,124000,34476507350,12870,12870,12870,12860,3258
|
|
20241007,123900,34434587990,12860,12860,12870,12860,1840
|
|
20241007,123800,34410922500,12860,12870,12870,12860,503
|
|
20241007,123700,34404451860,12870,12860,12870,12850,3067
|
|
20241007,123600,34365000590,12850,12860,12860,12850,2498
|
|
20241007,123500,34332878350,12850,12860,12860,12850,2567
|
|
20241007,123400,34299877970,12850,12850,12860,12850,3402
|
|
20241007,123300,34256161160,12840,12850,12850,12840,1594
|
|
20241007,123200,34235684460,12850,12850,12860,12840,1264
|
|
20241007,123100,34219445760,12850,12840,12850,12840,3284
|
|
20241007,123000,34177247720,12850,12840,12850,12840,462
|
|
20241007,122900,34171311640,12850,12840,12850,12830,5510
|
|
20241007,122800,34100546080,12840,12830,12840,12830,1707
|
|
20241007,122700,34078639930,12830,12840,12840,12830,803
|
|
20241007,122600,34068332610,12830,12840,12840,12830,672
|
|
20241007,122500,34059704620,12840,12830,12840,12820,3960
|
|
20241007,122400,34008897280,12840,12840,12840,12830,3647
|
|
20241007,122300,33962080400,12840,12830,12840,12830,353
|
|
20241007,122200,33957550010,12830,12840,12840,12830,1826
|
|
20241007,122100,33934120790,12830,12830,12840,12830,272
|
|
20241007,122000,33930628520,12840,12840,12840,12830,3845
|
|
20241007,121900,33881296430,12840,12830,12840,12830,1875
|
|
20241007,121800,33857227310,12830,12850,12850,12830,4122
|
|
20241007,121700,33804318980,12840,12850,12850,12840,1554
|
|
20241007,121600,33784363770,12850,12850,12850,12840,1727
|
|
20241007,121500,33762172320,12850,12840,12850,12830,2938
|
|
20241007,121400,33724458650,12840,12840,12840,12830,4725
|
|
20241007,121300,33663790280,12840,12840,12840,12830,1227
|
|
20241007,121200,33648041270,12840,12840,12840,12840,1528
|
|
20241007,121100,33628421750,12830,12830,12840,12830,1507
|
|
20241007,121000,33609075450,12830,12830,12840,12830,4549
|
|
20241007,120900,33550709560,12830,12830,12840,12820,5956
|
|
20241007,120800,33474303050,12830,12830,12830,12820,1873
|
|
20241007,120700,33450272710,12830,12830,12830,12820,1035
|
|
20241007,120600,33437000530,12830,12830,12830,12820,1068
|
|
20241007,120500,33423301420,12830,12830,12830,12830,902
|
|
20241007,120400,33411728760,12830,12830,12840,12820,2648
|
|
20241007,120300,33377754840,12830,12830,12840,12830,2503
|
|
20241007,120200,33345626260,12830,12830,12830,12820,2408
|
|
20241007,120100,33314742380,12830,12830,12840,12820,736
|
|
20241007,120000,33305299950,12830,12830,12840,12830,2109
|
|
20241007,115900,33278241270,12830,12840,12840,12830,1619
|
|
20241007,115800,33257467580,12830,12820,12840,12820,1119
|
|
20241007,115700,33243111120,12830,12830,12840,12820,1773
|
|
20241007,115600,33220369340,12830,12840,12840,12830,3748
|
|
20241007,115500,33172280560,12830,12820,12840,12820,6724
|
|
20241007,115400,33086030580,12820,12820,12830,12820,6854
|
|
20241007,115300,32998158740,12830,12830,12840,12820,7433
|
|
20241007,115200,32902786520,12840,12840,12850,12830,3958
|
|
20241007,115100,32851964780,12840,12850,12850,12840,8617
|
|
20241007,115000,32741317020,12850,12840,12860,12840,1473
|
|
20241007,114900,32722396330,12860,12860,12860,12850,3053
|
|
20241007,114800,32683163890,12850,12860,12870,12850,4241
|
|
20241007,114700,32628624850,12860,12870,12870,12860,2683
|
|
20241007,114600,32594103530,12870,12870,12870,12860,1461
|
|
20241007,114500,32575301920,12870,12860,12870,12860,634
|
|
20241007,114400,32567145420,12870,12870,12870,12860,305
|
|
20241007,114300,32563222280,12870,12880,12880,12860,2393
|
|
20241007,114200,32532424480,12870,12880,12880,12870,468
|
|
20241007,114100,32526398440,12880,12880,12880,12870,458
|
|
20241007,114000,32520502390,12880,12880,12880,12870,524
|
|
20241007,113900,32513753280,12880,12870,12880,12860,4148
|
|
20241007,113800,32460348830,12870,12870,12870,12860,996
|
|
20241007,113700,32447530520,12870,12870,12870,12860,1484
|
|
20241007,113600,32428438640,12870,12870,12870,12860,1745
|
|
20241007,113500,32405980500,12880,12850,12880,12840,9029
|
|
20241007,113400,32289911570,12850,12840,12850,12840,3489
|
|
20241007,113300,32245097860,12840,12840,12850,12840,3521
|
|
20241007,113200,32199882290,12850,12850,12850,12840,1626
|
|
20241007,113100,32179000550,12850,12850,12860,12840,5423
|
|
20241007,113000,32109338240,12850,12860,12860,12850,1913
|
|
20241007,112900,32084755950,12850,12860,12860,12850,2326
|
|
20241007,112800,32054863420,12870,12850,12870,12850,2122
|
|
20241007,112700,32027583910,12850,12850,12860,12850,4902
|
|
20241007,112600,31964565370,12850,12850,12860,12850,1070
|
|
20241007,112500,31950812280,12850,12850,12860,12850,1539
|
|
20241007,112400,31931026550,12860,12850,12860,12850,513
|
|
20241007,112300,31924429920,12850,12850,12860,12850,2149
|
|
20241007,112200,31896815030,12850,12850,12860,12850,666
|
|
20241007,112100,31888254520,12850,12860,12860,12850,3659
|
|
20241007,112000,31841236040,12850,12860,12870,12850,2402
|
|
20241007,111900,31810347570,12860,12870,12870,12860,2688
|
|
20241007,111800,31775776660,12870,12860,12880,12860,1401
|
|
20241007,111700,31757744990,12870,12860,12870,12850,5890
|
|
20241007,111600,31682005010,12850,12860,12870,12850,4008
|
|
20241007,111500,31630461850,12870,12880,12880,12860,6762
|
|
20241007,111400,31543403320,12890,12880,12890,12880,2217
|
|
20241007,111300,31514833560,12890,12890,12900,12880,1206
|
|
20241007,111200,31499290030,12900,12890,12900,12890,2545
|
|
20241007,111100,31466482690,12890,12890,12900,12880,2651
|
|
20241007,111000,31432309350,12880,12890,12900,12880,5017
|
|
20241007,110900,31367614900,12890,12880,12890,12870,3530
|
|
20241007,110800,31322146130,12880,12880,12880,12870,5846
|
|
20241007,110700,31246883060,12880,12890,12890,12860,6650
|
|
20241007,110600,31161269260,12890,12880,12890,12870,3596
|
|
20241007,110500,31114943240,12880,12880,12880,12870,2506
|
|
20241007,110400,31082676870,12870,12880,12880,12870,1491
|
|
20241007,110300,31063479080,12880,12880,12880,12860,1274
|
|
20241007,110200,31047075350,12880,12870,12880,12860,3217
|
|
20241007,110100,31005687150,12870,12860,12870,12860,2196
|
|
20241007,110000,30977432760,12870,12850,12870,12850,965
|
|
20241007,105900,30965023900,12860,12850,12860,12840,1284
|
|
20241007,105800,30948524370,12850,12870,12880,12850,5251
|
|
20241007,105700,30881014150,12870,12860,12870,12860,2977
|
|
20241007,105600,30842717770,12860,12840,12860,12840,3358
|
|
20241007,105500,30799579990,12840,12830,12840,12820,2483
|
|
20241007,105400,30767723170,12830,12820,12830,12810,4650
|
|
20241007,105300,30708125150,12820,12830,12830,12810,5995
|
|
20241007,105200,30631278370,12830,12860,12860,12830,8647
|
|
20241007,105100,30520236800,12860,12850,12860,12850,1430
|
|
20241007,105000,30501856500,12850,12850,12860,12850,4256
|
|
20241007,104900,30447164840,12850,12870,12870,12850,6679
|
|
20241007,104800,30361297230,12860,12890,12890,12860,5702
|
|
20241007,104700,30287910010,12880,12880,12890,12870,2613
|
|
20241007,104600,30254252560,12880,12890,12890,12870,6299
|
|
20241007,104500,30173120750,12890,12890,12900,12880,4180
|
|
20241007,104400,30119238980,12900,12900,12910,12890,5015
|
|
20241007,104300,30054526420,12910,12880,12920,12880,5073
|
|
20241007,104200,29989082780,12880,12890,12890,12870,2067
|
|
20241007,104100,29962454540,12890,12860,12910,12850,11176
|
|
20241007,104000,29818413150,12860,12890,12890,12850,7865
|
|
20241007,103900,29717150330,12890,12900,12900,12880,7057
|
|
20241007,103800,29626210680,12880,12890,12910,12880,18177
|
|
20241007,103700,29391810390,12880,12890,12890,12870,12425
|
|
20241007,103600,29231790190,12880,12850,12900,12850,45004
|
|
20241007,103500,28652401240,12850,12840,12850,12830,6818
|
|
20241007,103400,28564864320,12830,12810,12830,12800,7309
|
|
20241007,103300,28471157690,12810,12810,12820,12800,3122
|
|
20241007,103200,28431165730,12820,12790,12820,12790,3789
|
|
20241007,103100,28382651170,12790,12790,12790,12780,3797
|
|
20241007,103000,28334118950,12780,12780,12790,12770,4510
|
|
20241007,102900,28276487450,12790,12800,12800,12780,5201
|
|
20241007,102800,28209930580,12800,12810,12820,12770,16641
|
|
20241007,102700,27997107580,12810,12820,12830,12810,3978
|
|
20241007,102600,27946133040,12820,12810,12820,12810,1861
|
|
20241007,102500,27922283160,12810,12810,12820,12800,3164
|
|
20241007,102400,27881755790,12800,12800,12810,12780,6472
|
|
20241007,102300,27798952070,12800,12800,12800,12790,1709
|
|
20241007,102200,27777082620,12790,12780,12800,12780,3798
|
|
20241007,102100,27728504980,12780,12800,12800,12780,5048
|
|
20241007,102000,27663945280,12800,12800,12830,12790,8728
|
|
20241007,101900,27552185740,12800,12790,12800,12780,3305
|
|
20241007,101800,27509905130,12790,12790,12790,12770,3488
|
|
20241007,101700,27465329100,12780,12760,12780,12760,3662
|
|
20241007,101600,27418574230,12760,12790,12800,12750,31276
|
|
20241007,101500,27019330400,12790,12810,12810,12790,7013
|
|
20241007,101400,26929567600,12810,12810,12820,12810,3482
|
|
20241007,101300,26884960770,12810,12830,12840,12800,14556
|
|
20241007,101200,26698368640,12830,12820,12830,12810,3141
|
|
20241007,101100,26658090180,12820,12820,12820,12800,6587
|
|
20241007,101000,26573688760,12810,12840,12840,12800,14826
|
|
20241007,100900,26383667390,12830,12840,12850,12820,8503
|
|
20241007,100800,26274522810,12840,12830,12850,12820,11147
|
|
20241007,100700,26131400120,12820,12820,12820,12810,6910
|
|
20241007,100600,26042847810,12820,12820,12830,12810,5250
|
|
20241007,100500,25975531470,12830,12830,12830,12820,4067
|
|
20241007,100400,25923383490,12820,12800,12830,12790,6798
|
|
20241007,100300,25836299610,12790,12760,12800,12760,10927
|
|
20241007,100200,25696652440,12760,12750,12760,12750,7527
|
|
20241007,100100,25600651820,12750,12760,12760,12750,11411
|
|
20241007,100000,25455136510,12750,12770,12770,12750,7051
|
|
20241007,095900,25365173870,12770,12780,12790,12760,22807
|
|
20241007,095800,25073989130,12790,12790,12790,12780,5979
|
|
20241007,095700,24997550030,12780,12820,12830,12780,19288
|
|
20241007,095600,24750619050,12830,12830,12830,12820,4206
|
|
20241007,095500,24696685050,12830,12820,12830,12810,7411
|
|
20241007,095400,24601676100,12820,12810,12820,12810,4287
|
|
20241007,095300,24546734250,12810,12810,12810,12800,4555
|
|
20241007,095200,24488398710,12810,12790,12810,12780,8311
|
|
20241007,095100,24382036080,12790,12790,12800,12790,3669
|
|
20241007,095000,24335106330,12790,12800,12800,12770,3116
|
|
20241007,094900,24295256590,12780,12790,12800,12780,9714
|
|
20241007,094800,24171019510,12780,12790,12800,12770,12565
|
|
20241007,094700,24010385640,12790,12820,12820,12790,24977
|
|
20241007,094600,23690556780,12820,12800,12820,12780,20104
|
|
20241007,094500,23433174290,12800,12780,12800,12770,9023
|
|
20241007,094400,23317790430,12770,12780,12780,12770,12335
|
|
20241007,094300,23160221950,12780,12760,12780,12740,13512
|
|
20241007,094200,22987855400,12760,12770,12770,12740,16308
|
|
20241007,094100,22779817290,12770,12770,12780,12750,14334
|
|
20241007,094000,22596832400,12770,12750,12770,12750,7036
|
|
20241007,093900,22507055220,12760,12720,12760,12720,15561
|
|
20241007,093800,22308754790,12730,12760,12770,12720,73719
|
|
20241007,093700,21369449860,12760,12770,12780,12760,14956
|
|
20241007,093600,21178468680,12770,12770,12780,12760,22061
|
|
20241007,093500,20896699300,12770,12780,12790,12760,22388
|
|
20241007,093400,20610722690,12780,12810,12810,12780,20170
|
|
20241007,093300,20352755950,12810,12810,12820,12800,8797
|
|
20241007,093200,20240068620,12810,12800,12830,12790,27561
|
|
20241007,093100,19886913820,12800,12780,12800,12770,14896
|
|
20241007,093000,19696365430,12780,12790,12790,12760,25063
|
|
20241007,092900,19376229240,12780,12770,12800,12770,34728
|
|
20241007,092800,18932366600,12770,12800,12800,12770,61359
|
|
20241007,092700,18147625150,12810,12830,12840,12800,46360
|
|
20241007,092600,17553548690,12830,12820,12850,12810,39429
|
|
20241007,092500,17047858710,12820,12830,12840,12820,36255
|
|
20241007,092400,16582741620,12840,12850,12870,12830,40095
|
|
20241007,092300,16067762980,12840,12900,12910,12840,81587
|
|
20241007,092200,15017686060,12900,12960,12960,12900,63409
|
|
20241007,092100,14198727490,12960,12950,12960,12930,16363
|
|
20241007,092000,13986944450,12960,12960,12960,12940,12176
|
|
20241007,091900,13829267630,12950,12930,12960,12930,12664
|
|
20241007,091800,13665401580,12930,12920,12930,12910,12740
|
|
20241007,091700,13500747090,12920,12960,12960,12920,21048
|
|
20241007,091600,13228493930,12960,12920,12970,12920,9156
|
|
20241007,091500,13109932380,12930,12930,12950,12900,45479
|
|
20241007,091400,12522382990,12920,12920,12930,12910,34699
|
|
20241007,091300,12073981600,12920,12950,12950,12920,44616
|
|
20241007,091200,11497124460,12950,12990,13000,12940,83718
|
|
20241007,091100,10411713770,13000,13030,13030,12980,33520
|
|
20241007,091000,9976003300,13020,13010,13030,12980,16497
|
|
20241007,090900,9761384220,13010,12990,13030,12970,47276
|
|
20241007,090800,9146961890,12990,12990,13000,12980,25630
|
|
20241007,090700,8814060870,12990,13010,13010,12960,45407
|
|
20241007,090600,8224483000,13000,13040,13050,12990,74133
|
|
20241007,090500,7259727510,13040,13120,13130,13030,72576
|
|
20241007,090400,6311294940,13120,13080,13170,13070,34390
|
|
20241007,090300,5860250520,13080,13110,13110,13030,92764
|
|
20241007,090200,4647987940,13110,13160,13190,13110,57579
|
|
20241007,090100,3890671480,13150,13260,13280,13150,69588
|
|
20241007,090000,2971107590,13250,13330,13390,13230,218956
|