655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,195100,2932963900,25250,25250,25250,25250,0
|
|
20241014,195000,2932963900,25250,25250,25250,25250,0
|
|
20241014,194900,2932963900,25250,25250,25250,25250,0
|
|
20241014,194800,2932963900,25250,25250,25250,25250,0
|
|
20241014,194700,2932963900,25250,25250,25250,25250,0
|
|
20241014,194600,2932963900,25250,25250,25250,25250,0
|
|
20241014,194500,2932963900,25250,25250,25250,25250,0
|
|
20241014,194400,2932963900,25250,25250,25250,25250,0
|
|
20241014,194300,2932963900,25250,25250,25250,25250,0
|
|
20241014,194200,2932963900,25250,25250,25250,25250,0
|
|
20241014,194100,2932963900,25250,25250,25250,25250,0
|
|
20241014,194000,2932963900,25250,25250,25250,25250,0
|
|
20241014,193900,2932963900,25250,25250,25250,25250,0
|
|
20241014,193800,2932963900,25250,25250,25250,25250,0
|
|
20241014,193700,2932963900,25250,25250,25250,25250,0
|
|
20241014,193600,2932963900,25250,25250,25250,25250,0
|
|
20241014,193500,2932963900,25250,25250,25250,25250,0
|
|
20241014,193400,2932963900,25250,25250,25250,25250,0
|
|
20241014,193300,2932963900,25250,25250,25250,25250,0
|
|
20241014,193200,2932963900,25250,25250,25250,25250,0
|
|
20241014,193100,2932963900,25250,25250,25250,25250,0
|
|
20241014,193000,2932963900,25250,25250,25250,25250,0
|
|
20241014,192900,2932963900,25250,25250,25250,25250,0
|
|
20241014,192800,2932963900,25250,25250,25250,25250,0
|
|
20241014,192700,2932963900,25250,25250,25250,25250,0
|
|
20241014,192600,2932963900,25250,25250,25250,25250,0
|
|
20241014,192500,2932963900,25250,25250,25250,25250,0
|
|
20241014,192400,2932963900,25250,25250,25250,25250,0
|
|
20241014,192300,2932963900,25250,25250,25250,25250,0
|
|
20241014,192200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,192100,2932963900,25250,25250,25250,25250,0
|
|
20241014,192000,2932963900,25250,25250,25250,25250,0
|
|
20241014,191900,2932963900,25250,25250,25250,25250,0
|
|
20241014,191800,2932963900,25250,25250,25250,25250,0
|
|
20241014,191700,2932963900,25250,25250,25250,25250,0
|
|
20241014,191600,2932963900,25250,25250,25250,25250,0
|
|
20241014,191500,2932963900,25250,25250,25250,25250,0
|
|
20241014,191400,2932963900,25250,25250,25250,25250,0
|
|
20241014,191300,2932963900,25250,25250,25250,25250,0
|
|
20241014,191200,2932963900,25250,25250,25250,25250,0
|
|
20241014,191100,2932963900,25250,25250,25250,25250,0
|
|
20241014,191000,2932963900,25250,25250,25250,25250,0
|
|
20241014,190900,2932963900,25250,25250,25250,25250,0
|
|
20241014,190800,2932963900,25250,25250,25250,25250,0
|
|
20241014,190700,2932963900,25250,25250,25250,25250,0
|
|
20241014,190600,2932963900,25250,25250,25250,25250,0
|
|
20241014,190500,2932963900,25250,25250,25250,25250,0
|
|
20241014,190400,2932963900,25250,25250,25250,25250,0
|
|
20241014,190300,2932963900,25250,25250,25250,25250,0
|
|
20241014,190200,2932963900,25250,25250,25250,25250,0
|
|
20241014,190100,2932963900,25250,25250,25250,25250,0
|
|
20241014,190000,2932963900,25250,25250,25250,25250,0
|
|
20241014,185900,2932963900,25250,25250,25250,25250,0
|
|
20241014,185800,2932963900,25250,25250,25250,25250,0
|
|
20241014,185700,2932963900,25250,25250,25250,25250,0
|
|
20241014,185600,2932963900,25250,25250,25250,25250,0
|
|
20241014,185500,2932963900,25250,25250,25250,25250,0
|
|
20241014,185400,2932963900,25250,25250,25250,25250,0
|
|
20241014,185300,2932963900,25250,25250,25250,25250,0
|
|
20241014,185200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,185100,2932963900,25250,25250,25250,25250,0
|
|
20241014,185000,2932963900,25250,25250,25250,25250,0
|
|
20241014,184900,2932963900,25250,25250,25250,25250,0
|
|
20241014,184800,2932963900,25250,25250,25250,25250,0
|
|
20241014,184700,2932963900,25250,25250,25250,25250,0
|
|
20241014,184600,2932963900,25250,25250,25250,25250,0
|
|
20241014,184500,2932963900,25250,25250,25250,25250,0
|
|
20241014,184400,2932963900,25250,25250,25250,25250,0
|
|
20241014,184300,2932963900,25250,25250,25250,25250,0
|
|
20241014,184200,2932963900,25250,25250,25250,25250,0
|
|
20241014,184100,2932963900,25250,25250,25250,25250,0
|
|
20241014,184000,2932963900,25250,25250,25250,25250,0
|
|
20241014,183900,2932963900,25250,25250,25250,25250,0
|
|
20241014,183800,2932963900,25250,25250,25250,25250,0
|
|
20241014,183700,2932963900,25250,25250,25250,25250,0
|
|
20241014,183600,2932963900,25250,25250,25250,25250,0
|
|
20241014,183500,2932963900,25250,25250,25250,25250,0
|
|
20241014,183400,2932963900,25250,25250,25250,25250,0
|
|
20241014,183300,2932963900,25250,25250,25250,25250,0
|
|
20241014,183200,2932963900,25250,25250,25250,25250,0
|
|
20241014,183100,2932963900,25250,25250,25250,25250,0
|
|
20241014,183000,2932963900,25250,25250,25250,25250,0
|
|
20241014,182900,2932963900,25250,25250,25250,25250,0
|
|
20241014,182800,2932963900,25250,25250,25250,25250,0
|
|
20241014,182700,2932963900,25250,25250,25250,25250,0
|
|
20241014,182600,2932963900,25250,25250,25250,25250,0
|
|
20241014,182500,2932963900,25250,25250,25250,25250,0
|
|
20241014,182400,2932963900,25250,25250,25250,25250,0
|
|
20241014,182300,2932963900,25250,25250,25250,25250,0
|
|
20241014,182200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,182100,2932963900,25250,25250,25250,25250,0
|
|
20241014,182000,2932963900,25250,25250,25250,25250,0
|
|
20241014,181900,2932963900,25250,25250,25250,25250,0
|
|
20241014,181800,2932963900,25250,25250,25250,25250,0
|
|
20241014,181700,2932963900,25250,25250,25250,25250,0
|
|
20241014,181600,2932963900,25250,25250,25250,25250,0
|
|
20241014,181500,2932963900,25250,25250,25250,25250,0
|
|
20241014,181400,2932963900,25250,25250,25250,25250,0
|
|
20241014,181300,2932963900,25250,25250,25250,25250,0
|
|
20241014,181200,2932963900,25250,25250,25250,25250,0
|
|
20241014,181100,2932963900,25250,25250,25250,25250,0
|
|
20241014,181000,2932963900,25250,25250,25250,25250,0
|
|
20241014,180900,2932963900,25250,25250,25250,25250,0
|
|
20241014,180800,2932963900,25250,25250,25250,25250,0
|
|
20241014,180700,2932963900,25250,25250,25250,25250,0
|
|
20241014,180600,2932963900,25250,25250,25250,25250,0
|
|
20241014,180500,2932963900,25250,25250,25250,25250,0
|
|
20241014,180400,2932963900,25250,25250,25250,25250,0
|
|
20241014,180300,2932963900,25250,25250,25250,25250,0
|
|
20241014,180200,2932963900,25250,25250,25250,25250,0
|
|
20241014,180100,2932963900,25250,25250,25250,25250,0
|
|
20241014,180000,2932963900,25250,25250,25250,25250,0
|
|
20241014,175900,2932963900,25250,25250,25250,25250,0
|
|
20241014,175800,2932963900,25250,25250,25250,25250,0
|
|
20241014,175700,2932963900,25250,25250,25250,25250,0
|
|
20241014,175600,2932963900,25250,25250,25250,25250,0
|
|
20241014,175500,2932963900,25250,25250,25250,25250,0
|
|
20241014,175400,2932963900,25250,25250,25250,25250,0
|
|
20241014,175300,2932963900,25250,25250,25250,25250,0
|
|
20241014,175200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,175100,2932963900,25250,25250,25250,25250,0
|
|
20241014,175000,2932963900,25250,25250,25250,25250,0
|
|
20241014,174900,2932963900,25250,25250,25250,25250,0
|
|
20241014,174800,2932963900,25250,25250,25250,25250,0
|
|
20241014,174700,2932963900,25250,25250,25250,25250,0
|
|
20241014,174600,2932963900,25250,25250,25250,25250,0
|
|
20241014,174500,2932963900,25250,25250,25250,25250,0
|
|
20241014,174400,2932963900,25250,25250,25250,25250,0
|
|
20241014,174300,2932963900,25250,25250,25250,25250,0
|
|
20241014,174200,2932963900,25250,25250,25250,25250,0
|
|
20241014,174100,2932963900,25250,25250,25250,25250,0
|
|
20241014,174000,2932963900,25250,25250,25250,25250,0
|
|
20241014,173900,2932963900,25250,25250,25250,25250,0
|
|
20241014,173800,2932963900,25250,25250,25250,25250,0
|
|
20241014,173700,2932963900,25250,25250,25250,25250,0
|
|
20241014,173600,2932963900,25250,25250,25250,25250,0
|
|
20241014,173500,2932963900,25250,25250,25250,25250,0
|
|
20241014,173400,2932963900,25250,25250,25250,25250,0
|
|
20241014,173300,2932963900,25250,25250,25250,25250,0
|
|
20241014,173200,2932963900,25250,25250,25250,25250,0
|
|
20241014,173100,2932963900,25250,25250,25250,25250,0
|
|
20241014,173000,2932963900,25250,25250,25250,25250,0
|
|
20241014,172900,2932963900,25250,25250,25250,25250,0
|
|
20241014,172800,2932963900,25250,25250,25250,25250,0
|
|
20241014,172700,2932963900,25250,25250,25250,25250,0
|
|
20241014,172600,2932963900,25250,25250,25250,25250,0
|
|
20241014,172500,2932963900,25250,25250,25250,25250,0
|
|
20241014,172400,2932963900,25250,25250,25250,25250,0
|
|
20241014,172300,2932963900,25250,25250,25250,25250,0
|
|
20241014,172200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,172100,2932963900,25250,25250,25250,25250,0
|
|
20241014,172000,2932963900,25250,25250,25250,25250,0
|
|
20241014,171900,2932963900,25250,25250,25250,25250,0
|
|
20241014,171800,2932963900,25250,25250,25250,25250,0
|
|
20241014,171700,2932963900,25250,25250,25250,25250,0
|
|
20241014,171600,2932963900,25250,25250,25250,25250,0
|
|
20241014,171500,2932963900,25250,25250,25250,25250,0
|
|
20241014,171400,2932963900,25250,25250,25250,25250,0
|
|
20241014,171300,2932963900,25250,25250,25250,25250,0
|
|
20241014,171200,2932963900,25250,25250,25250,25250,0
|
|
20241014,171100,2932963900,25250,25250,25250,25250,0
|
|
20241014,171000,2932963900,25250,25250,25250,25250,0
|
|
20241014,170900,2932963900,25250,25250,25250,25250,0
|
|
20241014,170800,2932963900,25250,25250,25250,25250,0
|
|
20241014,170700,2932963900,25250,25250,25250,25250,0
|
|
20241014,170600,2932963900,25250,25250,25250,25250,0
|
|
20241014,170500,2932963900,25250,25250,25250,25250,0
|
|
20241014,170400,2932963900,25250,25250,25250,25250,0
|
|
20241014,170300,2932963900,25250,25250,25250,25250,0
|
|
20241014,170200,2932963900,25250,25250,25250,25250,0
|
|
20241014,170100,2932963900,25250,25250,25250,25250,0
|
|
20241014,170000,2932963900,25250,25250,25250,25250,0
|
|
20241014,165900,2932963900,25250,25250,25250,25250,0
|
|
20241014,165800,2932963900,25250,25250,25250,25250,0
|
|
20241014,165700,2932963900,25250,25250,25250,25250,0
|
|
20241014,165600,2932963900,25250,25250,25250,25250,0
|
|
20241014,165500,2932963900,25250,25250,25250,25250,0
|
|
20241014,165400,2932963900,25250,25250,25250,25250,0
|
|
20241014,165300,2932963900,25250,25250,25250,25250,0
|
|
20241014,165200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,165100,2932963900,25250,25250,25250,25250,0
|
|
20241014,165000,2932963900,25250,25250,25250,25250,0
|
|
20241014,164900,2932963900,25250,25250,25250,25250,0
|
|
20241014,164800,2932963900,25250,25250,25250,25250,0
|
|
20241014,164700,2932963900,25250,25250,25250,25250,0
|
|
20241014,164600,2932963900,25250,25250,25250,25250,0
|
|
20241014,164500,2932963900,25250,25250,25250,25250,0
|
|
20241014,164400,2932963900,25250,25250,25250,25250,0
|
|
20241014,164300,2932963900,25250,25250,25250,25250,0
|
|
20241014,164200,2932963900,25250,25250,25250,25250,0
|
|
20241014,164100,2932963900,25250,25250,25250,25250,0
|
|
20241014,164000,2932963900,25250,25250,25250,25250,0
|
|
20241014,163900,2932963900,25250,25250,25250,25250,0
|
|
20241014,163800,2932963900,25250,25250,25250,25250,0
|
|
20241014,163700,2932963900,25250,25250,25250,25250,0
|
|
20241014,163600,2932963900,25250,25250,25250,25250,0
|
|
20241014,163500,2932963900,25250,25250,25250,25250,0
|
|
20241014,163400,2932963900,25250,25250,25250,25250,0
|
|
20241014,163300,2932963900,25250,25250,25250,25250,0
|
|
20241014,163200,2932963900,25250,25250,25250,25250,0
|
|
20241014,163100,2932963900,25250,25250,25250,25250,0
|
|
20241014,163000,2932963900,25250,25250,25250,25250,0
|
|
20241014,162900,2932963900,25250,25250,25250,25250,0
|
|
20241014,162800,2932963900,25250,25250,25250,25250,0
|
|
20241014,162700,2932963900,25250,25250,25250,25250,0
|
|
20241014,162600,2932963900,25250,25250,25250,25250,0
|
|
20241014,162500,2932963900,25250,25250,25250,25250,0
|
|
20241014,162400,2932963900,25250,25250,25250,25250,0
|
|
20241014,162300,2932963900,25250,25250,25250,25250,0
|
|
20241014,162200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,162100,2932963900,25250,25250,25250,25250,0
|
|
20241014,162000,2932963900,25250,25250,25250,25250,0
|
|
20241014,161900,2932963900,25250,25250,25250,25250,0
|
|
20241014,161800,2932963900,25250,25250,25250,25250,0
|
|
20241014,161700,2932963900,25250,25250,25250,25250,0
|
|
20241014,161600,2932963900,25250,25250,25250,25250,0
|
|
20241014,161500,2932963900,25250,25250,25250,25250,0
|
|
20241014,161400,2932963900,25250,25250,25250,25250,0
|
|
20241014,161300,2932963900,25250,25250,25250,25250,0
|
|
20241014,161200,2932963900,25250,25250,25250,25250,0
|
|
20241014,161100,2932963900,25250,25250,25250,25250,0
|
|
20241014,161000,2932963900,25250,25250,25250,25250,0
|
|
20241014,160900,2932963900,25250,25250,25250,25250,0
|
|
20241014,160800,2932963900,25250,25250,25250,25250,0
|
|
20241014,160700,2932963900,25250,25250,25250,25250,0
|
|
20241014,160600,2932963900,25250,25250,25250,25250,0
|
|
20241014,160500,2932963900,25250,25250,25250,25250,0
|
|
20241014,160400,2932963900,25250,25250,25250,25250,0
|
|
20241014,160300,2932963900,25250,25250,25250,25250,0
|
|
20241014,160200,2932963900,25250,25250,25250,25250,0
|
|
20241014,160100,2932963900,25250,25250,25250,25250,0
|
|
20241014,160000,2932963900,25250,25250,25250,25250,0
|
|
20241014,155900,2932963900,25250,25250,25250,25250,0
|
|
20241014,155800,2932963900,25250,25250,25250,25250,0
|
|
20241014,155700,2932963900,25250,25250,25250,25250,0
|
|
20241014,155600,2932963900,25250,25250,25250,25250,0
|
|
20241014,155500,2932963900,25250,25250,25250,25250,0
|
|
20241014,155400,2932963900,25250,25250,25250,25250,0
|
|
20241014,155300,2932963900,25250,25250,25250,25250,0
|
|
20241014,155200,2932963900,25250,25250,25250,25250,1207
|
|
20241014,155100,2932963900,25250,25250,25250,25250,0
|
|
20241014,155000,2932963900,25250,25250,25250,25250,0
|
|
20241014,154900,2932963900,25250,25250,25250,25250,0
|
|
20241014,154800,2932963900,25250,25250,25250,25250,0
|
|
20241014,154700,2932963900,25250,25250,25250,25250,0
|
|
20241014,154600,2932963900,25250,25250,25250,25250,0
|
|
20241014,154500,2932963900,25250,25250,25250,25250,0
|
|
20241014,154400,2932963900,25250,25250,25250,25250,0
|
|
20241014,154300,2932963900,25250,25250,25250,25250,0
|
|
20241014,154200,2932963900,25250,25250,25250,25250,0
|
|
20241014,154100,2932963900,25250,25250,25250,25250,0
|
|
20241014,154000,2932963900,25250,25250,25250,25250,0
|
|
20241014,153900,2932963900,25250,25250,25250,25250,0
|
|
20241014,153800,2932963900,25250,25250,25250,25250,0
|
|
20241014,153700,2932963900,25250,25250,25250,25250,0
|
|
20241014,153600,2932963900,25250,25250,25250,25250,0
|
|
20241014,153500,2932963900,25250,25250,25250,25250,0
|
|
20241014,153400,2932963900,25250,25250,25250,25250,0
|
|
20241014,153300,2932963900,25250,25250,25250,25250,0
|
|
20241014,153200,2932963900,25250,25250,25250,25250,0
|
|
20241014,153100,2932963900,25250,25250,25250,25250,0
|
|
20241014,153000,2932963900,25250,25250,25250,25250,1207
|
|
20241014,152900,2902487150,25250,25250,25250,25250,0
|
|
20241014,152800,2902487150,25250,25250,25250,25250,0
|
|
20241014,152700,2902487150,25250,25250,25250,25250,0
|
|
20241014,152600,2902487150,25250,25250,25250,25250,0
|
|
20241014,152500,2902487150,25250,25250,25250,25250,0
|
|
20241014,152400,2902487150,25250,25250,25250,25250,0
|
|
20241014,152300,2902487150,25250,25250,25250,25250,0
|
|
20241014,152200,2902487150,25250,25250,25250,25250,0
|
|
20241014,152100,2902487150,25250,25250,25250,25250,0
|
|
20241014,152000,2902487150,25250,25250,25250,25250,0
|
|
20241014,151900,2902487150,25250,25300,25300,25250,442
|
|
20241014,151800,2891325550,25300,25300,25300,25300,26
|
|
20241014,151700,2890667750,25250,25300,25300,25250,159
|
|
20241014,151600,2886645550,25300,25250,25300,25250,282
|
|
20241014,151500,2879515700,25300,25250,25300,25250,635
|
|
20241014,151400,2863456950,25300,25300,25300,25250,72
|
|
20241014,151300,2861637350,25300,25300,25300,25300,3
|
|
20241014,151200,2861561450,25300,25250,25300,25250,1024
|
|
20241014,151100,2835661200,25300,25300,25300,25250,257
|
|
20241014,151000,2829169150,25250,25250,25250,25250,101
|
|
20241014,150900,2826618900,25250,25250,25300,25250,178
|
|
20241014,150800,2822124150,25250,25200,25250,25200,129
|
|
20241014,150700,2818869700,25200,25250,25300,25200,193
|
|
20241014,150600,2813997400,25200,25250,25250,25200,134
|
|
20241014,150500,2810620450,25200,25250,25250,25200,428
|
|
20241014,150400,2799819850,25200,25200,25200,25200,203
|
|
20241014,150300,2794704250,25200,25200,25250,25200,89
|
|
20241014,150200,2792460150,25200,25200,25200,25200,102
|
|
20241014,150100,2789889750,25200,25200,25250,25200,656
|
|
20241014,150000,2773333000,25200,25250,25250,25200,68
|
|
20241014,145900,2771619300,25200,25250,25250,25200,224
|
|
20241014,145800,2765972250,25250,25250,25250,25200,275
|
|
20241014,145700,2759031550,25250,25200,25250,25200,176
|
|
20241014,145600,2754595850,25200,25200,25250,25200,154
|
|
20241014,145500,2750713700,25200,25200,25200,25200,93
|
|
20241014,145400,2748370100,25200,25250,25250,25200,1315
|
|
20241014,145300,2715167700,25200,25200,25200,25200,78
|
|
20241014,145200,2713202100,25200,25200,25250,25200,140
|
|
20241014,145100,2709672650,25200,25200,25200,25200,147
|
|
20241014,145000,2705968250,25250,25200,25250,25200,70
|
|
20241014,144900,2704204200,25200,25200,25250,25200,210
|
|
20241014,144800,2698910900,25250,25200,25250,25200,147
|
|
20241014,144700,2695206450,25200,25200,25200,25200,67
|
|
20241014,144600,2693518050,25200,25300,25300,25200,625
|
|
20241014,144500,2677738800,25300,25300,25300,25250,411
|
|
20241014,144400,2667359700,25250,25250,25250,25250,103
|
|
20241014,144300,2664758950,25250,25250,25250,25250,58
|
|
20241014,144200,2663294450,25250,25250,25250,25250,163
|
|
20241014,144100,2659178700,25300,25250,25300,25250,156
|
|
20241014,144000,2655237700,25250,25250,25300,25250,201
|
|
20241014,143900,2650162400,25250,25250,25250,25250,146
|
|
20241014,143800,2646475900,25250,25250,25250,25250,59
|
|
20241014,143700,2644986150,25300,25250,25300,25250,109
|
|
20241014,143600,2642232100,25250,25250,25250,25250,114
|
|
20241014,143500,2639353600,25250,25300,25300,25250,674
|
|
20241014,143400,2622302700,25300,25400,25400,25300,226
|
|
20241014,143300,2616570900,25400,25400,25400,25350,374
|
|
20241014,143200,2607072650,25450,25450,25450,25400,477
|
|
20241014,143100,2594941200,25450,25450,25450,25350,426
|
|
20241014,143000,2584116600,25450,25450,25450,25350,492
|
|
20241014,142900,2571611950,25400,25350,25450,25350,350
|
|
20241014,142800,2562725950,25350,25450,25450,25350,570
|
|
20241014,142700,2548252800,25450,25400,25450,25350,524
|
|
20241014,142600,2534943800,25350,25400,25400,25350,1214
|
|
20241014,142500,2504114000,25400,25400,25450,25350,1163
|
|
20241014,142400,2474572300,25400,25250,25400,25250,1367
|
|
20241014,142300,2439962750,25250,25200,25250,25200,1281
|
|
20241014,142200,2407617800,25200,25200,25250,25200,123
|
|
20241014,142100,2404518150,25200,25200,25200,25200,131
|
|
20241014,142000,2401216950,25200,25250,25300,25200,292
|
|
20241014,141900,2393845050,25250,25250,25300,25250,107
|
|
20241014,141800,2391141950,25250,25250,25250,25250,119
|
|
20241014,141700,2388137200,25250,25200,25250,25200,441
|
|
20241014,141600,2377003200,25200,25200,25200,25200,158
|
|
20241014,141500,2373021600,25150,25200,25200,25150,74
|
|
20241014,141400,2371160400,25200,25150,25200,25150,124
|
|
20241014,141300,2368039250,25150,25250,25250,25150,98
|
|
20241014,141200,2365572300,25200,25200,25250,25150,891
|
|
20241014,141100,2343121300,25150,25200,25200,25150,174
|
|
20241014,141000,2338739650,25200,25200,25200,25200,44
|
|
20241014,140900,2337630850,25200,25200,25200,25200,572
|
|
20241014,140800,2323216450,25150,25150,25200,25150,144
|
|
20241014,140700,2319594800,25150,25150,25200,25150,121
|
|
20241014,140600,2316549750,25150,25200,25200,25150,127
|
|
20241014,140500,2313355650,25200,25200,25200,25150,146
|
|
20241014,140400,2309683050,25200,25150,25200,25150,77
|
|
20241014,140300,2307745900,25150,25200,25200,25150,90
|
|
20241014,140200,2305480600,25150,25150,25200,25150,1235
|
|
20241014,140100,2274396600,25100,25150,25150,25100,144
|
|
20241014,140000,2270782150,25100,25100,25100,25100,63
|
|
20241014,135900,2269200850,25150,25100,25150,25100,80
|
|
20241014,135800,2267192800,25100,25100,25100,25100,123
|
|
20241014,135700,2264105500,25100,25100,25150,25100,240
|
|
20241014,135600,2258081450,25100,25100,25100,25100,183
|
|
20241014,135500,2253488150,25050,25100,25100,25050,109
|
|
20241014,135400,2250753350,25050,25100,25150,25050,1098
|
|
20241014,135300,2223243850,25100,25100,25150,25100,96
|
|
20241014,135200,2220834200,25100,25100,25100,25100,106
|
|
20241014,135100,2218173600,25100,25100,25100,25100,141
|
|
20241014,135000,2214634500,25150,25150,25150,25100,76
|
|
20241014,134900,2212725500,25100,25100,25100,25100,59
|
|
20241014,134800,2211244600,25100,25150,25150,25100,911
|
|
20241014,134700,2188339750,25050,25050,25100,25050,400
|
|
20241014,134600,2178303500,25050,25100,25100,25050,2355
|
|
20241014,134500,2119274500,25100,25100,25150,25100,140
|
|
20241014,134400,2115759200,25100,25100,25100,25100,60
|
|
20241014,134300,2114253200,25100,25100,25100,25100,201
|
|
20241014,134200,2109208100,25100,25100,25150,25100,128
|
|
20241014,134100,2105995250,25100,25100,25100,25100,117
|
|
20241014,134000,2103058550,25050,25050,25100,25050,854
|
|
20241014,133900,2081629300,25050,25050,25100,25050,82
|
|
20241014,133800,2079574950,25100,25050,25150,25050,217
|
|
20241014,133700,2074131750,25100,25050,25100,25050,50
|
|
20241014,133600,2072878750,25050,25050,25050,25050,143
|
|
20241014,133500,2069296600,25050,25100,25100,25050,101
|
|
20241014,133400,2066764900,25100,25100,25100,25100,105
|
|
20241014,133300,2064129400,25100,25100,25150,25050,709
|
|
20241014,133200,2046336650,25050,25050,25100,25050,412
|
|
20241014,133100,2036008550,25100,25050,25100,25050,149
|
|
20241014,133000,2032276050,25100,25100,25100,25100,19
|
|
20241014,132900,2031799150,25050,25100,25100,25050,127
|
|
20241014,132800,2028616500,25050,25050,25050,25050,443
|
|
20241014,132700,2017519350,25100,25050,25100,25050,100
|
|
20241014,132600,2015012950,25050,25050,25050,25050,126
|
|
20241014,132500,2011856650,25050,25050,25050,25050,193
|
|
20241014,132400,2007022000,25050,25050,25100,25050,92
|
|
20241014,132300,2004717300,25050,25100,25100,25050,90
|
|
20241014,132200,2002462350,25050,25100,25100,25050,319
|
|
20241014,132100,1994459400,25100,25100,25100,25050,128
|
|
20241014,132000,1991250150,25150,25100,25150,25100,89
|
|
20241014,131900,1989014900,25050,25050,25050,25050,129
|
|
20241014,131800,1985783450,25050,25050,25100,25050,115
|
|
20241014,131700,1982902650,25050,25050,25050,25050,51
|
|
20241014,131600,1981625100,25050,25050,25100,25050,141
|
|
20241014,131500,1978093000,25050,25100,25100,25050,57
|
|
20241014,131400,1976663750,25100,25100,25100,25100,130
|
|
20241014,131300,1973400750,25100,25150,25150,25100,87
|
|
20241014,131200,1971217000,25150,25100,25150,25100,368
|
|
20241014,131100,1961978900,25150,25100,25150,25100,128
|
|
20241014,131000,1958765000,25100,25100,25100,25100,21
|
|
20241014,130900,1958237900,25100,25150,25150,25100,174
|
|
20241014,130800,1953870450,25100,25150,25150,25100,147
|
|
20241014,130700,1950180650,25100,25100,25100,25100,59
|
|
20241014,130600,1948699750,25100,25100,25150,25100,129
|
|
20241014,130500,1945461600,25150,25100,25150,25100,79
|
|
20241014,130400,1943478150,25150,25100,25150,25100,77
|
|
20241014,130300,1941543950,25100,25150,25150,25100,493
|
|
20241014,130200,1929169600,25100,25200,25200,25100,394
|
|
20241014,130100,1919261750,25150,25150,25150,25150,121
|
|
20241014,130000,1916218600,25150,25200,25200,25150,86
|
|
20241014,125900,1914052850,25200,25150,25200,25150,124
|
|
20241014,125800,1910934200,25150,25150,25200,25150,116
|
|
20241014,125700,1908016750,25150,25150,25150,25150,110
|
|
20241014,125600,1905250250,25150,25150,25200,25150,129
|
|
20241014,125500,1902005800,25200,25200,25200,25150,94
|
|
20241014,125400,1899640300,25150,25150,25200,25150,129
|
|
20241014,125300,1896395850,25150,25200,25200,25150,225
|
|
20241014,125200,1890734600,25150,25200,25200,25150,107
|
|
20241014,125100,1888043350,25150,25200,25200,25150,52
|
|
20241014,125000,1886735500,25150,25200,25200,25150,829
|
|
20241014,124900,1865845900,25200,25200,25250,25200,109
|
|
20241014,124800,1863099050,25250,25250,25250,25200,123
|
|
20241014,124700,1859997200,25300,25300,25300,25300,1
|
|
20241014,124600,1859971900,25300,25300,25300,25300,26
|
|
20241014,124500,1859314100,25200,25200,25200,25200,2
|
|
20241014,124400,1859263700,25200,25250,25250,25200,130
|
|
20241014,124300,1855987300,25300,25250,25300,25250,7
|
|
20241014,124200,1855810450,25250,25250,25250,25250,1
|
|
20241014,124100,1855785200,25250,25250,25250,25250,0
|
|
20241014,124000,1855785200,25250,25250,25250,25250,730
|
|
20241014,123900,1837352700,25300,25300,25300,25300,3
|
|
20241014,123800,1837276800,25300,25300,25300,25300,22
|
|
20241014,123700,1836720200,25250,25300,25300,25250,32
|
|
20241014,123600,1835910650,25250,25300,25300,25250,2
|
|
20241014,123500,1835860100,25250,25250,25250,25250,0
|
|
20241014,123400,1835860100,25250,25250,25250,25250,5
|
|
20241014,123300,1835733850,25300,25300,25300,25300,8
|
|
20241014,123200,1835531450,25300,25300,25300,25300,41
|
|
20241014,123100,1834494150,25300,25300,25300,25300,16
|
|
20241014,123000,1834089350,25300,25300,25300,25300,0
|
|
20241014,122900,1834089350,25300,25300,25300,25300,96
|
|
20241014,122800,1831660550,25300,25300,25300,25300,16
|
|
20241014,122700,1831255750,25300,25300,25300,25300,0
|
|
20241014,122600,1831255750,25300,25250,25300,25250,1908
|
|
20241014,122500,1783034700,25250,25250,25250,25250,1
|
|
20241014,122400,1783009450,25250,25250,25250,25250,1
|
|
20241014,122300,1782984200,25250,25250,25250,25250,5
|
|
20241014,122200,1782857950,25150,25200,25200,25150,30
|
|
20241014,122100,1782102100,25200,25200,25200,25200,18
|
|
20241014,122000,1781648500,25150,25150,25150,25150,0
|
|
20241014,121900,1781648500,25150,25200,25200,25150,1300
|
|
20241014,121800,1748906700,25250,25250,25250,25250,28
|
|
20241014,121700,1748199700,25250,25250,25250,25250,1
|
|
20241014,121600,1748174450,25250,25250,25250,25250,7
|
|
20241014,121500,1747997700,25250,25250,25250,25250,0
|
|
20241014,121400,1747997700,25250,25200,25250,25200,510
|
|
20241014,121300,1735137700,25150,25200,25200,25150,21
|
|
20241014,121200,1734608550,25200,25200,25200,25200,0
|
|
20241014,121100,1734608550,25200,25200,25200,25200,29
|
|
20241014,121000,1733877750,25150,25200,25200,25150,202
|
|
20241014,120900,1728787400,25200,25200,25200,25200,10
|
|
20241014,120800,1728535400,25200,25200,25200,25200,10
|
|
20241014,120700,1728283400,25150,25150,25150,25150,1
|
|
20241014,120600,1728258250,25200,25200,25200,25200,66
|
|
20241014,120500,1726595050,25200,25200,25200,25200,0
|
|
20241014,120400,1726595050,25200,25200,25200,25200,46
|
|
20241014,120300,1725435850,25200,25200,25200,25200,1
|
|
20241014,120200,1725410650,25200,25200,25200,25200,2
|
|
20241014,120100,1725360250,25200,25200,25200,25200,0
|
|
20241014,120000,1725360250,25200,25200,25200,25200,0
|
|
20241014,115900,1725360250,25200,25200,25200,25200,1
|
|
20241014,115800,1725335050,25100,25100,25100,25100,1
|
|
20241014,115700,1725309950,25100,25150,25150,25100,4
|
|
20241014,115600,1725209450,25150,25200,25200,25150,28
|
|
20241014,115500,1724503950,25100,25100,25100,25100,1
|
|
20241014,115400,1724478850,25150,25150,25150,25150,0
|
|
20241014,115300,1724478850,25150,25200,25200,25150,101
|
|
20241014,115200,1721936250,25200,25200,25200,25200,1
|
|
20241014,115100,1721911050,25150,25150,25150,25150,0
|
|
20241014,115000,1721911050,25150,25150,25150,25150,1
|
|
20241014,114900,1721885900,25200,25200,25200,25200,0
|
|
20241014,114800,1721885900,25200,25200,25200,25200,0
|
|
20241014,114700,1721885900,25200,25200,25200,25200,0
|
|
20241014,114600,1721885900,25200,25150,25200,25150,27
|
|
20241014,114500,1721205550,25150,25150,25150,25150,15
|
|
20241014,114400,1720828300,25150,25150,25150,25150,0
|
|
20241014,114300,1720828300,25150,25150,25150,25150,1
|
|
20241014,114200,1720803150,25150,25150,25150,25100,266
|
|
20241014,114100,1714113300,25200,25200,25200,25200,70
|
|
20241014,114000,1712349300,25200,25200,25200,25200,3
|
|
20241014,113900,1712273700,25200,25200,25200,25200,45
|
|
20241014,113800,1711139700,25200,25200,25200,25200,4
|
|
20241014,113700,1711038900,25200,25200,25200,25200,29
|
|
20241014,113600,1710308100,25200,25200,25200,25200,24
|
|
20241014,113500,1709703300,25200,25200,25200,25200,0
|
|
20241014,113400,1709703300,25200,25150,25200,25150,4
|
|
20241014,113300,1709602600,25200,25200,25200,25200,6
|
|
20241014,113200,1709451400,25200,25200,25200,25200,0
|
|
20241014,113100,1709451400,25200,25200,25200,25200,0
|
|
20241014,113000,1709451400,25200,25200,25200,25200,26
|
|
20241014,112900,1708796200,25200,25200,25200,25200,5
|
|
20241014,112800,1708670200,25150,25150,25150,25150,9
|
|
20241014,112700,1708443850,25150,25150,25150,25150,4
|
|
20241014,112600,1708343250,25200,25200,25200,25200,1
|
|
20241014,112500,1708318050,25150,25150,25150,25150,1
|
|
20241014,112400,1708292900,25150,25150,25150,25150,6
|
|
20241014,112300,1708142000,25150,25150,25150,25150,2
|
|
20241014,112200,1708091700,25150,25150,25150,25150,1
|
|
20241014,112100,1708066550,25150,25150,25150,25150,152
|
|
20241014,112000,1704243750,25150,25150,25150,25150,1
|
|
20241014,111900,1704218600,25150,25200,25200,25150,11
|
|
20241014,111800,1703941450,25200,25150,25200,25150,3
|
|
20241014,111700,1703865950,25200,25200,25200,25200,3
|
|
20241014,111600,1703790350,25200,25150,25200,25150,28
|
|
20241014,111500,1703084850,25150,25150,25150,25100,50
|
|
20241014,111400,1701828350,25150,25150,25150,25150,0
|
|
20241014,111300,1701828350,25150,25150,25150,25150,1
|
|
20241014,111200,1701803200,25150,25150,25150,25150,3
|
|
20241014,111100,1701727750,25150,25150,25150,25150,9
|
|
20241014,111000,1701501400,25150,25150,25150,25150,9
|
|
20241014,110900,1701275050,25150,25150,25150,25150,101
|
|
20241014,110800,1698734900,25100,25200,25200,25100,52
|
|
20241014,110700,1697428050,25200,25200,25200,25200,1
|
|
20241014,110600,1697402850,25200,25200,25200,25200,26
|
|
20241014,110500,1696747650,25150,25150,25200,25150,192
|
|
20241014,110400,1691918800,25200,25200,25200,25200,2
|
|
20241014,110300,1691868400,25200,25200,25200,25200,2
|
|
20241014,110200,1691818000,25150,25150,25150,25150,7
|
|
20241014,110100,1691641950,25150,25150,25150,25150,500
|
|
20241014,110000,1679066950,25150,25100,25150,25100,26
|
|
20241014,105900,1678414300,25100,25100,25150,25100,149
|
|
20241014,105800,1674673050,25050,25050,25150,25050,110
|
|
20241014,105700,1671913100,25050,25100,25100,25050,94
|
|
20241014,105600,1669555600,25150,25100,25150,25050,63
|
|
20241014,105500,1667975650,25100,25100,25100,25050,34
|
|
20241014,105400,1667122450,25100,25100,25100,25100,21
|
|
20241014,105300,1666595350,25100,25100,25150,25100,130
|
|
20241014,105200,1663332300,25100,25100,25100,25050,84
|
|
20241014,105100,1661225550,25050,25150,25200,25050,3045
|
|
20241014,105000,1584704450,25200,25200,25200,25200,28
|
|
20241014,104900,1583998850,25200,25250,25250,25150,59
|
|
20241014,104800,1582512150,25150,25150,25200,25150,13
|
|
20241014,104700,1582185050,25150,25200,25200,25150,355
|
|
20241014,104600,1573240250,25150,25150,25200,25150,329
|
|
20241014,104500,1564965400,25150,25150,25200,25150,42
|
|
20241014,104400,1563909050,25150,25200,25200,25150,30
|
|
20241014,104300,1563154500,25150,25200,25200,25150,151
|
|
20241014,104200,1559355100,25150,25200,25200,25150,12
|
|
20241014,104100,1559053250,25150,25150,25200,25150,130
|
|
20241014,104000,1555783200,25100,25100,25150,25100,729
|
|
20241014,103900,1537450300,25100,25150,25150,25100,40
|
|
20241014,103800,1536446150,25150,25100,25150,25100,60
|
|
20241014,103700,1534938800,25100,25050,25100,25050,832
|
|
20241014,103600,1514057000,25100,25100,25100,25050,560
|
|
20241014,103500,1500001300,25100,25100,25150,25100,62
|
|
20241014,103400,1498443650,25100,25100,25150,25100,728
|
|
20241014,103300,1480170800,25100,25100,25100,25100,521
|
|
20241014,103200,1467093700,25100,25100,25150,25100,62
|
|
20241014,103100,1465536050,25100,25100,25150,25100,830
|
|
20241014,103000,1444703000,25100,25200,25200,25100,2025
|
|
20241014,102900,1393766800,25150,25150,25200,25150,166
|
|
20241014,102800,1389586900,25150,25150,25200,25150,241
|
|
20241014,102700,1383515400,25200,25200,25200,25150,264
|
|
20241014,102600,1376865550,25200,25200,25200,25200,203
|
|
20241014,102500,1371749950,25200,25200,25250,25150,659
|
|
20241014,102400,1355142050,25250,25250,25250,25250,0
|
|
20241014,102300,1355142050,25250,25200,25250,25200,1001
|
|
20241014,102200,1329916800,25250,25250,25250,25250,324
|
|
20241014,102100,1321735800,25250,25250,25300,25250,1688
|
|
20241014,102000,1279112450,25300,25300,25300,25300,0
|
|
20241014,101900,1279112450,25300,25300,25300,25300,322
|
|
20241014,101800,1270965850,25300,25300,25300,25250,1312
|
|
20241014,101700,1237792250,25300,25250,25300,25250,530
|
|
20241014,101600,1224383700,25250,25250,25300,25200,1109
|
|
20241014,101500,1196385950,25300,25350,25350,25300,538
|
|
20241014,101400,1182769550,25350,25350,25350,25300,374
|
|
20241014,101300,1173294450,25350,25300,25350,25250,220
|
|
20241014,101200,1167728450,25300,25350,25350,25300,2
|
|
20241014,101100,1167677800,25350,25300,25350,25300,276
|
|
20241014,101000,1160692000,25350,25400,25400,25350,37
|
|
20241014,100900,1159754000,25400,25350,25400,25350,15
|
|
20241014,100800,1159373050,25350,25350,25350,25350,175
|
|
20241014,100700,1154936800,25350,25350,25350,25350,24
|
|
20241014,100600,1154328400,25350,25350,25350,25300,63
|
|
20241014,100500,1152733900,25350,25350,25350,25350,62
|
|
20241014,100400,1151162200,25400,25350,25400,25350,714
|
|
20241014,100300,1133057300,25300,25300,25350,25300,501
|
|
20241014,100200,1120381950,25300,25300,25300,25300,0
|
|
20241014,100100,1120381950,25300,25300,25300,25300,14
|
|
20241014,100000,1120027750,25300,25300,25300,25300,2
|
|
20241014,095900,1119977150,25250,25300,25300,25250,225
|
|
20241014,095800,1114292300,25300,25300,25300,25300,100
|
|
20241014,095700,1111762300,25300,25300,25300,25300,179
|
|
20241014,095600,1107233600,25300,25300,25300,25300,438
|
|
20241014,095500,1096152200,25350,25350,25350,25350,1
|
|
20241014,095400,1096126850,25250,25350,25400,25250,1955
|
|
20241014,095300,1046568100,25350,25450,25450,25350,1606
|
|
20241014,095200,1005798050,25450,25450,25450,25450,75
|
|
20241014,095100,1003889300,25450,25400,25450,25400,41
|
|
20241014,095000,1002847550,25400,25400,25450,25400,396
|
|
20241014,094900,992774450,25400,25400,25400,25400,10
|
|
20241014,094800,992520450,25450,25450,25450,25450,26
|
|
20241014,094700,991858750,25500,25400,25500,25400,1148
|
|
20241014,094600,962643400,25450,25450,25450,25450,243
|
|
20241014,094500,956459050,25450,25400,25450,25400,482
|
|
20241014,094400,944199750,25450,25400,25450,25400,60
|
|
20241014,094300,942675700,25450,25400,25450,25400,684
|
|
20241014,094200,925301550,25450,25450,25450,25400,28
|
|
20241014,094100,924590250,25400,25450,25550,25400,3601
|
|
20241014,094000,832878350,25500,25550,25550,25450,1248
|
|
20241014,093900,801091600,25500,25400,25600,25400,4963
|
|
20241014,093800,674218300,25400,25550,25550,25400,1314
|
|
20241014,093700,640767700,25550,25450,25600,25450,2303
|
|
20241014,093600,581963650,25450,25450,25500,25450,90
|
|
20241014,093500,579671400,25500,25400,25500,25400,189
|
|
20241014,093400,574862450,25450,25400,25450,25400,51
|
|
20241014,093300,573565850,25400,25450,25500,25400,521
|
|
20241014,093200,560307650,25550,25500,25550,25450,952
|
|
20241014,093100,536041450,25500,25300,25500,25250,3273
|
|
20241014,093000,452740350,25300,25350,25400,25300,598
|
|
20241014,092900,437598700,25350,25400,25450,25350,340
|
|
20241014,092800,428963950,25400,25350,25400,25300,1354
|
|
20241014,092700,394593050,25350,25300,25400,25300,1395
|
|
20241014,092600,359237500,25300,25300,25300,25300,1161
|
|
20241014,092500,329864200,25300,25250,25300,25250,1809
|
|
20241014,092400,284129700,25250,25200,25250,25200,1342
|
|
20241014,092300,250309800,25150,25150,25150,25150,784
|
|
20241014,092200,230592200,25150,25100,25150,25050,721
|
|
20241014,092100,212491350,25100,25100,25100,25100,16
|
|
20241014,092000,212089750,25100,25050,25100,25000,222
|
|
20241014,091900,206534600,25050,25050,25050,25050,53
|
|
20241014,091800,205206950,25050,25000,25050,25000,742
|
|
20241014,091700,186628300,25000,25000,25000,24950,151
|
|
20241014,091600,182854300,25000,25000,25000,24950,95
|
|
20241014,091500,180480500,25000,24950,25000,24950,301
|
|
20241014,091400,172970500,24950,24950,24950,24950,145
|
|
20241014,091300,169352750,25000,25000,25000,24950,57
|
|
20241014,091200,167928750,25000,25000,25050,25000,245
|
|
20241014,091100,161802000,25050,25050,25150,25050,1345
|
|
20241014,091000,128021400,25050,25000,25050,25000,858
|
|
20241014,090900,106546300,24950,25050,25050,24950,625
|
|
20241014,090800,90937250,25000,25000,25000,25000,680
|
|
20241014,090700,73937250,25000,25000,25000,24950,109
|
|
20241014,090600,71212550,25000,24950,25050,24950,569
|
|
20241014,090500,57003800,24950,24950,24950,24900,130
|
|
20241014,090400,53760650,24950,25000,25000,24900,762
|
|
20241014,090300,34739650,25000,24900,25000,24900,227
|
|
20241014,090200,29078350,24850,24750,24850,24750,298
|
|
20241014,090100,21680450,24750,24800,24850,24650,374
|
|
20241014,090000,12422100,24800,24850,24900,24800,450
|