655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,195200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,195100,3253720900,22600,22600,22600,22600,0
|
|
20241022,195000,3253720900,22600,22600,22600,22600,0
|
|
20241022,194900,3253720900,22600,22600,22600,22600,0
|
|
20241022,194800,3253720900,22600,22600,22600,22600,0
|
|
20241022,194700,3253720900,22600,22600,22600,22600,0
|
|
20241022,194600,3253720900,22600,22600,22600,22600,0
|
|
20241022,194500,3253720900,22600,22600,22600,22600,0
|
|
20241022,194400,3253720900,22600,22600,22600,22600,0
|
|
20241022,194300,3253720900,22600,22600,22600,22600,0
|
|
20241022,194200,3253720900,22600,22600,22600,22600,0
|
|
20241022,194100,3253720900,22600,22600,22600,22600,0
|
|
20241022,194000,3253720900,22600,22600,22600,22600,0
|
|
20241022,193900,3253720900,22600,22600,22600,22600,0
|
|
20241022,193800,3253720900,22600,22600,22600,22600,0
|
|
20241022,193700,3253720900,22600,22600,22600,22600,0
|
|
20241022,193600,3253720900,22600,22600,22600,22600,0
|
|
20241022,193500,3253720900,22600,22600,22600,22600,0
|
|
20241022,193400,3253720900,22600,22600,22600,22600,0
|
|
20241022,193300,3253720900,22600,22600,22600,22600,0
|
|
20241022,193200,3253720900,22600,22600,22600,22600,0
|
|
20241022,193100,3253720900,22600,22600,22600,22600,0
|
|
20241022,193000,3253720900,22600,22600,22600,22600,0
|
|
20241022,192900,3253720900,22600,22600,22600,22600,0
|
|
20241022,192800,3253720900,22600,22600,22600,22600,0
|
|
20241022,192700,3253720900,22600,22600,22600,22600,0
|
|
20241022,192600,3253720900,22600,22600,22600,22600,0
|
|
20241022,192500,3253720900,22600,22600,22600,22600,0
|
|
20241022,192400,3253720900,22600,22600,22600,22600,0
|
|
20241022,192300,3253720900,22600,22600,22600,22600,0
|
|
20241022,192200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,192100,3253720900,22600,22600,22600,22600,0
|
|
20241022,192000,3253720900,22600,22600,22600,22600,0
|
|
20241022,191900,3253720900,22600,22600,22600,22600,0
|
|
20241022,191800,3253720900,22600,22600,22600,22600,0
|
|
20241022,191700,3253720900,22600,22600,22600,22600,0
|
|
20241022,191600,3253720900,22600,22600,22600,22600,0
|
|
20241022,191500,3253720900,22600,22600,22600,22600,0
|
|
20241022,191400,3253720900,22600,22600,22600,22600,0
|
|
20241022,191300,3253720900,22600,22600,22600,22600,0
|
|
20241022,191200,3253720900,22600,22600,22600,22600,0
|
|
20241022,191100,3253720900,22600,22600,22600,22600,0
|
|
20241022,191000,3253720900,22600,22600,22600,22600,0
|
|
20241022,190900,3253720900,22600,22600,22600,22600,0
|
|
20241022,190800,3253720900,22600,22600,22600,22600,0
|
|
20241022,190700,3253720900,22600,22600,22600,22600,0
|
|
20241022,190600,3253720900,22600,22600,22600,22600,0
|
|
20241022,190500,3253720900,22600,22600,22600,22600,0
|
|
20241022,190400,3253720900,22600,22600,22600,22600,0
|
|
20241022,190300,3253720900,22600,22600,22600,22600,0
|
|
20241022,190200,3253720900,22600,22600,22600,22600,0
|
|
20241022,190100,3253720900,22600,22600,22600,22600,0
|
|
20241022,190000,3253720900,22600,22600,22600,22600,0
|
|
20241022,185900,3253720900,22600,22600,22600,22600,0
|
|
20241022,185800,3253720900,22600,22600,22600,22600,0
|
|
20241022,185700,3253720900,22600,22600,22600,22600,0
|
|
20241022,185600,3253720900,22600,22600,22600,22600,0
|
|
20241022,185500,3253720900,22600,22600,22600,22600,0
|
|
20241022,185400,3253720900,22600,22600,22600,22600,0
|
|
20241022,185300,3253720900,22600,22600,22600,22600,0
|
|
20241022,185200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,185100,3253720900,22600,22600,22600,22600,0
|
|
20241022,185000,3253720900,22600,22600,22600,22600,0
|
|
20241022,184900,3253720900,22600,22600,22600,22600,0
|
|
20241022,184800,3253720900,22600,22600,22600,22600,0
|
|
20241022,184700,3253720900,22600,22600,22600,22600,0
|
|
20241022,184600,3253720900,22600,22600,22600,22600,0
|
|
20241022,184500,3253720900,22600,22600,22600,22600,0
|
|
20241022,184400,3253720900,22600,22600,22600,22600,0
|
|
20241022,184300,3253720900,22600,22600,22600,22600,0
|
|
20241022,184200,3253720900,22600,22600,22600,22600,0
|
|
20241022,184100,3253720900,22600,22600,22600,22600,0
|
|
20241022,184000,3253720900,22600,22600,22600,22600,0
|
|
20241022,183900,3253720900,22600,22600,22600,22600,0
|
|
20241022,183800,3253720900,22600,22600,22600,22600,0
|
|
20241022,183700,3253720900,22600,22600,22600,22600,0
|
|
20241022,183600,3253720900,22600,22600,22600,22600,0
|
|
20241022,183500,3253720900,22600,22600,22600,22600,0
|
|
20241022,183400,3253720900,22600,22600,22600,22600,0
|
|
20241022,183300,3253720900,22600,22600,22600,22600,0
|
|
20241022,183200,3253720900,22600,22600,22600,22600,0
|
|
20241022,183100,3253720900,22600,22600,22600,22600,0
|
|
20241022,183000,3253720900,22600,22600,22600,22600,0
|
|
20241022,182900,3253720900,22600,22600,22600,22600,0
|
|
20241022,182800,3253720900,22600,22600,22600,22600,0
|
|
20241022,182700,3253720900,22600,22600,22600,22600,0
|
|
20241022,182600,3253720900,22600,22600,22600,22600,0
|
|
20241022,182500,3253720900,22600,22600,22600,22600,0
|
|
20241022,182400,3253720900,22600,22600,22600,22600,0
|
|
20241022,182300,3253720900,22600,22600,22600,22600,0
|
|
20241022,182200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,182100,3253720900,22600,22600,22600,22600,0
|
|
20241022,182000,3253720900,22600,22600,22600,22600,0
|
|
20241022,181900,3253720900,22600,22600,22600,22600,0
|
|
20241022,181800,3253720900,22600,22600,22600,22600,0
|
|
20241022,181700,3253720900,22600,22600,22600,22600,0
|
|
20241022,181600,3253720900,22600,22600,22600,22600,0
|
|
20241022,181500,3253720900,22600,22600,22600,22600,0
|
|
20241022,181400,3253720900,22600,22600,22600,22600,0
|
|
20241022,181300,3253720900,22600,22600,22600,22600,0
|
|
20241022,181200,3253720900,22600,22600,22600,22600,0
|
|
20241022,181100,3253720900,22600,22600,22600,22600,0
|
|
20241022,181000,3253720900,22600,22600,22600,22600,0
|
|
20241022,180900,3253720900,22600,22600,22600,22600,0
|
|
20241022,180800,3253720900,22600,22600,22600,22600,0
|
|
20241022,180700,3253720900,22600,22600,22600,22600,0
|
|
20241022,180600,3253720900,22600,22600,22600,22600,0
|
|
20241022,180500,3253720900,22600,22600,22600,22600,0
|
|
20241022,180400,3253720900,22600,22600,22600,22600,0
|
|
20241022,180300,3253720900,22600,22600,22600,22600,0
|
|
20241022,180200,3253720900,22600,22600,22600,22600,0
|
|
20241022,180100,3253720900,22600,22600,22600,22600,0
|
|
20241022,180000,3253720900,22600,22600,22600,22600,0
|
|
20241022,175900,3253720900,22600,22600,22600,22600,0
|
|
20241022,175800,3253720900,22600,22600,22600,22600,0
|
|
20241022,175700,3253720900,22600,22600,22600,22600,0
|
|
20241022,175600,3253720900,22600,22600,22600,22600,0
|
|
20241022,175500,3253720900,22600,22600,22600,22600,0
|
|
20241022,175400,3253720900,22600,22600,22600,22600,0
|
|
20241022,175300,3253720900,22600,22600,22600,22600,0
|
|
20241022,175200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,175100,3253720900,22600,22600,22600,22600,0
|
|
20241022,175000,3253720900,22600,22600,22600,22600,0
|
|
20241022,174900,3253720900,22600,22600,22600,22600,0
|
|
20241022,174800,3253720900,22600,22600,22600,22600,0
|
|
20241022,174700,3253720900,22600,22600,22600,22600,0
|
|
20241022,174600,3253720900,22600,22600,22600,22600,0
|
|
20241022,174500,3253720900,22600,22600,22600,22600,0
|
|
20241022,174400,3253720900,22600,22600,22600,22600,0
|
|
20241022,174300,3253720900,22600,22600,22600,22600,0
|
|
20241022,174200,3253720900,22600,22600,22600,22600,0
|
|
20241022,174100,3253720900,22600,22600,22600,22600,0
|
|
20241022,174000,3253720900,22600,22600,22600,22600,0
|
|
20241022,173900,3253720900,22600,22600,22600,22600,0
|
|
20241022,173800,3253720900,22600,22600,22600,22600,0
|
|
20241022,173700,3253720900,22600,22600,22600,22600,0
|
|
20241022,173600,3253720900,22600,22600,22600,22600,0
|
|
20241022,173500,3253720900,22600,22600,22600,22600,0
|
|
20241022,173400,3253720900,22600,22600,22600,22600,0
|
|
20241022,173300,3253720900,22600,22600,22600,22600,0
|
|
20241022,173200,3253720900,22600,22600,22600,22600,0
|
|
20241022,173100,3253720900,22600,22600,22600,22600,0
|
|
20241022,173000,3253720900,22600,22600,22600,22600,0
|
|
20241022,172900,3253720900,22600,22600,22600,22600,0
|
|
20241022,172800,3253720900,22600,22600,22600,22600,0
|
|
20241022,172700,3253720900,22600,22600,22600,22600,0
|
|
20241022,172600,3253720900,22600,22600,22600,22600,0
|
|
20241022,172500,3253720900,22600,22600,22600,22600,0
|
|
20241022,172400,3253720900,22600,22600,22600,22600,0
|
|
20241022,172300,3253720900,22600,22600,22600,22600,0
|
|
20241022,172200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,172100,3253720900,22600,22600,22600,22600,0
|
|
20241022,172000,3253720900,22600,22600,22600,22600,0
|
|
20241022,171900,3253720900,22600,22600,22600,22600,0
|
|
20241022,171800,3253720900,22600,22600,22600,22600,0
|
|
20241022,171700,3253720900,22600,22600,22600,22600,0
|
|
20241022,171600,3253720900,22600,22600,22600,22600,0
|
|
20241022,171500,3253720900,22600,22600,22600,22600,0
|
|
20241022,171400,3253720900,22600,22600,22600,22600,0
|
|
20241022,171300,3253720900,22600,22600,22600,22600,0
|
|
20241022,171200,3253720900,22600,22600,22600,22600,0
|
|
20241022,171100,3253720900,22600,22600,22600,22600,0
|
|
20241022,171000,3253720900,22600,22600,22600,22600,0
|
|
20241022,170900,3253720900,22600,22600,22600,22600,0
|
|
20241022,170800,3253720900,22600,22600,22600,22600,0
|
|
20241022,170700,3253720900,22600,22600,22600,22600,0
|
|
20241022,170600,3253720900,22600,22600,22600,22600,0
|
|
20241022,170500,3253720900,22600,22600,22600,22600,0
|
|
20241022,170400,3253720900,22600,22600,22600,22600,0
|
|
20241022,170300,3253720900,22600,22600,22600,22600,0
|
|
20241022,170200,3253720900,22600,22600,22600,22600,0
|
|
20241022,170100,3253720900,22600,22600,22600,22600,0
|
|
20241022,170000,3253720900,22600,22600,22600,22600,0
|
|
20241022,165900,3253720900,22600,22600,22600,22600,0
|
|
20241022,165800,3253720900,22600,22600,22600,22600,0
|
|
20241022,165700,3253720900,22600,22600,22600,22600,0
|
|
20241022,165600,3253720900,22600,22600,22600,22600,0
|
|
20241022,165500,3253720900,22600,22600,22600,22600,0
|
|
20241022,165400,3253720900,22600,22600,22600,22600,0
|
|
20241022,165300,3253720900,22600,22600,22600,22600,0
|
|
20241022,165200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,165100,3253720900,22600,22600,22600,22600,0
|
|
20241022,165000,3253720900,22600,22600,22600,22600,0
|
|
20241022,164900,3253720900,22600,22600,22600,22600,0
|
|
20241022,164800,3253720900,22600,22600,22600,22600,0
|
|
20241022,164700,3253720900,22600,22600,22600,22600,0
|
|
20241022,164600,3253720900,22600,22600,22600,22600,0
|
|
20241022,164500,3253720900,22600,22600,22600,22600,0
|
|
20241022,164400,3253720900,22600,22600,22600,22600,0
|
|
20241022,164300,3253720900,22600,22600,22600,22600,0
|
|
20241022,164200,3253720900,22600,22600,22600,22600,0
|
|
20241022,164100,3253720900,22600,22600,22600,22600,0
|
|
20241022,164000,3253720900,22600,22600,22600,22600,0
|
|
20241022,163900,3253720900,22600,22600,22600,22600,0
|
|
20241022,163800,3253720900,22600,22600,22600,22600,0
|
|
20241022,163700,3253720900,22600,22600,22600,22600,0
|
|
20241022,163600,3253720900,22600,22600,22600,22600,0
|
|
20241022,163500,3253720900,22600,22600,22600,22600,0
|
|
20241022,163400,3253720900,22600,22600,22600,22600,0
|
|
20241022,163300,3253720900,22600,22600,22600,22600,0
|
|
20241022,163200,3253720900,22600,22600,22600,22600,0
|
|
20241022,163100,3253720900,22600,22600,22600,22600,0
|
|
20241022,163000,3253720900,22600,22600,22600,22600,0
|
|
20241022,162900,3253720900,22600,22600,22600,22600,0
|
|
20241022,162800,3253720900,22600,22600,22600,22600,0
|
|
20241022,162700,3253720900,22600,22600,22600,22600,0
|
|
20241022,162600,3253720900,22600,22600,22600,22600,0
|
|
20241022,162500,3253720900,22600,22600,22600,22600,0
|
|
20241022,162400,3253720900,22600,22600,22600,22600,0
|
|
20241022,162300,3253720900,22600,22600,22600,22600,0
|
|
20241022,162200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,162100,3253720900,22600,22600,22600,22600,0
|
|
20241022,162000,3253720900,22600,22600,22600,22600,0
|
|
20241022,161900,3253720900,22600,22600,22600,22600,0
|
|
20241022,161800,3253720900,22600,22600,22600,22600,0
|
|
20241022,161700,3253720900,22600,22600,22600,22600,0
|
|
20241022,161600,3253720900,22600,22600,22600,22600,0
|
|
20241022,161500,3253720900,22600,22600,22600,22600,0
|
|
20241022,161400,3253720900,22600,22600,22600,22600,0
|
|
20241022,161300,3253720900,22600,22600,22600,22600,0
|
|
20241022,161200,3253720900,22600,22600,22600,22600,0
|
|
20241022,161100,3253720900,22600,22600,22600,22600,0
|
|
20241022,161000,3253720900,22600,22600,22600,22600,0
|
|
20241022,160900,3253720900,22600,22600,22600,22600,0
|
|
20241022,160800,3253720900,22600,22600,22600,22600,0
|
|
20241022,160700,3253720900,22600,22600,22600,22600,0
|
|
20241022,160600,3253720900,22600,22600,22600,22600,0
|
|
20241022,160500,3253720900,22600,22600,22600,22600,0
|
|
20241022,160400,3253720900,22600,22600,22600,22600,0
|
|
20241022,160300,3253720900,22600,22600,22600,22600,0
|
|
20241022,160200,3253720900,22600,22600,22600,22600,0
|
|
20241022,160100,3253720900,22600,22600,22600,22600,0
|
|
20241022,160000,3253720900,22600,22600,22600,22600,0
|
|
20241022,155900,3253720900,22600,22600,22600,22600,0
|
|
20241022,155800,3253720900,22600,22600,22600,22600,0
|
|
20241022,155700,3253720900,22600,22600,22600,22600,0
|
|
20241022,155600,3253720900,22600,22600,22600,22600,0
|
|
20241022,155500,3253720900,22600,22600,22600,22600,0
|
|
20241022,155400,3253720900,22600,22600,22600,22600,0
|
|
20241022,155300,3253720900,22600,22600,22600,22600,0
|
|
20241022,155200,3253720900,22600,22600,22600,22600,2059
|
|
20241022,155100,3253720900,22600,22600,22600,22600,0
|
|
20241022,155000,3253720900,22600,22600,22600,22600,0
|
|
20241022,154900,3253720900,22600,22600,22600,22600,0
|
|
20241022,154800,3253720900,22600,22600,22600,22600,0
|
|
20241022,154700,3253720900,22600,22600,22600,22600,0
|
|
20241022,154600,3253720900,22600,22600,22600,22600,0
|
|
20241022,154500,3253720900,22600,22600,22600,22600,0
|
|
20241022,154400,3253720900,22600,22600,22600,22600,0
|
|
20241022,154300,3253720900,22600,22600,22600,22600,0
|
|
20241022,154200,3253720900,22600,22600,22600,22600,0
|
|
20241022,154100,3253720900,22600,22600,22600,22600,0
|
|
20241022,154000,3253720900,22600,22600,22600,22600,0
|
|
20241022,153900,3253720900,22600,22600,22600,22600,0
|
|
20241022,153800,3253720900,22600,22600,22600,22600,0
|
|
20241022,153700,3253720900,22600,22600,22600,22600,0
|
|
20241022,153600,3253720900,22600,22600,22600,22600,0
|
|
20241022,153500,3253720900,22600,22600,22600,22600,0
|
|
20241022,153400,3253720900,22600,22600,22600,22600,0
|
|
20241022,153300,3253720900,22600,22600,22600,22600,0
|
|
20241022,153200,3253720900,22600,22600,22600,22600,0
|
|
20241022,153100,3253720900,22600,22600,22600,22600,0
|
|
20241022,153000,3253720900,22600,22600,22600,22600,2059
|
|
20241022,152900,3207187500,22600,22600,22600,22600,0
|
|
20241022,152800,3207187500,22600,22600,22600,22600,0
|
|
20241022,152700,3207187500,22600,22600,22600,22600,0
|
|
20241022,152600,3207187500,22600,22600,22600,22600,0
|
|
20241022,152500,3207187500,22600,22600,22600,22600,0
|
|
20241022,152400,3207187500,22600,22600,22600,22600,0
|
|
20241022,152300,3207187500,22600,22600,22600,22600,0
|
|
20241022,152200,3207187500,22600,22600,22600,22600,0
|
|
20241022,152100,3207187500,22600,22600,22600,22600,0
|
|
20241022,152000,3207187500,22600,22600,22600,22600,0
|
|
20241022,151900,3207187500,22600,22550,22600,22550,1510
|
|
20241022,151800,3173116400,22600,22550,22600,22550,1938
|
|
20241022,151700,3129408850,22550,22550,22600,22550,765
|
|
20241022,151600,3112155150,22600,22600,22600,22550,1290
|
|
20241022,151500,3083051000,22600,22550,22600,22550,155
|
|
20241022,151400,3079549750,22550,22550,22600,22550,532
|
|
20241022,151300,3067541000,22600,22600,22600,22550,314
|
|
20241022,151200,3060456400,22650,22600,22650,22600,1392
|
|
20241022,151100,3028991500,22600,22600,22650,22600,223
|
|
20241022,151000,3023947200,22650,22600,22650,22600,817
|
|
20241022,150900,3005474200,22600,22600,22650,22600,459
|
|
20241022,150800,2995097550,22650,22600,22650,22600,300
|
|
20241022,150700,2988307250,22600,22600,22650,22600,319
|
|
20241022,150600,2981090650,22650,22600,22650,22600,95
|
|
20241022,150500,2978940350,22600,22700,22700,22600,952
|
|
20241022,150400,2957372200,22700,22700,22700,22650,79
|
|
20241022,150300,2955578950,22650,22700,22700,22650,160
|
|
20241022,150200,2951947700,22650,22700,22700,22650,156
|
|
20241022,150100,2948410650,22700,22650,22700,22650,357
|
|
20241022,150000,2940319350,22650,22650,22650,22600,268
|
|
20241022,145900,2934251900,22650,22650,22650,22600,756
|
|
20241022,145800,2917162100,22600,22650,22650,22600,425
|
|
20241022,145700,2907544850,22650,22650,22650,22600,260
|
|
20241022,145600,2901656600,22650,22650,22650,22600,548
|
|
20241022,145500,2889252400,22600,22650,22650,22600,120
|
|
20241022,145400,2886537200,22650,22650,22650,22600,155
|
|
20241022,145300,2883027150,22650,22650,22650,22600,480
|
|
20241022,145200,2872160100,22650,22650,22700,22650,76
|
|
20241022,145100,2870438550,22650,22600,22650,22600,226
|
|
20241022,145000,2865322450,22650,22700,22700,22650,1121
|
|
20241022,144900,2839927250,22700,22700,22700,22700,143
|
|
20241022,144800,2836681150,22650,22700,22700,22650,372
|
|
20241022,144700,2828251800,22700,22700,22700,22650,232
|
|
20241022,144600,2822989200,22700,22700,22700,22650,172
|
|
20241022,144500,2819086850,22700,22700,22700,22650,154
|
|
20241022,144400,2815591250,22700,22650,22700,22650,267
|
|
20241022,144300,2809535950,22700,22700,22700,22650,194
|
|
20241022,144200,2805137350,22700,22700,22700,22650,197
|
|
20241022,144100,2800667750,22650,22700,22700,22650,183
|
|
20241022,144000,2796519850,22700,22750,22750,22700,275
|
|
20241022,143900,2790271050,22750,22700,22750,22700,236
|
|
20241022,143800,2784906150,22750,22700,22750,22700,151
|
|
20241022,143700,2781474400,22650,22750,22750,22650,364
|
|
20241022,143600,2773206750,22700,22700,22750,22700,312
|
|
20241022,143500,2766114150,22750,22750,22750,22750,140
|
|
20241022,143400,2762929150,22700,22700,22750,22700,144
|
|
20241022,143300,2759659700,22700,22700,22700,22700,128
|
|
20241022,143200,2756754100,22700,22700,22700,22700,260
|
|
20241022,143100,2750852100,22700,22700,22700,22650,342
|
|
20241022,143000,2743089950,22700,22700,22700,22650,180
|
|
20241022,142900,2739006450,22700,22700,22750,22650,727
|
|
20241022,142800,2722503700,22700,22650,22700,22650,196
|
|
20241022,142700,2718055650,22700,22700,22700,22650,206
|
|
20241022,142600,2713386050,22700,22700,22700,22650,181
|
|
20241022,142500,2709278850,22700,22650,22700,22650,98
|
|
20241022,142400,2707055800,22650,22650,22700,22650,264
|
|
20241022,142300,2701069750,22700,22750,22750,22700,178
|
|
20241022,142200,2697027950,22750,22700,22750,22700,205
|
|
20241022,142100,2692367950,22700,22750,22750,22650,155
|
|
20241022,142000,2688849000,22750,22750,22750,22650,637
|
|
20241022,141900,2674367050,22750,22700,22750,22700,242
|
|
20241022,141800,2668873050,22700,22750,22750,22650,714
|
|
20241022,141700,2652671250,22750,22750,22750,22750,150
|
|
20241022,141600,2649258750,22750,22750,22750,22750,63
|
|
20241022,141500,2647825500,22750,22750,22750,22700,276
|
|
20241022,141400,2641553650,22750,22700,22750,22700,544
|
|
20241022,141300,2629201100,22700,22700,22700,22650,112
|
|
20241022,141200,2626661100,22700,22700,22700,22650,184
|
|
20241022,141100,2622487300,22650,22650,22700,22650,110
|
|
20241022,141000,2619992650,22700,22700,22700,22700,148
|
|
20241022,140900,2616633050,22650,22700,22700,22650,130
|
|
20241022,140800,2613685000,22700,22700,22700,22650,226
|
|
20241022,140700,2608558150,22700,22700,22750,22700,132
|
|
20241022,140600,2605559850,22700,22700,22700,22650,447
|
|
20241022,140500,2595414850,22700,22700,22700,22650,155
|
|
20241022,140400,2591897100,22700,22650,22700,22650,73
|
|
20241022,140300,2590242200,22650,22650,22650,22600,549
|
|
20241022,140200,2577817850,22650,22700,22700,22650,204
|
|
20241022,140100,2573195250,22650,22650,22700,22600,299
|
|
20241022,140000,2566423750,22650,22650,22700,22650,191
|
|
20241022,135900,2562094450,22700,22650,22700,22650,350
|
|
20241022,135800,2554161300,22700,22700,22700,22600,362
|
|
20241022,135700,2545955000,22600,22650,22700,22600,435
|
|
20241022,135600,2536100850,22650,22700,22700,22650,141
|
|
20241022,135500,2532900650,22650,22650,22700,22650,381
|
|
20241022,135400,2524268350,22700,22700,22700,22650,181
|
|
20241022,135300,2520162200,22700,22650,22700,22650,535
|
|
20241022,135200,2508043200,22650,22700,22700,22650,343
|
|
20241022,135100,2500272950,22700,22650,22700,22650,1009
|
|
20241022,135000,2477418400,22650,22650,22650,22600,72
|
|
20241022,134900,2475788100,22650,22600,22650,22600,271
|
|
20241022,134800,2469656200,22650,22650,22650,22650,65
|
|
20241022,134700,2468183950,22650,22650,22650,22600,91
|
|
20241022,134600,2466124800,22650,22650,22650,22600,72
|
|
20241022,134500,2464496500,22650,22600,22650,22600,98
|
|
20241022,134400,2462280300,22650,22650,22650,22600,53
|
|
20241022,134300,2461080600,22650,22650,22650,22600,82
|
|
20241022,134200,2459225800,22650,22700,22700,22650,183
|
|
20241022,134100,2455080600,22700,22700,22700,22650,40
|
|
20241022,134000,2454173100,22650,22650,22650,22600,113
|
|
20241022,133900,2451613700,22700,22700,22700,22650,411
|
|
20241022,133800,2442303150,22700,22700,22700,22650,124
|
|
20241022,133700,2439493100,22700,22650,22700,22650,92
|
|
20241022,133600,2437407900,22650,22600,22650,22600,56
|
|
20241022,133500,2436140250,22650,22650,22650,22600,216
|
|
20241022,133400,2431251150,22600,22600,22650,22600,150
|
|
20241022,133300,2427857800,22650,22600,22650,22600,37
|
|
20241022,133200,2427021000,22650,22600,22650,22600,26
|
|
20241022,133100,2426433300,22600,22650,22650,22600,254
|
|
20241022,133000,2420685100,22650,22650,22650,22650,10
|
|
20241022,132900,2420458600,22650,22650,22650,22600,107
|
|
20241022,132800,2418035800,22600,22650,22650,22600,194
|
|
20241022,132700,2413644650,22650,22650,22650,22650,0
|
|
20241022,132600,2413644650,22650,22600,22650,22600,62
|
|
20241022,132500,2412243300,22600,22600,22600,22600,60
|
|
20241022,132400,2410887300,22650,22650,22650,22600,47
|
|
20241022,132300,2409824850,22650,22600,22650,22600,59
|
|
20241022,132200,2408491000,22600,22650,22650,22600,274
|
|
20241022,132100,2402285750,22600,22650,22650,22600,122
|
|
20241022,132000,2399527950,22650,22650,22650,22600,124
|
|
20241022,131900,2396723500,22650,22650,22650,22600,129
|
|
20241022,131800,2393802900,22650,22650,22650,22650,965
|
|
20241022,131700,2371945650,22650,22600,22650,22600,100
|
|
20241022,131600,2369685600,22650,22650,22650,22650,281
|
|
20241022,131500,2363320950,22700,22650,22700,22650,438
|
|
20241022,131400,2353384700,22650,22650,22650,22650,89
|
|
20241022,131300,2351368850,22700,22650,22700,22650,27
|
|
20241022,131200,2350757250,22700,22700,22700,22650,248
|
|
20241022,131100,2345137500,22700,22650,22700,22650,51
|
|
20241022,131000,2343982300,22650,22650,22650,22650,46
|
|
20241022,130900,2342940400,22650,22700,22700,22650,16
|
|
20241022,130800,2342577950,22650,22650,22650,22650,53
|
|
20241022,130700,2341377500,22650,22600,22650,22600,63
|
|
20241022,130600,2339951000,22600,22650,22650,22600,360
|
|
20241022,130500,2331797350,22650,22700,22700,22650,167
|
|
20241022,130400,2328014550,22700,22650,22700,22650,11
|
|
20241022,130300,2327765350,22650,22650,22650,22650,16
|
|
20241022,130200,2327402950,22650,22650,22700,22650,95
|
|
20241022,130100,2325251150,22700,22650,22700,22600,5349
|
|
20241022,130000,2204339000,22650,22650,22700,22650,65
|
|
20241022,125900,2202866650,22650,22700,22700,22650,89
|
|
20241022,125800,2200850600,22650,22650,22700,22650,107
|
|
20241022,125700,2198427000,22650,22650,22650,22650,9
|
|
20241022,125600,2198223150,22650,22700,22700,22650,76
|
|
20241022,125500,2196501250,22650,22650,22650,22650,24
|
|
20241022,125400,2195957650,22650,22650,22700,22650,593
|
|
20241022,125300,2182524700,22650,22650,22700,22650,826
|
|
20241022,125200,2163815750,22700,22700,22700,22700,40
|
|
20241022,125100,2162907750,22650,22650,22650,22650,31
|
|
20241022,125000,2162205600,22650,22650,22650,22650,65
|
|
20241022,124900,2160733350,22700,22700,22700,22700,85
|
|
20241022,124800,2158803850,22650,22700,22700,22650,121
|
|
20241022,124700,2156060550,22700,22700,22750,22650,1024
|
|
20241022,124600,2132856750,22700,22700,22700,22700,574
|
|
20241022,124500,2119826950,22700,22700,22700,22700,60
|
|
20241022,124400,2118464950,22750,22750,22750,22750,90
|
|
20241022,124300,2116417450,22750,22750,22750,22750,515
|
|
20241022,124200,2104701200,22750,22700,22750,22700,1529
|
|
20241022,124100,2069919450,22750,22750,22800,22750,1029
|
|
20241022,124000,2046509400,22700,22700,22700,22700,50
|
|
20241022,123900,2045374400,22750,22700,22750,22700,117
|
|
20241022,123800,2042718100,22750,22700,22750,22700,235
|
|
20241022,123700,2037383350,22750,22700,22750,22700,257
|
|
20241022,123600,2031548950,22750,22700,22750,22700,3
|
|
20241022,123500,2031480750,22700,22750,22750,22700,146
|
|
20241022,123400,2028159700,22750,22800,22800,22750,153
|
|
20241022,123300,2024678900,22800,22750,22800,22750,51
|
|
20241022,123200,2023518600,22750,22750,22750,22750,65
|
|
20241022,123100,2022039850,22800,22800,22800,22800,2
|
|
20241022,123000,2021994250,22750,22750,22750,22750,113
|
|
20241022,122900,2019423500,22750,22750,22750,22750,27
|
|
20241022,122800,2018809250,22750,22750,22750,22750,100
|
|
20241022,122700,2016534250,22750,22750,22750,22750,102
|
|
20241022,122600,2014213750,22750,22750,22800,22750,51
|
|
20241022,122500,2013053050,22750,22750,22800,22750,109
|
|
20241022,122400,2010571350,22750,22750,22750,22750,92
|
|
20241022,122300,2008478350,22750,22750,22750,22750,10
|
|
20241022,122200,2008250850,22750,22800,22800,22750,247
|
|
20241022,122100,2002631250,22750,22750,22750,22750,66
|
|
20241022,122000,2001129750,22750,22800,22800,22750,73
|
|
20241022,121900,1999468750,22750,22750,22750,22750,0
|
|
20241022,121800,1999468750,22750,22800,22800,22750,73
|
|
20241022,121700,1997807950,22750,22750,22800,22750,30
|
|
20241022,121600,1997125150,22800,22800,22800,22800,16
|
|
20241022,121500,1996760350,22750,22750,22750,22750,135
|
|
20241022,121400,1993689100,22750,22750,22750,22750,25
|
|
20241022,121300,1993120350,22750,22800,22800,22750,24
|
|
20241022,121200,1992574250,22750,22800,22800,22750,51
|
|
20241022,121100,1991413950,22750,22750,22800,22750,137
|
|
20241022,121000,1988296150,22800,22800,22800,22800,33
|
|
20241022,120900,1987543750,22750,22800,22800,22750,60
|
|
20241022,120800,1986178250,22750,22750,22800,22750,136
|
|
20241022,120700,1983079250,22750,22700,22800,22700,736
|
|
20241022,120600,1966334950,22750,22700,22750,22700,62
|
|
20241022,120500,1964926900,22750,22750,22750,22750,100
|
|
20241022,120400,1962651900,22750,22700,22750,22700,290
|
|
20241022,120300,1956059850,22750,22750,22750,22750,7
|
|
20241022,120200,1955900600,22700,22700,22700,22700,34
|
|
20241022,120100,1955128800,22700,22700,22750,22700,141
|
|
20241022,120000,1951927250,22750,22750,22750,22750,0
|
|
20241022,115900,1951927250,22750,22750,22750,22700,133
|
|
20241022,115800,1948903050,22750,22700,22750,22700,94
|
|
20241022,115700,1946768300,22700,22700,22700,22700,51
|
|
20241022,115600,1945610600,22750,22700,22750,22700,44
|
|
20241022,115500,1944609650,22750,22700,22750,22700,426
|
|
20241022,115400,1934936900,22700,22750,22750,22700,67
|
|
20241022,115300,1933414200,22750,22750,22750,22750,13
|
|
20241022,115200,1933118450,22700,22700,22700,22700,112
|
|
20241022,115100,1930576050,22750,22700,22750,22700,26
|
|
20241022,115000,1929985300,22750,22700,22750,22700,110
|
|
20241022,114900,1927484200,22750,22700,22750,22700,126
|
|
20241022,114800,1924623950,22700,22750,22750,22700,18
|
|
20241022,114700,1924215200,22750,22700,22750,22700,64
|
|
20241022,114600,1922762100,22700,22700,22700,22700,59
|
|
20241022,114500,1921422800,22700,22750,22750,22700,211
|
|
20241022,114400,1916624650,22750,22750,22750,22750,1015
|
|
20241022,114300,1893533400,22750,22700,22750,22700,102
|
|
20241022,114200,1891217550,22750,22750,22750,22700,233
|
|
20241022,114100,1885927300,22700,22700,22700,22700,218
|
|
20241022,114000,1880978700,22700,22750,22750,22700,89
|
|
20241022,113900,1878958300,22700,22750,22750,22700,90
|
|
20241022,113800,1876911300,22750,22750,22750,22750,100
|
|
20241022,113700,1874636300,22750,22700,22800,22700,1257
|
|
20241022,113600,1846040700,22700,22700,22700,22700,9
|
|
20241022,113500,1845836400,22700,22750,22750,22700,63
|
|
20241022,113400,1844405500,22700,22750,22750,22700,138
|
|
20241022,113300,1841268850,22700,22750,22750,22700,71
|
|
20241022,113200,1839656100,22750,22700,22750,22700,66
|
|
20241022,113100,1838155350,22700,22700,22750,22700,121
|
|
20241022,113000,1835407150,22750,22750,22750,22700,12
|
|
20241022,112900,1835134650,22750,22700,22750,22700,80
|
|
20241022,112800,1833317150,22700,22750,22750,22700,282
|
|
20241022,112700,1826905350,22750,22750,22750,22700,319
|
|
20241022,112600,1819648600,22750,22750,22800,22750,325
|
|
20241022,112500,1812254800,22750,22750,22750,22750,265
|
|
20241022,112400,1806226050,22800,22750,22800,22750,133
|
|
20241022,112300,1803200250,22750,22800,22800,22750,51
|
|
20241022,112200,1802039950,22800,22800,22800,22750,203
|
|
20241022,112100,1797411600,22850,22700,22850,22700,2435
|
|
20241022,112000,1741937050,22750,22750,22750,22750,229
|
|
20241022,111900,1736727300,22750,22750,22750,22750,86
|
|
20241022,111800,1734770800,22800,22750,22800,22750,46
|
|
20241022,111700,1733723850,22750,22750,22800,22750,674
|
|
20241022,111600,1718390300,22800,22800,22800,22800,40
|
|
20241022,111500,1717478300,22750,22750,22750,22750,115
|
|
20241022,111400,1714862050,22750,22750,22800,22750,161
|
|
20241022,111300,1711199250,22800,22700,22800,22700,2773
|
|
20241022,111200,1648186450,22700,22700,22700,22650,130
|
|
20241022,111100,1645237600,22700,22700,22700,22650,96
|
|
20241022,111000,1643061400,22700,22700,22750,22700,444
|
|
20241022,110900,1632977850,22700,22700,22750,22700,139
|
|
20241022,110800,1629822500,22700,22700,22750,22700,173
|
|
20241022,110700,1625894450,22700,22750,22750,22700,76
|
|
20241022,110600,1624167150,22750,22700,22750,22700,202
|
|
20241022,110500,1619580800,22750,22700,22750,22700,135
|
|
20241022,110400,1616515450,22750,22750,22750,22750,22
|
|
20241022,110300,1616014950,22750,22750,22750,22700,43
|
|
20241022,110200,1615037800,22700,22700,22750,22700,788
|
|
20241022,110100,1597149550,22650,22700,22700,22650,54
|
|
20241022,110000,1595924750,22700,22700,22700,22650,88
|
|
20241022,105900,1593929900,22700,22700,22700,22650,151
|
|
20241022,105800,1590505950,22700,22700,22700,22700,85
|
|
20241022,105700,1588576450,22750,22700,22750,22700,17
|
|
20241022,105600,1588189750,22700,22700,22700,22650,1190
|
|
20241022,105500,1561177950,22650,22700,22700,22650,68
|
|
20241022,105400,1559636600,22700,22650,22700,22650,102
|
|
20241022,105300,1557326200,22650,22650,22700,22650,214
|
|
20241022,105200,1552473950,22650,22650,22650,22650,138
|
|
20241022,105100,1549348250,22700,22650,22700,22650,101
|
|
20241022,105000,1547060550,22700,22650,22700,22650,185
|
|
20241022,104900,1542864050,22650,22650,22700,22650,68
|
|
20241022,104800,1541321250,22600,22600,22650,22600,113
|
|
20241022,104700,1538765950,22650,22600,22650,22600,52
|
|
20241022,104600,1537588550,22600,22600,22650,22600,133
|
|
20241022,104500,1534581050,22600,22600,22600,22600,56
|
|
20241022,104400,1533315450,22650,22600,22650,22600,493
|
|
20241022,104300,1522173600,22600,22600,22600,22600,25
|
|
20241022,104200,1521608600,22600,22650,22650,22600,97
|
|
20241022,104100,1519416250,22650,22650,22650,22600,131
|
|
20241022,104000,1516453000,22650,22600,22650,22600,134
|
|
20241022,103900,1513419100,22650,22700,22700,22650,412
|
|
20241022,103800,1504084200,22700,22700,22700,22700,47
|
|
20241022,103700,1503017300,22650,22650,22650,22650,101
|
|
20241022,103600,1500729650,22650,22650,22700,22650,1298
|
|
20241022,103500,1471272550,22700,22650,22700,22650,23
|
|
20241022,103400,1470750550,22650,22650,22700,22650,68
|
|
20241022,103300,1469210300,22650,22650,22700,22650,784
|
|
20241022,103200,1451452100,22700,22700,22700,22650,94
|
|
20241022,103100,1449320600,22650,22700,22700,22650,12
|
|
20241022,103000,1449048700,22650,22600,22700,22600,2773
|
|
20241022,102900,1386240100,22650,22650,22650,22650,59
|
|
20241022,102800,1384903750,22600,22550,22650,22550,24
|
|
20241022,102700,1384361650,22600,22550,22600,22550,906
|
|
20241022,102600,1363888850,22550,22500,22550,22500,400
|
|
20241022,102500,1354880600,22550,22550,22550,22550,94
|
|
20241022,102400,1352760900,22600,22600,22600,22550,1248
|
|
20241022,102300,1324574100,22550,22600,22600,22550,451
|
|
20241022,102200,1314403000,22500,22550,22600,22500,947
|
|
20241022,102100,1293064700,22550,22550,22600,22550,927
|
|
20241022,102000,1272159800,22500,22500,22500,22500,15
|
|
20241022,101900,1271822300,22550,22550,22550,22550,0
|
|
20241022,101800,1271822300,22550,22500,22550,22450,1727
|
|
20241022,101700,1232946550,22450,22500,22500,22450,1118
|
|
20241022,101600,1207841450,22500,22500,22500,22500,240
|
|
20241022,101500,1202441450,22500,22550,22550,22500,10
|
|
20241022,101400,1202216400,22550,22450,22550,22450,151
|
|
20241022,101300,1198819400,22500,22500,22500,22450,2160
|
|
20241022,101200,1150283450,22500,22550,22550,22500,509
|
|
20241022,101100,1138830900,22550,22500,22550,22500,1256
|
|
20241022,101000,1110570400,22500,22500,22550,22500,26
|
|
20241022,100900,1109985350,22500,22500,22500,22500,110
|
|
20241022,100800,1107510350,22550,22500,22550,22500,18
|
|
20241022,100700,1107104500,22550,22550,22550,22500,312
|
|
20241022,100600,1100069250,22550,22600,22600,22550,387
|
|
20241022,100500,1091325700,22550,22500,22600,22500,416
|
|
20241022,100400,1081949800,22500,22550,22550,22500,5210
|
|
20241022,100300,964692550,22600,22600,22600,22600,2
|
|
20241022,100200,964647350,22500,22550,22600,22500,419
|
|
20241022,100100,955201850,22600,22550,22600,22500,509
|
|
20241022,100000,943732350,22550,22550,22600,22550,24
|
|
20241022,095900,943191100,22550,22550,22550,22550,5
|
|
20241022,095800,943078350,22550,22550,22550,22550,344
|
|
20241022,095700,935321150,22550,22550,22550,22500,227
|
|
20241022,095600,930208000,22550,22600,22600,22550,2450
|
|
20241022,095500,874954350,22600,22600,22600,22600,501
|
|
20241022,095400,863631750,22600,22600,22600,22550,228
|
|
20241022,095300,858489700,22600,22600,22600,22550,304
|
|
20241022,095200,851621650,22600,22600,22650,22600,517
|
|
20241022,095100,839937400,22600,22600,22650,22600,162
|
|
20241022,095000,836274550,22600,22600,22600,22600,1003
|
|
20241022,094900,813606750,22600,22600,22600,22600,255
|
|
20241022,094800,807843750,22600,22600,22650,22600,275
|
|
20241022,094700,801628300,22600,22600,22600,22600,572
|
|
20241022,094600,788701100,22650,22600,22650,22600,63
|
|
20241022,094500,787274700,22600,22550,22600,22550,244
|
|
20241022,094400,781760350,22600,22600,22600,22550,137
|
|
20241022,094300,778665400,22600,22600,22650,22600,982
|
|
20241022,094200,756472100,22600,22650,22650,22600,1436
|
|
20241022,094100,724003450,22600,22600,22650,22600,745
|
|
20241022,094000,707166350,22650,22650,22650,22600,303
|
|
20241022,093900,700313400,22650,22600,22650,22600,142
|
|
20241022,093800,697099600,22600,22600,22600,22600,365
|
|
20241022,093700,688850600,22600,22650,22650,22550,96
|
|
20241022,093600,686682700,22650,22600,22650,22550,2743
|
|
20241022,093500,624701000,22600,22650,22650,22600,2567
|
|
20241022,093400,566674050,22650,22650,22650,22600,28
|
|
20241022,093300,566040600,22600,22650,22650,22600,41
|
|
20241022,093200,565112450,22650,22600,22650,22600,781
|
|
20241022,093100,547456000,22600,22650,22700,22600,2466
|
|
20241022,093000,491635600,22650,22700,22700,22650,235
|
|
20241022,092900,486303450,22750,22700,22750,22700,62
|
|
20241022,092800,484895550,22700,22750,22750,22650,3088
|
|
20241022,092700,414787900,22750,22750,22750,22750,34
|
|
20241022,092600,414014400,22750,22700,22750,22700,183
|
|
20241022,092500,409852650,22750,22750,22750,22750,1573
|
|
20241022,092400,374066900,22750,22850,22850,22750,375
|
|
20241022,092300,365522850,22800,22850,22850,22800,164
|
|
20241022,092200,361780950,22800,22850,22850,22800,427
|
|
20241022,092100,352026550,22850,22850,22850,22850,165
|
|
20241022,092000,348256300,22850,22750,22850,22750,775
|
|
20241022,091900,330599100,22700,22750,22750,22700,810
|
|
20241022,091800,312193700,22750,22700,22750,22700,2437
|
|
20241022,091700,256852850,22700,22750,22750,22700,1316
|
|
20241022,091600,226973150,22750,22850,22850,22700,3431
|
|
20241022,091500,148787700,22850,22850,22900,22850,434
|
|
20241022,091400,138870400,22900,22900,22950,22900,187
|
|
20241022,091300,134586750,22950,22950,22950,22900,93
|
|
20241022,091200,132456300,23000,22900,23000,22850,519
|
|
20241022,091100,120565250,22850,22850,22850,22850,8
|
|
20241022,091000,120382450,22850,22850,22900,22850,307
|
|
20241022,090900,113367250,22850,22900,22900,22850,303
|
|
20241022,090800,106438600,22900,22900,22900,22900,55
|
|
20241022,090700,105179100,22850,22950,22950,22850,663
|
|
20241022,090600,90009200,22950,23050,23050,22950,590
|
|
20241022,090500,76441300,23050,23100,23100,23050,830
|
|
20241022,090400,57281700,23150,23150,23200,23150,125
|
|
20241022,090300,54387900,23200,23150,23200,23150,140
|
|
20241022,090200,51140650,23250,23150,23250,23150,1551
|
|
20241022,090100,15197100,23150,23150,23150,23150,75
|
|
20241022,090000,13460850,23050,23050,23150,23050,433
|