592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184900,1462723800,32050,32050,32050,32050,436
|
|
20241007,184800,1462723800,32050,32050,32050,32050,0
|
|
20241007,184700,1462723800,32050,32050,32050,32050,0
|
|
20241007,184600,1462723800,32050,32050,32050,32050,0
|
|
20241007,184500,1462723800,32050,32050,32050,32050,0
|
|
20241007,184400,1462723800,32050,32050,32050,32050,0
|
|
20241007,184300,1462723800,32050,32050,32050,32050,0
|
|
20241007,184200,1462723800,32050,32050,32050,32050,0
|
|
20241007,184100,1462723800,32050,32050,32050,32050,0
|
|
20241007,184000,1462723800,32050,32050,32050,32050,0
|
|
20241007,183900,1462723800,32050,32050,32050,32050,0
|
|
20241007,183800,1462723800,32050,32050,32050,32050,0
|
|
20241007,183700,1462723800,32050,32050,32050,32050,0
|
|
20241007,183600,1462723800,32050,32050,32050,32050,0
|
|
20241007,183500,1462723800,32050,32050,32050,32050,0
|
|
20241007,183400,1462723800,32050,32050,32050,32050,0
|
|
20241007,183300,1462723800,32050,32050,32050,32050,0
|
|
20241007,183200,1462723800,32050,32050,32050,32050,0
|
|
20241007,183100,1462723800,32050,32050,32050,32050,0
|
|
20241007,183000,1462723800,32050,32050,32050,32050,0
|
|
20241007,182900,1462723800,32050,32050,32050,32050,0
|
|
20241007,182800,1462723800,32050,32050,32050,32050,0
|
|
20241007,182700,1462723800,32050,32050,32050,32050,0
|
|
20241007,182600,1462723800,32050,32050,32050,32050,0
|
|
20241007,182500,1462723800,32050,32050,32050,32050,0
|
|
20241007,182400,1462723800,32050,32050,32050,32050,0
|
|
20241007,182300,1462723800,32050,32050,32050,32050,0
|
|
20241007,182200,1462723800,32050,32050,32050,32050,0
|
|
20241007,182100,1462723800,32050,32050,32050,32050,0
|
|
20241007,182000,1462723800,32050,32050,32050,32050,0
|
|
20241007,181900,1462723800,32050,32050,32050,32050,436
|
|
20241007,181800,1462723800,32050,32050,32050,32050,0
|
|
20241007,181700,1462723800,32050,32050,32050,32050,0
|
|
20241007,181600,1462723800,32050,32050,32050,32050,0
|
|
20241007,181500,1462723800,32050,32050,32050,32050,0
|
|
20241007,181400,1462723800,32050,32050,32050,32050,0
|
|
20241007,181300,1462723800,32050,32050,32050,32050,0
|
|
20241007,181200,1462723800,32050,32050,32050,32050,0
|
|
20241007,181100,1462723800,32050,32050,32050,32050,0
|
|
20241007,181000,1462723800,32050,32050,32050,32050,0
|
|
20241007,180900,1462723800,32050,32050,32050,32050,0
|
|
20241007,180800,1462723800,32050,32050,32050,32050,0
|
|
20241007,180700,1462723800,32050,32050,32050,32050,0
|
|
20241007,180600,1462723800,32050,32050,32050,32050,0
|
|
20241007,180500,1462723800,32050,32050,32050,32050,0
|
|
20241007,180400,1462723800,32050,32050,32050,32050,0
|
|
20241007,180300,1462723800,32050,32050,32050,32050,0
|
|
20241007,180200,1462723800,32050,32050,32050,32050,0
|
|
20241007,180100,1462723800,32050,32050,32050,32050,0
|
|
20241007,180000,1462723800,32050,32050,32050,32050,0
|
|
20241007,175900,1462723800,32050,32050,32050,32050,0
|
|
20241007,175800,1462723800,32050,32050,32050,32050,0
|
|
20241007,175700,1462723800,32050,32050,32050,32050,0
|
|
20241007,175600,1462723800,32050,32050,32050,32050,0
|
|
20241007,175500,1462723800,32050,32050,32050,32050,0
|
|
20241007,175400,1462723800,32050,32050,32050,32050,0
|
|
20241007,175300,1462723800,32050,32050,32050,32050,0
|
|
20241007,175200,1462723800,32050,32050,32050,32050,0
|
|
20241007,175100,1462723800,32050,32050,32050,32050,0
|
|
20241007,175000,1462723800,32050,32050,32050,32050,0
|
|
20241007,174900,1462723800,32050,32050,32050,32050,436
|
|
20241007,174800,1462723800,32050,32050,32050,32050,0
|
|
20241007,174700,1462723800,32050,32050,32050,32050,0
|
|
20241007,174600,1462723800,32050,32050,32050,32050,0
|
|
20241007,174500,1462723800,32050,32050,32050,32050,0
|
|
20241007,174400,1462723800,32050,32050,32050,32050,0
|
|
20241007,174300,1462723800,32050,32050,32050,32050,0
|
|
20241007,174200,1462723800,32050,32050,32050,32050,0
|
|
20241007,174100,1462723800,32050,32050,32050,32050,0
|
|
20241007,174000,1462723800,32050,32050,32050,32050,0
|
|
20241007,173900,1462723800,32050,32050,32050,32050,0
|
|
20241007,173800,1462723800,32050,32050,32050,32050,0
|
|
20241007,173700,1462723800,32050,32050,32050,32050,0
|
|
20241007,173600,1462723800,32050,32050,32050,32050,0
|
|
20241007,173500,1462723800,32050,32050,32050,32050,0
|
|
20241007,173400,1462723800,32050,32050,32050,32050,0
|
|
20241007,173300,1462723800,32050,32050,32050,32050,0
|
|
20241007,173200,1462723800,32050,32050,32050,32050,0
|
|
20241007,173100,1462723800,32050,32050,32050,32050,0
|
|
20241007,173000,1462723800,32050,32050,32050,32050,0
|
|
20241007,172900,1462723800,32050,32050,32050,32050,0
|
|
20241007,172800,1462723800,32050,32050,32050,32050,0
|
|
20241007,172700,1462723800,32050,32050,32050,32050,0
|
|
20241007,172600,1462723800,32050,32050,32050,32050,0
|
|
20241007,172500,1462723800,32050,32050,32050,32050,0
|
|
20241007,172400,1462723800,32050,32050,32050,32050,0
|
|
20241007,172300,1462723800,32050,32050,32050,32050,0
|
|
20241007,172200,1462723800,32050,32050,32050,32050,0
|
|
20241007,172100,1462723800,32050,32050,32050,32050,0
|
|
20241007,172000,1462723800,32050,32050,32050,32050,0
|
|
20241007,171900,1462723800,32050,32050,32050,32050,436
|
|
20241007,171800,1462723800,32050,32050,32050,32050,0
|
|
20241007,171700,1462723800,32050,32050,32050,32050,0
|
|
20241007,171600,1462723800,32050,32050,32050,32050,0
|
|
20241007,171500,1462723800,32050,32050,32050,32050,0
|
|
20241007,171400,1462723800,32050,32050,32050,32050,0
|
|
20241007,171300,1462723800,32050,32050,32050,32050,0
|
|
20241007,171200,1462723800,32050,32050,32050,32050,0
|
|
20241007,171100,1462723800,32050,32050,32050,32050,0
|
|
20241007,171000,1462723800,32050,32050,32050,32050,0
|
|
20241007,170900,1462723800,32050,32050,32050,32050,0
|
|
20241007,170800,1462723800,32050,32050,32050,32050,0
|
|
20241007,170700,1462723800,32050,32050,32050,32050,0
|
|
20241007,170600,1462723800,32050,32050,32050,32050,0
|
|
20241007,170500,1462723800,32050,32050,32050,32050,0
|
|
20241007,170400,1462723800,32050,32050,32050,32050,0
|
|
20241007,170300,1462723800,32050,32050,32050,32050,0
|
|
20241007,170200,1462723800,32050,32050,32050,32050,0
|
|
20241007,170100,1462723800,32050,32050,32050,32050,0
|
|
20241007,170000,1462723800,32050,32050,32050,32050,0
|
|
20241007,165900,1462723800,32050,32050,32050,32050,0
|
|
20241007,165800,1462723800,32050,32050,32050,32050,0
|
|
20241007,165700,1462723800,32050,32050,32050,32050,0
|
|
20241007,165600,1462723800,32050,32050,32050,32050,0
|
|
20241007,165500,1462723800,32050,32050,32050,32050,0
|
|
20241007,165400,1462723800,32050,32050,32050,32050,0
|
|
20241007,165300,1462723800,32050,32050,32050,32050,0
|
|
20241007,165200,1462723800,32050,32050,32050,32050,0
|
|
20241007,165100,1462723800,32050,32050,32050,32050,0
|
|
20241007,165000,1462723800,32050,32050,32050,32050,0
|
|
20241007,164900,1462723800,32050,32050,32050,32050,436
|
|
20241007,164800,1462723800,32050,32050,32050,32050,0
|
|
20241007,164700,1462723800,32050,32050,32050,32050,0
|
|
20241007,164600,1462723800,32050,32050,32050,32050,0
|
|
20241007,164500,1462723800,32050,32050,32050,32050,0
|
|
20241007,164400,1462723800,32050,32050,32050,32050,0
|
|
20241007,164300,1462723800,32050,32050,32050,32050,0
|
|
20241007,164200,1462723800,32050,32050,32050,32050,0
|
|
20241007,164100,1462723800,32050,32050,32050,32050,0
|
|
20241007,164000,1462723800,32050,32050,32050,32050,0
|
|
20241007,163900,1462723800,32050,32050,32050,32050,0
|
|
20241007,163800,1462723800,32050,32050,32050,32050,0
|
|
20241007,163700,1462723800,32050,32050,32050,32050,0
|
|
20241007,163600,1462723800,32050,32050,32050,32050,0
|
|
20241007,163500,1462723800,32050,32050,32050,32050,0
|
|
20241007,163400,1462723800,32050,32050,32050,32050,0
|
|
20241007,163300,1462723800,32050,32050,32050,32050,0
|
|
20241007,163200,1462723800,32050,32050,32050,32050,0
|
|
20241007,163100,1462723800,32050,32050,32050,32050,0
|
|
20241007,163000,1462723800,32050,32050,32050,32050,0
|
|
20241007,162900,1462723800,32050,32050,32050,32050,0
|
|
20241007,162800,1462723800,32050,32050,32050,32050,0
|
|
20241007,162700,1462723800,32050,32050,32050,32050,0
|
|
20241007,162600,1462723800,32050,32050,32050,32050,0
|
|
20241007,162500,1462723800,32050,32050,32050,32050,0
|
|
20241007,162400,1462723800,32050,32050,32050,32050,0
|
|
20241007,162300,1462723800,32050,32050,32050,32050,0
|
|
20241007,162200,1462723800,32050,32050,32050,32050,0
|
|
20241007,162100,1462723800,32050,32050,32050,32050,0
|
|
20241007,162000,1462723800,32050,32050,32050,32050,0
|
|
20241007,161900,1462723800,32050,32050,32050,32050,436
|
|
20241007,161800,1462723800,32050,32050,32050,32050,0
|
|
20241007,161700,1462723800,32050,32050,32050,32050,0
|
|
20241007,161600,1462723800,32050,32050,32050,32050,0
|
|
20241007,161500,1462723800,32050,32050,32050,32050,0
|
|
20241007,161400,1462723800,32050,32050,32050,32050,0
|
|
20241007,161300,1462723800,32050,32050,32050,32050,0
|
|
20241007,161200,1462723800,32050,32050,32050,32050,0
|
|
20241007,161100,1462723800,32050,32050,32050,32050,0
|
|
20241007,161000,1462723800,32050,32050,32050,32050,0
|
|
20241007,160900,1462723800,32050,32050,32050,32050,0
|
|
20241007,160800,1462723800,32050,32050,32050,32050,0
|
|
20241007,160700,1462723800,32050,32050,32050,32050,0
|
|
20241007,160600,1462723800,32050,32050,32050,32050,0
|
|
20241007,160500,1462723800,32050,32050,32050,32050,0
|
|
20241007,160400,1462723800,32050,32050,32050,32050,0
|
|
20241007,160300,1462723800,32050,32050,32050,32050,0
|
|
20241007,160200,1462723800,32050,32050,32050,32050,0
|
|
20241007,160100,1462723800,32050,32050,32050,32050,0
|
|
20241007,160000,1462723800,32050,32050,32050,32050,0
|
|
20241007,155900,1462723800,32050,32050,32050,32050,0
|
|
20241007,155800,1462723800,32050,32050,32050,32050,0
|
|
20241007,155700,1462723800,32050,32050,32050,32050,0
|
|
20241007,155600,1462723800,32050,32050,32050,32050,0
|
|
20241007,155500,1462723800,32050,32050,32050,32050,0
|
|
20241007,155400,1462723800,32050,32050,32050,32050,0
|
|
20241007,155300,1462723800,32050,32050,32050,32050,0
|
|
20241007,155200,1462723800,32050,32050,32050,32050,0
|
|
20241007,155100,1462723800,32050,32050,32050,32050,0
|
|
20241007,155000,1462723800,32050,32050,32050,32050,0
|
|
20241007,154900,1462723800,32050,32050,32050,32050,436
|
|
20241007,154800,1462723800,32050,32050,32050,32050,0
|
|
20241007,154700,1462723800,32050,32050,32050,32050,0
|
|
20241007,154600,1462723800,32050,32050,32050,32050,0
|
|
20241007,154500,1462723800,32050,32050,32050,32050,0
|
|
20241007,154400,1462723800,32050,32050,32050,32050,0
|
|
20241007,154300,1462723800,32050,32050,32050,32050,0
|
|
20241007,154200,1462723800,32050,32050,32050,32050,0
|
|
20241007,154100,1462723800,32050,32050,32050,32050,0
|
|
20241007,154000,1462723800,32050,32050,32050,32050,0
|
|
20241007,153900,1462723800,32050,32050,32050,32050,0
|
|
20241007,153800,1462723800,32050,32050,32050,32050,0
|
|
20241007,153700,1462723800,32050,32050,32050,32050,0
|
|
20241007,153600,1462723800,32050,32050,32050,32050,0
|
|
20241007,153500,1462723800,32050,32050,32050,32050,0
|
|
20241007,153400,1462723800,32050,32050,32050,32050,0
|
|
20241007,153300,1462723800,32050,32050,32050,32050,0
|
|
20241007,153200,1462723800,32050,32050,32050,32050,0
|
|
20241007,153100,1462723800,32050,32050,32050,32050,0
|
|
20241007,153000,1462723800,32050,32050,32050,32050,436
|
|
20241007,152900,1448750000,32100,32100,32100,32100,0
|
|
20241007,152800,1448750000,32100,32100,32100,32100,0
|
|
20241007,152700,1448750000,32100,32100,32100,32100,0
|
|
20241007,152600,1448750000,32100,32100,32100,32100,0
|
|
20241007,152500,1448750000,32100,32100,32100,32100,0
|
|
20241007,152400,1448750000,32100,32100,32100,32100,0
|
|
20241007,152300,1448750000,32100,32100,32100,32100,0
|
|
20241007,152200,1448750000,32100,32100,32100,32100,0
|
|
20241007,152100,1448750000,32100,32100,32100,32100,0
|
|
20241007,152000,1448750000,32100,32100,32100,32100,0
|
|
20241007,151900,1448750000,32100,32050,32100,31950,136
|
|
20241007,151800,1444387200,31950,32100,32100,31950,101
|
|
20241007,151700,1441149250,32100,32100,32100,32100,120
|
|
20241007,151600,1437297250,32100,32000,32100,31950,204
|
|
20241007,151500,1430765000,32000,32050,32050,31950,196
|
|
20241007,151400,1424484650,32050,32050,32050,32050,73
|
|
20241007,151300,1422145000,32050,32050,32050,32000,264
|
|
20241007,151200,1413688250,32050,32000,32050,32000,108
|
|
20241007,151100,1410231250,32000,32000,32000,32000,150
|
|
20241007,151000,1405431250,32000,31950,32000,31950,249
|
|
20241007,150900,1397474650,31950,31950,31950,31950,173
|
|
20241007,150800,1391947300,31950,31950,31950,31950,0
|
|
20241007,150700,1391947300,31950,31950,31950,31950,32
|
|
20241007,150600,1390924900,31950,31950,31950,31950,18
|
|
20241007,150500,1390349800,31950,31950,31950,31950,17
|
|
20241007,150400,1389806650,32000,32000,32000,32000,26
|
|
20241007,150300,1388974650,31900,31900,31900,31900,0
|
|
20241007,150200,1388974650,31900,31900,31900,31900,182
|
|
20241007,150100,1383168850,32000,31950,32000,31950,50
|
|
20241007,150000,1381569950,31950,31950,31950,31950,149
|
|
20241007,145900,1376809400,31950,31950,31950,31950,58
|
|
20241007,145800,1374956300,31950,31950,31950,31950,23
|
|
20241007,145700,1374221450,31950,31950,31950,31900,34
|
|
20241007,145600,1373135200,31950,31950,31950,31950,51
|
|
20241007,145500,1371505750,31950,31900,31950,31900,17
|
|
20241007,145400,1370962650,31950,31950,31950,31950,51
|
|
20241007,145300,1369333200,31950,31950,31950,31950,2
|
|
20241007,145200,1369269300,31950,31950,31950,31950,3
|
|
20241007,145100,1369173450,31950,31950,31950,31950,2
|
|
20241007,145000,1369109550,31950,31950,31950,31950,0
|
|
20241007,144900,1369109550,31950,31950,31950,31950,30
|
|
20241007,144800,1368151050,31950,31950,31950,31950,2
|
|
20241007,144700,1368087150,31950,31950,31950,31900,113
|
|
20241007,144600,1364481750,31950,31950,31950,31950,2
|
|
20241007,144500,1364417850,31900,31900,31900,31900,5
|
|
20241007,144400,1364258350,31950,31950,31950,31950,37
|
|
20241007,144300,1363076200,31950,31950,31950,31950,6
|
|
20241007,144200,1362884500,31900,31950,31950,31900,10
|
|
20241007,144100,1362565450,31950,31950,31950,31950,19
|
|
20241007,144000,1361958400,31900,31950,31950,31900,290
|
|
20241007,143900,1352696050,31950,32000,32000,31950,13
|
|
20241007,143800,1352280550,32000,32000,32000,32000,1
|
|
20241007,143700,1352248550,32000,32000,32000,32000,3
|
|
20241007,143600,1352152550,32000,31950,32000,31950,7
|
|
20241007,143500,1351928800,31950,31950,31950,31950,16
|
|
20241007,143400,1351417600,32000,31950,32000,31950,59
|
|
20241007,143300,1349532450,32000,32000,32000,32000,38
|
|
20241007,143200,1348316450,32050,32050,32050,32050,6
|
|
20241007,143100,1348124150,32050,32050,32050,32050,2
|
|
20241007,143000,1348060050,32050,32050,32050,32050,0
|
|
20241007,142900,1348060050,32050,32050,32050,32050,2
|
|
20241007,142800,1347995950,31900,32000,32000,31900,216
|
|
20241007,142700,1341099100,32050,32000,32050,32000,5
|
|
20241007,142600,1340938900,32050,32000,32050,31900,60
|
|
20241007,142500,1339018200,31950,31950,31950,31950,170
|
|
20241007,142400,1333586700,31950,32050,32050,31950,39
|
|
20241007,142300,1332339000,32000,32050,32050,32000,43
|
|
20241007,142200,1330961800,31950,32050,32050,31950,38
|
|
20241007,142100,1329744750,32050,32050,32050,32050,2
|
|
20241007,142000,1329680650,31950,31950,31950,31950,0
|
|
20241007,141900,1329680650,31950,32050,32050,31950,187
|
|
20241007,141800,1323705800,32000,32000,32000,32000,3
|
|
20241007,141700,1323609800,32050,32050,32050,31950,38
|
|
20241007,141600,1322395400,32050,32000,32050,31950,83
|
|
20241007,141500,1319738700,32050,31950,32050,31950,25
|
|
20241007,141400,1318937550,32050,32050,32050,32050,2
|
|
20241007,141300,1318873450,31950,31950,32000,31950,83
|
|
20241007,141200,1316218400,32000,32000,32050,32000,552
|
|
20241007,141100,1298554350,32000,32000,32000,32000,29
|
|
20241007,141000,1297626350,32000,32000,32000,32000,0
|
|
20241007,140900,1297626350,32000,32000,32000,32000,1
|
|
20241007,140800,1297594350,32000,32000,32000,32000,0
|
|
20241007,140700,1297594350,32000,31950,32000,31900,36
|
|
20241007,140600,1296444600,31900,32000,32000,31900,166
|
|
20241007,140500,1291140100,32000,32000,32000,32000,2
|
|
20241007,140400,1291076100,32000,32000,32000,32000,48
|
|
20241007,140300,1289540100,32000,32000,32000,32000,4
|
|
20241007,140200,1289412100,32050,32050,32050,32000,36
|
|
20241007,140100,1288259900,32050,32050,32050,32050,28
|
|
20241007,140000,1287362500,32050,32000,32050,31950,108
|
|
20241007,135900,1283908800,32050,32050,32050,32050,78
|
|
20241007,135800,1281408900,32000,32050,32050,32000,116
|
|
20241007,135700,1277693100,32050,32000,32050,31950,189
|
|
20241007,135600,1271646150,32000,32000,32000,32000,41
|
|
20241007,135500,1270334150,32000,31950,32000,31950,57
|
|
20241007,135400,1268510450,31950,31950,31950,31950,1
|
|
20241007,135300,1268478500,31950,31950,31950,31950,3
|
|
20241007,135200,1268382650,31950,31950,31950,31950,4
|
|
20241007,135100,1268254850,31950,31950,31950,31950,2
|
|
20241007,135000,1268190950,31950,31900,31950,31900,52
|
|
20241007,134900,1266532050,31950,32050,32050,31950,195
|
|
20241007,134800,1260301700,32050,32050,32050,32000,115
|
|
20241007,134700,1256620400,32050,32050,32050,32050,4
|
|
20241007,134600,1256492200,32050,32000,32050,32000,687
|
|
20241007,134500,1234507200,32000,32000,32000,32000,2
|
|
20241007,134400,1234443200,32000,32000,32000,32000,0
|
|
20241007,134300,1234443200,32000,32000,32000,32000,5
|
|
20241007,134200,1234283200,32000,32000,32000,32000,2
|
|
20241007,134100,1234219200,31950,32000,32000,31950,7
|
|
20241007,134000,1233995500,32000,32000,32000,32000,2
|
|
20241007,133900,1233931500,31950,31950,31950,31950,30
|
|
20241007,133800,1232973000,32000,31950,32000,31950,5
|
|
20241007,133700,1232813150,31950,31950,31950,31900,3
|
|
20241007,133600,1232717350,31950,32000,32000,31950,325
|
|
20241007,133500,1222333550,32000,32000,32000,32000,203
|
|
20241007,133400,1215837550,32000,31950,32000,31950,5
|
|
20241007,133300,1215677700,32000,32000,32000,32000,74
|
|
20241007,133200,1213309700,32000,32000,32000,32000,1
|
|
20241007,133100,1213277700,32000,32000,32000,32000,4
|
|
20241007,133000,1213149700,32000,32000,32000,32000,2
|
|
20241007,132900,1213085700,31950,32000,32000,31950,462
|
|
20241007,132800,1198323250,32000,32000,32000,32000,32
|
|
20241007,132700,1197299250,32000,32000,32000,32000,4
|
|
20241007,132600,1197171250,31950,31950,31950,31950,25
|
|
20241007,132500,1196372500,32000,32000,32000,32000,80
|
|
20241007,132400,1193812500,32050,32050,32050,32050,0
|
|
20241007,132300,1193812500,32050,32000,32050,32000,32
|
|
20241007,132200,1192786950,32000,32050,32050,32000,291
|
|
20241007,132100,1183471950,32000,32000,32000,32000,25
|
|
20241007,132000,1182671950,32050,32050,32050,32050,25
|
|
20241007,131900,1181870700,32050,32000,32050,31950,437
|
|
20241007,131800,1167905300,32000,31950,32150,31900,2313
|
|
20241007,131700,1093925150,31950,31900,31950,31900,878
|
|
20241007,131600,1065912300,31900,31900,31900,31850,13
|
|
20241007,131500,1065498100,31900,31850,31900,31850,122
|
|
20241007,131400,1061611300,31850,31850,31850,31850,18
|
|
20241007,131300,1061038000,31900,31850,31900,31850,19
|
|
20241007,131200,1060432600,31900,31850,31900,31850,48
|
|
20241007,131100,1058902800,31850,31850,31900,31850,39
|
|
20241007,131000,1057660600,31900,31900,31900,31850,6
|
|
20241007,130900,1057469250,31850,31850,31850,31850,9
|
|
20241007,130800,1057182600,31900,31900,31900,31900,22
|
|
20241007,130700,1056480800,31850,31900,31900,31850,12
|
|
20241007,130600,1056098400,31850,31850,31900,31850,146
|
|
20241007,130500,1051448250,31850,31900,31900,31850,956
|
|
20241007,130400,1020955100,31850,31850,31850,31850,8
|
|
20241007,130300,1020700300,31900,31900,31900,31900,29
|
|
20241007,130200,1019775200,31900,31900,31900,31850,13
|
|
20241007,130100,1019360900,31900,31850,31900,31850,51
|
|
20241007,130000,1017736500,31850,31900,31900,31850,33
|
|
20241007,125900,1016684250,31850,31850,31900,31850,34
|
|
20241007,125800,1015600100,31900,31900,31900,31900,3
|
|
20241007,125700,1015504400,31900,31900,31900,31900,1
|
|
20241007,125600,1015472500,31900,31900,31900,31900,22
|
|
20241007,125500,1014770700,31900,31900,31900,31900,33
|
|
20241007,125400,1013718000,31900,31850,31900,31850,79
|
|
20241007,125300,1011201800,31850,31850,31850,31850,1
|
|
20241007,125200,1011169950,31850,31850,31850,31800,92
|
|
20241007,125100,1008244150,31850,31850,31850,31850,4
|
|
20241007,125000,1008116750,31850,31850,31850,31850,2
|
|
20241007,124900,1008053050,31850,31850,31850,31850,31
|
|
20241007,124800,1007065700,31850,31850,31850,31850,1
|
|
20241007,124700,1007033850,31850,31850,31850,31850,2
|
|
20241007,124600,1006970150,31850,31850,31850,31850,3
|
|
20241007,124500,1006874600,31850,31850,31850,31850,20
|
|
20241007,124400,1006237600,31800,31800,31800,31800,30
|
|
20241007,124300,1005283600,31800,31800,31800,31750,81
|
|
20241007,124200,1002711200,31800,31800,31800,31750,138
|
|
20241007,124100,998323050,31850,31850,31850,31850,47
|
|
20241007,124000,996826100,31850,31850,31850,31800,26
|
|
20241007,123900,995998250,31850,31900,31900,31850,86
|
|
20241007,123800,993259100,31850,31900,31900,31850,75
|
|
20241007,123700,990870300,31900,31900,31900,31900,3
|
|
20241007,123600,990774600,31900,31900,31900,31900,4
|
|
20241007,123500,990647000,31900,31850,31900,31850,141
|
|
20241007,123400,986155750,31850,31850,31850,31850,10
|
|
20241007,123300,985837250,31850,31850,31850,31850,9
|
|
20241007,123200,985550600,31850,31850,31850,31850,9
|
|
20241007,123100,985263950,31850,31850,31850,31850,24
|
|
20241007,123000,984499550,31850,31850,31850,31800,35
|
|
20241007,122900,983385200,31850,31800,31850,31800,10
|
|
20241007,122800,983067150,31800,31800,31800,31800,8
|
|
20241007,122700,982812750,31850,31800,31850,31800,13
|
|
20241007,122600,982399100,31850,31850,31850,31850,29
|
|
20241007,122500,981475450,31800,31850,31850,31800,10
|
|
20241007,122400,981157400,31850,31850,31850,31850,49
|
|
20241007,122300,979596750,31900,31900,31900,31900,17
|
|
20241007,122200,979054450,31850,31900,31900,31850,12
|
|
20241007,122100,978672100,31900,31850,31900,31850,63
|
|
20241007,122000,976665450,31850,31850,31850,31850,43
|
|
20241007,121900,975295900,31900,31900,31900,31900,3
|
|
20241007,121800,975200200,31900,31850,31900,31800,41
|
|
20241007,121700,973893450,31850,31900,31900,31850,85
|
|
20241007,121600,971186100,31850,31850,31900,31850,13
|
|
20241007,121500,970771900,31900,31900,31900,31900,17
|
|
20241007,121400,970229600,31850,31900,31900,31850,123
|
|
20241007,121300,966311350,31850,31850,31850,31850,2
|
|
20241007,121200,966247650,31850,31900,31900,31850,42
|
|
20241007,121100,964908300,31850,31900,31900,31850,25
|
|
20241007,121000,964111400,31900,31900,31900,31900,25
|
|
20241007,120900,963313900,31900,31900,31900,31900,3
|
|
20241007,120800,963218200,31900,31900,31900,31900,22
|
|
20241007,120700,962516400,31900,31900,31900,31900,3
|
|
20241007,120600,962420700,31850,31900,31900,31850,4
|
|
20241007,120500,962293150,31900,31900,31900,31900,1
|
|
20241007,120400,962261250,31900,31900,31900,31900,29
|
|
20241007,120300,961336150,31900,31900,31900,31900,0
|
|
20241007,120200,961336150,31900,31900,31900,31900,35
|
|
20241007,120100,960219650,31900,31900,31900,31900,120
|
|
20241007,120000,956391650,31900,31900,31900,31900,4
|
|
20241007,115900,956264050,31900,31900,31900,31900,2
|
|
20241007,115800,956200250,31900,31900,31900,31900,23
|
|
20241007,115700,955466550,31900,31850,31900,31850,3
|
|
20241007,115600,955370950,31850,31850,31850,31850,34
|
|
20241007,115500,954288050,31900,31850,31900,31850,324
|
|
20241007,115400,943967100,31850,31850,31850,31850,37
|
|
20241007,115300,942788650,31800,31800,31800,31800,9
|
|
20241007,115200,942502450,31850,31850,31850,31850,2
|
|
20241007,115100,942438750,31850,31800,31850,31800,11
|
|
20241007,115000,942088900,31850,31850,31850,31850,3
|
|
20241007,114900,941993350,31850,31850,31850,31800,59
|
|
20241007,114800,940114600,31800,31800,31800,31800,13
|
|
20241007,114700,939701200,31850,31850,31850,31850,3
|
|
20241007,114600,939605650,31850,31850,31850,31850,2
|
|
20241007,114500,939541950,31850,31850,31850,31850,25
|
|
20241007,114400,938745700,31850,31850,31850,31850,3
|
|
20241007,114300,938650150,31800,31800,31800,31800,56
|
|
20241007,114200,936869350,31800,31850,31850,31800,120
|
|
20241007,114100,933052350,31800,31850,31850,31800,10
|
|
20241007,114000,932734300,31850,31850,31850,31850,4
|
|
20241007,113900,932606900,31850,31800,31850,31800,35
|
|
20241007,113800,931493750,31800,31800,31800,31800,6
|
|
20241007,113700,931302950,31800,31800,31800,31750,64
|
|
20241007,113600,929268250,31800,31800,31800,31800,1
|
|
20241007,113500,929236450,31800,31750,31800,31750,13
|
|
20241007,113400,928823550,31800,31800,31800,31800,3
|
|
20241007,113300,928728150,31800,31800,31800,31750,49
|
|
20241007,113200,927170350,31800,31750,31800,31750,9
|
|
20241007,113100,926884550,31800,31800,31800,31800,2
|
|
20241007,113000,926820950,31800,31800,31800,31800,24
|
|
20241007,112900,926057750,31800,31850,31850,31800,5
|
|
20241007,112800,925898650,31800,31850,31850,31800,242
|
|
20241007,112700,918201250,31850,31850,31850,31850,22
|
|
20241007,112600,917500550,31850,31850,31850,31850,4
|
|
20241007,112500,917373150,31800,31850,31850,31800,2
|
|
20241007,112400,917309500,31800,31850,31850,31800,6
|
|
20241007,112300,917118650,31850,31850,31850,31850,29
|
|
20241007,112200,916195000,31850,31850,31850,31850,148
|
|
20241007,112100,911481200,31850,31850,31850,31850,64
|
|
20241007,112000,909442800,31800,31750,31800,31750,374
|
|
20241007,111900,897559300,31750,31750,31750,31750,27
|
|
20241007,111800,896702050,31750,31750,31750,31650,49
|
|
20241007,111700,895148300,31750,31750,31750,31750,0
|
|
20241007,111600,895148300,31750,31700,31750,31700,74
|
|
20241007,111500,892801900,31700,31700,31700,31700,30
|
|
20241007,111400,891850900,31700,31700,31700,31650,63
|
|
20241007,111300,889856300,31700,31700,31700,31700,77
|
|
20241007,111200,887415400,31700,31650,31700,31650,49
|
|
20241007,111100,885862500,31700,31700,31700,31650,5
|
|
20241007,111000,885704050,31700,31700,31700,31700,4
|
|
20241007,110900,885577250,31700,31750,31750,31700,32
|
|
20241007,110800,884561300,31750,31750,31750,31750,1
|
|
20241007,110700,884529550,31700,31700,31700,31700,4
|
|
20241007,110600,884402750,31750,31750,31750,31750,26
|
|
20241007,110500,883577250,31700,31750,31750,31700,4
|
|
20241007,110400,883450300,31750,31750,31750,31750,0
|
|
20241007,110300,883450300,31750,31700,31750,31700,48
|
|
20241007,110200,881928150,31750,31750,31750,31750,0
|
|
20241007,110100,881928150,31750,31750,31750,31750,11
|
|
20241007,110000,881578900,31750,31750,31750,31750,3
|
|
20241007,105900,881483650,31750,31700,31750,31600,77
|
|
20241007,105800,879042300,31700,31750,31750,31700,30
|
|
20241007,105700,878090800,31650,31650,31650,31650,8
|
|
20241007,105600,877837600,31750,31750,31750,31600,12
|
|
20241007,105500,877457900,31750,31750,31750,31750,3
|
|
20241007,105400,877362650,31650,31700,31700,31650,66
|
|
20241007,105300,875273700,31750,31750,31750,31750,2
|
|
20241007,105200,875210200,31650,31800,31800,31650,11
|
|
20241007,105100,874861900,31800,31800,31800,31800,1
|
|
20241007,105000,874830100,31800,31700,31800,31650,123
|
|
20241007,104900,870932650,31800,31800,31800,31800,2
|
|
20241007,104800,870869050,31800,31800,31800,31800,3
|
|
20241007,104700,870773650,31650,31650,31650,31650,96
|
|
20241007,104600,867735250,31800,31800,31800,31800,23
|
|
20241007,104500,867003850,31800,31800,31800,31800,0
|
|
20241007,104400,867003850,31800,31800,31800,31800,0
|
|
20241007,104300,867003850,31800,31800,31800,31800,28
|
|
20241007,104200,866113450,31650,31700,31700,31650,68
|
|
20241007,104100,863957900,31850,31850,31850,31850,1
|
|
20241007,104000,863926050,31850,31850,31850,31850,19
|
|
20241007,103900,863320900,31750,31850,31850,31750,221
|
|
20241007,103800,856300650,31850,31850,31850,31850,25
|
|
20241007,103700,855504400,31850,31850,31850,31850,48
|
|
20241007,103600,853975600,31850,31850,31850,31850,24
|
|
20241007,103500,853211200,31850,31850,31850,31850,30
|
|
20241007,103400,852255700,31900,31900,31900,31750,68
|
|
20241007,103300,850090250,31900,31900,31900,31900,36
|
|
20241007,103200,848941850,31900,31850,31900,31850,52
|
|
20241007,103100,847284750,31850,31900,31900,31850,37
|
|
20241007,103000,846105800,31750,31900,31900,31750,57
|
|
20241007,102900,844287950,31900,31900,31900,31850,19
|
|
20241007,102800,843681900,31900,31900,31900,31750,527
|
|
20241007,102700,826885500,31900,31900,31900,31900,681
|
|
20241007,102600,805161600,31900,31900,31900,31900,35
|
|
20241007,102500,804045100,31900,31850,31900,31850,92
|
|
20241007,102400,801114400,31850,31850,31850,31850,27
|
|
20241007,102300,800254450,31850,31850,31850,31650,55
|
|
20241007,102200,798502900,31850,31850,31850,31850,35
|
|
20241007,102100,797388150,31850,31850,31850,31850,57
|
|
20241007,102000,795572700,31850,31800,31850,31800,139
|
|
20241007,101900,791146050,31850,31850,31850,31850,53
|
|
20241007,101800,789458000,31850,31850,31850,31850,35
|
|
20241007,101700,788343250,31850,31850,31850,31850,77
|
|
20241007,101600,785890800,31850,31850,31850,31850,58
|
|
20241007,101500,784043500,31850,31850,31850,31850,43
|
|
20241007,101400,782673950,31850,31750,31850,31750,69
|
|
20241007,101300,780477650,31750,31750,31750,31750,8
|
|
20241007,101200,780223650,31750,31750,31750,31650,210
|
|
20241007,101100,773565650,31850,31850,31850,31750,228
|
|
20241007,101000,766319650,31850,31850,31850,31850,36
|
|
20241007,100900,765173050,31850,31850,31850,31800,50
|
|
20241007,100800,763580800,31850,31850,31850,31850,57
|
|
20241007,100700,761765350,31850,31850,31850,31850,104
|
|
20241007,100600,758452950,31850,31800,31850,31800,65
|
|
20241007,100500,756382800,31800,31850,31850,31750,98
|
|
20241007,100400,753263300,31800,31850,31850,31800,67
|
|
20241007,100300,751131850,31850,31850,31850,31850,64
|
|
20241007,100200,749093450,31850,31850,31850,31800,62
|
|
20241007,100100,747118950,31850,31850,31850,31800,111
|
|
20241007,100000,743585250,31850,31850,31850,31850,63
|
|
20241007,095900,741578700,31850,31850,31850,31850,88
|
|
20241007,095800,738775900,31850,31850,31850,31850,37
|
|
20241007,095700,737597450,31850,31800,31850,31700,147
|
|
20241007,095600,732920400,31800,31800,31800,31800,288
|
|
20241007,095500,723762000,31800,31800,31800,31800,37
|
|
20241007,095400,722585400,31800,31800,31800,31800,80
|
|
20241007,095300,720041400,31800,31800,31800,31800,37
|
|
20241007,095200,718864800,31800,31800,31800,31800,68
|
|
20241007,095100,716702400,31800,31800,31800,31800,35
|
|
20241007,095000,715589400,31800,31800,31800,31800,10
|
|
20241007,094900,715271400,31650,31800,31800,31650,478
|
|
20241007,094800,700137450,31800,31750,31800,31750,71
|
|
20241007,094700,697882700,31750,31800,31800,31750,66
|
|
20241007,094600,695785850,31800,31800,31800,31800,89
|
|
20241007,094500,692955650,31800,31750,31800,31750,25
|
|
20241007,094400,692160950,31800,31800,31800,31700,620
|
|
20241007,094300,672500050,31800,31800,31800,31700,213
|
|
20241007,094200,665734450,31800,31800,31800,31800,70
|
|
20241007,094100,663508450,31800,31750,31800,31700,108
|
|
20241007,094000,660078650,31750,31700,31750,31700,94
|
|
20241007,093900,657096600,31700,31700,31700,31700,76
|
|
20241007,093800,654687400,31700,31700,31750,31700,118
|
|
20241007,093700,650946350,31700,31700,31700,31650,86
|
|
20241007,093600,648221650,31750,31750,31750,31750,46
|
|
20241007,093500,646761150,31750,31750,31750,31700,63
|
|
20241007,093400,644761000,31750,31700,31750,31700,60
|
|
20241007,093300,642856150,31700,31700,31750,31700,65
|
|
20241007,093200,640794400,31700,31700,31700,31700,28
|
|
20241007,093100,639906800,31700,31700,31700,31600,143
|
|
20241007,093000,635385700,31700,31700,31700,31700,44
|
|
20241007,092900,633990900,31700,31650,31750,31600,103
|
|
20241007,092800,630728800,31750,31800,31800,31700,82
|
|
20241007,092700,628126900,31800,31650,31800,31650,122
|
|
20241007,092600,624263800,31650,31650,31650,31650,5
|
|
20241007,092500,624105550,31850,31650,31850,31650,120
|
|
20241007,092400,620303350,31850,31800,31850,31700,459
|
|
20241007,092300,605727950,31800,31900,31900,31750,250
|
|
20241007,092200,597765800,31900,31700,31900,31700,977
|
|
20241007,092100,566612850,31700,31700,31950,31650,2721
|
|
20241007,092000,480050900,31550,31550,31550,31550,1
|
|
20241007,091900,480019350,31750,31750,31750,31550,330
|
|
20241007,091800,469576050,31700,31750,31750,31700,40
|
|
20241007,091700,468306350,31750,31750,31750,31650,70
|
|
20241007,091600,466084350,31750,31750,31750,31750,75
|
|
20241007,091500,463703100,31800,31600,31800,31500,2150
|
|
20241007,091400,395579850,31550,31350,31550,31350,1319
|
|
20241007,091300,354049500,31300,31300,31300,31300,41
|
|
20241007,091200,352766200,31450,31450,31450,31200,398
|
|
20241007,091100,340276650,31400,31400,31400,31400,0
|
|
20241007,091000,340276650,31400,31250,31400,31250,181
|
|
20241007,090900,334616950,31250,31300,31500,31250,1651
|
|
20241007,090800,282665100,31300,31250,31500,31250,249
|
|
20241007,090700,274866500,31550,31500,31550,31450,66
|
|
20241007,090600,272785200,31500,31500,31500,31250,583
|
|
20241007,090500,254550400,31500,31500,31500,31450,81
|
|
20241007,090400,251999100,31500,31500,31500,31500,1
|
|
20241007,090300,251967600,31250,31600,31600,31200,106
|
|
20241007,090200,248638300,31600,31250,31600,31150,1544
|
|
20241007,090100,199980900,31000,31600,31600,31000,755
|
|
20241007,090000,176365250,31700,31200,31800,31150,5637
|