754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,213100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,213000,14514404750,31750,31750,31750,31750,0
|
|
20241002,212900,14514404750,31750,31750,31750,31750,0
|
|
20241002,212800,14514404750,31750,31750,31750,31750,0
|
|
20241002,212700,14514404750,31750,31750,31750,31750,0
|
|
20241002,212600,14514404750,31750,31750,31750,31750,0
|
|
20241002,212500,14514404750,31750,31750,31750,31750,0
|
|
20241002,212400,14514404750,31750,31750,31750,31750,0
|
|
20241002,212300,14514404750,31750,31750,31750,31750,0
|
|
20241002,212200,14514404750,31750,31750,31750,31750,0
|
|
20241002,212100,14514404750,31750,31750,31750,31750,0
|
|
20241002,212000,14514404750,31750,31750,31750,31750,0
|
|
20241002,211900,14514404750,31750,31750,31750,31750,0
|
|
20241002,211800,14514404750,31750,31750,31750,31750,0
|
|
20241002,211700,14514404750,31750,31750,31750,31750,0
|
|
20241002,211600,14514404750,31750,31750,31750,31750,0
|
|
20241002,211500,14514404750,31750,31750,31750,31750,0
|
|
20241002,211400,14514404750,31750,31750,31750,31750,0
|
|
20241002,211300,14514404750,31750,31750,31750,31750,0
|
|
20241002,211200,14514404750,31750,31750,31750,31750,0
|
|
20241002,211100,14514404750,31750,31750,31750,31750,0
|
|
20241002,211000,14514404750,31750,31750,31750,31750,0
|
|
20241002,210900,14514404750,31750,31750,31750,31750,0
|
|
20241002,210800,14514404750,31750,31750,31750,31750,0
|
|
20241002,210700,14514404750,31750,31750,31750,31750,0
|
|
20241002,210600,14514404750,31750,31750,31750,31750,0
|
|
20241002,210500,14514404750,31750,31750,31750,31750,0
|
|
20241002,210400,14514404750,31750,31750,31750,31750,0
|
|
20241002,210300,14514404750,31750,31750,31750,31750,0
|
|
20241002,210200,14514404750,31750,31750,31750,31750,0
|
|
20241002,210100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,210000,14514404750,31750,31750,31750,31750,0
|
|
20241002,205900,14514404750,31750,31750,31750,31750,0
|
|
20241002,205800,14514404750,31750,31750,31750,31750,0
|
|
20241002,205700,14514404750,31750,31750,31750,31750,0
|
|
20241002,205600,14514404750,31750,31750,31750,31750,0
|
|
20241002,205500,14514404750,31750,31750,31750,31750,0
|
|
20241002,205400,14514404750,31750,31750,31750,31750,0
|
|
20241002,205300,14514404750,31750,31750,31750,31750,0
|
|
20241002,205200,14514404750,31750,31750,31750,31750,0
|
|
20241002,205100,14514404750,31750,31750,31750,31750,0
|
|
20241002,205000,14514404750,31750,31750,31750,31750,0
|
|
20241002,204900,14514404750,31750,31750,31750,31750,0
|
|
20241002,204800,14514404750,31750,31750,31750,31750,0
|
|
20241002,204700,14514404750,31750,31750,31750,31750,0
|
|
20241002,204600,14514404750,31750,31750,31750,31750,0
|
|
20241002,204500,14514404750,31750,31750,31750,31750,0
|
|
20241002,204400,14514404750,31750,31750,31750,31750,0
|
|
20241002,204300,14514404750,31750,31750,31750,31750,0
|
|
20241002,204200,14514404750,31750,31750,31750,31750,0
|
|
20241002,204100,14514404750,31750,31750,31750,31750,0
|
|
20241002,204000,14514404750,31750,31750,31750,31750,0
|
|
20241002,203900,14514404750,31750,31750,31750,31750,0
|
|
20241002,203800,14514404750,31750,31750,31750,31750,0
|
|
20241002,203700,14514404750,31750,31750,31750,31750,0
|
|
20241002,203600,14514404750,31750,31750,31750,31750,0
|
|
20241002,203500,14514404750,31750,31750,31750,31750,0
|
|
20241002,203400,14514404750,31750,31750,31750,31750,0
|
|
20241002,203300,14514404750,31750,31750,31750,31750,0
|
|
20241002,203200,14514404750,31750,31750,31750,31750,0
|
|
20241002,203100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,203000,14514404750,31750,31750,31750,31750,0
|
|
20241002,202900,14514404750,31750,31750,31750,31750,0
|
|
20241002,202800,14514404750,31750,31750,31750,31750,0
|
|
20241002,202700,14514404750,31750,31750,31750,31750,0
|
|
20241002,202600,14514404750,31750,31750,31750,31750,0
|
|
20241002,202500,14514404750,31750,31750,31750,31750,0
|
|
20241002,202400,14514404750,31750,31750,31750,31750,0
|
|
20241002,202300,14514404750,31750,31750,31750,31750,0
|
|
20241002,202200,14514404750,31750,31750,31750,31750,0
|
|
20241002,202100,14514404750,31750,31750,31750,31750,0
|
|
20241002,202000,14514404750,31750,31750,31750,31750,0
|
|
20241002,201900,14514404750,31750,31750,31750,31750,0
|
|
20241002,201800,14514404750,31750,31750,31750,31750,0
|
|
20241002,201700,14514404750,31750,31750,31750,31750,0
|
|
20241002,201600,14514404750,31750,31750,31750,31750,0
|
|
20241002,201500,14514404750,31750,31750,31750,31750,0
|
|
20241002,201400,14514404750,31750,31750,31750,31750,0
|
|
20241002,201300,14514404750,31750,31750,31750,31750,0
|
|
20241002,201200,14514404750,31750,31750,31750,31750,0
|
|
20241002,201100,14514404750,31750,31750,31750,31750,0
|
|
20241002,201000,14514404750,31750,31750,31750,31750,0
|
|
20241002,200900,14514404750,31750,31750,31750,31750,0
|
|
20241002,200800,14514404750,31750,31750,31750,31750,0
|
|
20241002,200700,14514404750,31750,31750,31750,31750,0
|
|
20241002,200600,14514404750,31750,31750,31750,31750,0
|
|
20241002,200500,14514404750,31750,31750,31750,31750,0
|
|
20241002,200400,14514404750,31750,31750,31750,31750,0
|
|
20241002,200300,14514404750,31750,31750,31750,31750,0
|
|
20241002,200200,14514404750,31750,31750,31750,31750,0
|
|
20241002,200100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,200000,14514404750,31750,31750,31750,31750,0
|
|
20241002,195900,14514404750,31750,31750,31750,31750,0
|
|
20241002,195800,14514404750,31750,31750,31750,31750,0
|
|
20241002,195700,14514404750,31750,31750,31750,31750,0
|
|
20241002,195600,14514404750,31750,31750,31750,31750,0
|
|
20241002,195500,14514404750,31750,31750,31750,31750,0
|
|
20241002,195400,14514404750,31750,31750,31750,31750,0
|
|
20241002,195300,14514404750,31750,31750,31750,31750,0
|
|
20241002,195200,14514404750,31750,31750,31750,31750,0
|
|
20241002,195100,14514404750,31750,31750,31750,31750,0
|
|
20241002,195000,14514404750,31750,31750,31750,31750,0
|
|
20241002,194900,14514404750,31750,31750,31750,31750,0
|
|
20241002,194800,14514404750,31750,31750,31750,31750,0
|
|
20241002,194700,14514404750,31750,31750,31750,31750,0
|
|
20241002,194600,14514404750,31750,31750,31750,31750,0
|
|
20241002,194500,14514404750,31750,31750,31750,31750,0
|
|
20241002,194400,14514404750,31750,31750,31750,31750,0
|
|
20241002,194300,14514404750,31750,31750,31750,31750,0
|
|
20241002,194200,14514404750,31750,31750,31750,31750,0
|
|
20241002,194100,14514404750,31750,31750,31750,31750,0
|
|
20241002,194000,14514404750,31750,31750,31750,31750,0
|
|
20241002,193900,14514404750,31750,31750,31750,31750,0
|
|
20241002,193800,14514404750,31750,31750,31750,31750,0
|
|
20241002,193700,14514404750,31750,31750,31750,31750,0
|
|
20241002,193600,14514404750,31750,31750,31750,31750,0
|
|
20241002,193500,14514404750,31750,31750,31750,31750,0
|
|
20241002,193400,14514404750,31750,31750,31750,31750,0
|
|
20241002,193300,14514404750,31750,31750,31750,31750,0
|
|
20241002,193200,14514404750,31750,31750,31750,31750,0
|
|
20241002,193100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,193000,14514404750,31750,31750,31750,31750,0
|
|
20241002,192900,14514404750,31750,31750,31750,31750,0
|
|
20241002,192800,14514404750,31750,31750,31750,31750,0
|
|
20241002,192700,14514404750,31750,31750,31750,31750,0
|
|
20241002,192600,14514404750,31750,31750,31750,31750,0
|
|
20241002,192500,14514404750,31750,31750,31750,31750,0
|
|
20241002,192400,14514404750,31750,31750,31750,31750,0
|
|
20241002,192300,14514404750,31750,31750,31750,31750,0
|
|
20241002,192200,14514404750,31750,31750,31750,31750,0
|
|
20241002,192100,14514404750,31750,31750,31750,31750,0
|
|
20241002,192000,14514404750,31750,31750,31750,31750,0
|
|
20241002,191900,14514404750,31750,31750,31750,31750,0
|
|
20241002,191800,14514404750,31750,31750,31750,31750,0
|
|
20241002,191700,14514404750,31750,31750,31750,31750,0
|
|
20241002,191600,14514404750,31750,31750,31750,31750,0
|
|
20241002,191500,14514404750,31750,31750,31750,31750,0
|
|
20241002,191400,14514404750,31750,31750,31750,31750,0
|
|
20241002,191300,14514404750,31750,31750,31750,31750,0
|
|
20241002,191200,14514404750,31750,31750,31750,31750,0
|
|
20241002,191100,14514404750,31750,31750,31750,31750,0
|
|
20241002,191000,14514404750,31750,31750,31750,31750,0
|
|
20241002,190900,14514404750,31750,31750,31750,31750,0
|
|
20241002,190800,14514404750,31750,31750,31750,31750,0
|
|
20241002,190700,14514404750,31750,31750,31750,31750,0
|
|
20241002,190600,14514404750,31750,31750,31750,31750,0
|
|
20241002,190500,14514404750,31750,31750,31750,31750,0
|
|
20241002,190400,14514404750,31750,31750,31750,31750,0
|
|
20241002,190300,14514404750,31750,31750,31750,31750,0
|
|
20241002,190200,14514404750,31750,31750,31750,31750,0
|
|
20241002,190100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,190000,14514404750,31750,31750,31750,31750,0
|
|
20241002,185900,14514404750,31750,31750,31750,31750,0
|
|
20241002,185800,14514404750,31750,31750,31750,31750,0
|
|
20241002,185700,14514404750,31750,31750,31750,31750,0
|
|
20241002,185600,14514404750,31750,31750,31750,31750,0
|
|
20241002,185500,14514404750,31750,31750,31750,31750,0
|
|
20241002,185400,14514404750,31750,31750,31750,31750,0
|
|
20241002,185300,14514404750,31750,31750,31750,31750,0
|
|
20241002,185200,14514404750,31750,31750,31750,31750,0
|
|
20241002,185100,14514404750,31750,31750,31750,31750,0
|
|
20241002,185000,14514404750,31750,31750,31750,31750,0
|
|
20241002,184900,14514404750,31750,31750,31750,31750,0
|
|
20241002,184800,14514404750,31750,31750,31750,31750,0
|
|
20241002,184700,14514404750,31750,31750,31750,31750,0
|
|
20241002,184600,14514404750,31750,31750,31750,31750,0
|
|
20241002,184500,14514404750,31750,31750,31750,31750,0
|
|
20241002,184400,14514404750,31750,31750,31750,31750,0
|
|
20241002,184300,14514404750,31750,31750,31750,31750,0
|
|
20241002,184200,14514404750,31750,31750,31750,31750,0
|
|
20241002,184100,14514404750,31750,31750,31750,31750,0
|
|
20241002,184000,14514404750,31750,31750,31750,31750,0
|
|
20241002,183900,14514404750,31750,31750,31750,31750,0
|
|
20241002,183800,14514404750,31750,31750,31750,31750,0
|
|
20241002,183700,14514404750,31750,31750,31750,31750,0
|
|
20241002,183600,14514404750,31750,31750,31750,31750,0
|
|
20241002,183500,14514404750,31750,31750,31750,31750,0
|
|
20241002,183400,14514404750,31750,31750,31750,31750,0
|
|
20241002,183300,14514404750,31750,31750,31750,31750,0
|
|
20241002,183200,14514404750,31750,31750,31750,31750,0
|
|
20241002,183100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,183000,14514404750,31750,31750,31750,31750,0
|
|
20241002,182900,14514404750,31750,31750,31750,31750,0
|
|
20241002,182800,14514404750,31750,31750,31750,31750,0
|
|
20241002,182700,14514404750,31750,31750,31750,31750,0
|
|
20241002,182600,14514404750,31750,31750,31750,31750,0
|
|
20241002,182500,14514404750,31750,31750,31750,31750,0
|
|
20241002,182400,14514404750,31750,31750,31750,31750,0
|
|
20241002,182300,14514404750,31750,31750,31750,31750,0
|
|
20241002,182200,14514404750,31750,31750,31750,31750,0
|
|
20241002,182100,14514404750,31750,31750,31750,31750,0
|
|
20241002,182000,14514404750,31750,31750,31750,31750,0
|
|
20241002,181900,14514404750,31750,31750,31750,31750,0
|
|
20241002,181800,14514404750,31750,31750,31750,31750,0
|
|
20241002,181700,14514404750,31750,31750,31750,31750,0
|
|
20241002,181600,14514404750,31750,31750,31750,31750,0
|
|
20241002,181500,14514404750,31750,31750,31750,31750,0
|
|
20241002,181400,14514404750,31750,31750,31750,31750,0
|
|
20241002,181300,14514404750,31750,31750,31750,31750,0
|
|
20241002,181200,14514404750,31750,31750,31750,31750,0
|
|
20241002,181100,14514404750,31750,31750,31750,31750,0
|
|
20241002,181000,14514404750,31750,31750,31750,31750,0
|
|
20241002,180900,14514404750,31750,31750,31750,31750,0
|
|
20241002,180800,14514404750,31750,31750,31750,31750,0
|
|
20241002,180700,14514404750,31750,31750,31750,31750,0
|
|
20241002,180600,14514404750,31750,31750,31750,31750,0
|
|
20241002,180500,14514404750,31750,31750,31750,31750,0
|
|
20241002,180400,14514404750,31750,31750,31750,31750,0
|
|
20241002,180300,14514404750,31750,31750,31750,31750,0
|
|
20241002,180200,14514404750,31750,31750,31750,31750,0
|
|
20241002,180100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,180000,14514404750,31750,31750,31750,31750,0
|
|
20241002,175900,14514404750,31750,31750,31750,31750,0
|
|
20241002,175800,14514404750,31750,31750,31750,31750,0
|
|
20241002,175700,14514404750,31750,31750,31750,31750,0
|
|
20241002,175600,14514404750,31750,31750,31750,31750,0
|
|
20241002,175500,14514404750,31750,31750,31750,31750,0
|
|
20241002,175400,14514404750,31750,31750,31750,31750,0
|
|
20241002,175300,14514404750,31750,31750,31750,31750,0
|
|
20241002,175200,14514404750,31750,31750,31750,31750,0
|
|
20241002,175100,14514404750,31750,31750,31750,31750,0
|
|
20241002,175000,14514404750,31750,31750,31750,31750,0
|
|
20241002,174900,14514404750,31750,31750,31750,31750,0
|
|
20241002,174800,14514404750,31750,31750,31750,31750,0
|
|
20241002,174700,14514404750,31750,31750,31750,31750,0
|
|
20241002,174600,14514404750,31750,31750,31750,31750,0
|
|
20241002,174500,14514404750,31750,31750,31750,31750,0
|
|
20241002,174400,14514404750,31750,31750,31750,31750,0
|
|
20241002,174300,14514404750,31750,31750,31750,31750,0
|
|
20241002,174200,14514404750,31750,31750,31750,31750,0
|
|
20241002,174100,14514404750,31750,31750,31750,31750,0
|
|
20241002,174000,14514404750,31750,31750,31750,31750,0
|
|
20241002,173900,14514404750,31750,31750,31750,31750,0
|
|
20241002,173800,14514404750,31750,31750,31750,31750,0
|
|
20241002,173700,14514404750,31750,31750,31750,31750,0
|
|
20241002,173600,14514404750,31750,31750,31750,31750,0
|
|
20241002,173500,14514404750,31750,31750,31750,31750,0
|
|
20241002,173400,14514404750,31750,31750,31750,31750,0
|
|
20241002,173300,14514404750,31750,31750,31750,31750,0
|
|
20241002,173200,14514404750,31750,31750,31750,31750,0
|
|
20241002,173100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,173000,14514404750,31750,31750,31750,31750,0
|
|
20241002,172900,14514404750,31750,31750,31750,31750,0
|
|
20241002,172800,14514404750,31750,31750,31750,31750,0
|
|
20241002,172700,14514404750,31750,31750,31750,31750,0
|
|
20241002,172600,14514404750,31750,31750,31750,31750,0
|
|
20241002,172500,14514404750,31750,31750,31750,31750,0
|
|
20241002,172400,14514404750,31750,31750,31750,31750,0
|
|
20241002,172300,14514404750,31750,31750,31750,31750,0
|
|
20241002,172200,14514404750,31750,31750,31750,31750,0
|
|
20241002,172100,14514404750,31750,31750,31750,31750,0
|
|
20241002,172000,14514404750,31750,31750,31750,31750,0
|
|
20241002,171900,14514404750,31750,31750,31750,31750,0
|
|
20241002,171800,14514404750,31750,31750,31750,31750,0
|
|
20241002,171700,14514404750,31750,31750,31750,31750,0
|
|
20241002,171600,14514404750,31750,31750,31750,31750,0
|
|
20241002,171500,14514404750,31750,31750,31750,31750,0
|
|
20241002,171400,14514404750,31750,31750,31750,31750,0
|
|
20241002,171300,14514404750,31750,31750,31750,31750,0
|
|
20241002,171200,14514404750,31750,31750,31750,31750,0
|
|
20241002,171100,14514404750,31750,31750,31750,31750,0
|
|
20241002,171000,14514404750,31750,31750,31750,31750,0
|
|
20241002,170900,14514404750,31750,31750,31750,31750,0
|
|
20241002,170800,14514404750,31750,31750,31750,31750,0
|
|
20241002,170700,14514404750,31750,31750,31750,31750,0
|
|
20241002,170600,14514404750,31750,31750,31750,31750,0
|
|
20241002,170500,14514404750,31750,31750,31750,31750,0
|
|
20241002,170400,14514404750,31750,31750,31750,31750,0
|
|
20241002,170300,14514404750,31750,31750,31750,31750,0
|
|
20241002,170200,14514404750,31750,31750,31750,31750,0
|
|
20241002,170100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,170000,14514404750,31750,31750,31750,31750,0
|
|
20241002,165900,14514404750,31750,31750,31750,31750,0
|
|
20241002,165800,14514404750,31750,31750,31750,31750,0
|
|
20241002,165700,14514404750,31750,31750,31750,31750,0
|
|
20241002,165600,14514404750,31750,31750,31750,31750,0
|
|
20241002,165500,14514404750,31750,31750,31750,31750,0
|
|
20241002,165400,14514404750,31750,31750,31750,31750,0
|
|
20241002,165300,14514404750,31750,31750,31750,31750,0
|
|
20241002,165200,14514404750,31750,31750,31750,31750,0
|
|
20241002,165100,14514404750,31750,31750,31750,31750,0
|
|
20241002,165000,14514404750,31750,31750,31750,31750,0
|
|
20241002,164900,14514404750,31750,31750,31750,31750,0
|
|
20241002,164800,14514404750,31750,31750,31750,31750,0
|
|
20241002,164700,14514404750,31750,31750,31750,31750,0
|
|
20241002,164600,14514404750,31750,31750,31750,31750,0
|
|
20241002,164500,14514404750,31750,31750,31750,31750,0
|
|
20241002,164400,14514404750,31750,31750,31750,31750,0
|
|
20241002,164300,14514404750,31750,31750,31750,31750,0
|
|
20241002,164200,14514404750,31750,31750,31750,31750,0
|
|
20241002,164100,14514404750,31750,31750,31750,31750,0
|
|
20241002,164000,14514404750,31750,31750,31750,31750,0
|
|
20241002,163900,14514404750,31750,31750,31750,31750,0
|
|
20241002,163800,14514404750,31750,31750,31750,31750,0
|
|
20241002,163700,14514404750,31750,31750,31750,31750,0
|
|
20241002,163600,14514404750,31750,31750,31750,31750,0
|
|
20241002,163500,14514404750,31750,31750,31750,31750,0
|
|
20241002,163400,14514404750,31750,31750,31750,31750,0
|
|
20241002,163300,14514404750,31750,31750,31750,31750,0
|
|
20241002,163200,14514404750,31750,31750,31750,31750,0
|
|
20241002,163100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,163000,14514404750,31750,31750,31750,31750,0
|
|
20241002,162900,14514404750,31750,31750,31750,31750,0
|
|
20241002,162800,14514404750,31750,31750,31750,31750,0
|
|
20241002,162700,14514404750,31750,31750,31750,31750,0
|
|
20241002,162600,14514404750,31750,31750,31750,31750,0
|
|
20241002,162500,14514404750,31750,31750,31750,31750,0
|
|
20241002,162400,14514404750,31750,31750,31750,31750,0
|
|
20241002,162300,14514404750,31750,31750,31750,31750,0
|
|
20241002,162200,14514404750,31750,31750,31750,31750,0
|
|
20241002,162100,14514404750,31750,31750,31750,31750,0
|
|
20241002,162000,14514404750,31750,31750,31750,31750,0
|
|
20241002,161900,14514404750,31750,31750,31750,31750,0
|
|
20241002,161800,14514404750,31750,31750,31750,31750,0
|
|
20241002,161700,14514404750,31750,31750,31750,31750,0
|
|
20241002,161600,14514404750,31750,31750,31750,31750,0
|
|
20241002,161500,14514404750,31750,31750,31750,31750,0
|
|
20241002,161400,14514404750,31750,31750,31750,31750,0
|
|
20241002,161300,14514404750,31750,31750,31750,31750,0
|
|
20241002,161200,14514404750,31750,31750,31750,31750,0
|
|
20241002,161100,14514404750,31750,31750,31750,31750,0
|
|
20241002,161000,14514404750,31750,31750,31750,31750,0
|
|
20241002,160900,14514404750,31750,31750,31750,31750,0
|
|
20241002,160800,14514404750,31750,31750,31750,31750,0
|
|
20241002,160700,14514404750,31750,31750,31750,31750,0
|
|
20241002,160600,14514404750,31750,31750,31750,31750,0
|
|
20241002,160500,14514404750,31750,31750,31750,31750,0
|
|
20241002,160400,14514404750,31750,31750,31750,31750,0
|
|
20241002,160300,14514404750,31750,31750,31750,31750,0
|
|
20241002,160200,14514404750,31750,31750,31750,31750,0
|
|
20241002,160100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,160000,14514404750,31750,31750,31750,31750,0
|
|
20241002,155900,14514404750,31750,31750,31750,31750,0
|
|
20241002,155800,14514404750,31750,31750,31750,31750,0
|
|
20241002,155700,14514404750,31750,31750,31750,31750,0
|
|
20241002,155600,14514404750,31750,31750,31750,31750,0
|
|
20241002,155500,14514404750,31750,31750,31750,31750,0
|
|
20241002,155400,14514404750,31750,31750,31750,31750,0
|
|
20241002,155300,14514404750,31750,31750,31750,31750,0
|
|
20241002,155200,14514404750,31750,31750,31750,31750,0
|
|
20241002,155100,14514404750,31750,31750,31750,31750,0
|
|
20241002,155000,14514404750,31750,31750,31750,31750,0
|
|
20241002,154900,14514404750,31750,31750,31750,31750,0
|
|
20241002,154800,14514404750,31750,31750,31750,31750,0
|
|
20241002,154700,14514404750,31750,31750,31750,31750,0
|
|
20241002,154600,14514404750,31750,31750,31750,31750,0
|
|
20241002,154500,14514404750,31750,31750,31750,31750,0
|
|
20241002,154400,14514404750,31750,31750,31750,31750,0
|
|
20241002,154300,14514404750,31750,31750,31750,31750,0
|
|
20241002,154200,14514404750,31750,31750,31750,31750,0
|
|
20241002,154100,14514404750,31750,31750,31750,31750,0
|
|
20241002,154000,14514404750,31750,31750,31750,31750,0
|
|
20241002,153900,14514404750,31750,31750,31750,31750,0
|
|
20241002,153800,14514404750,31750,31750,31750,31750,0
|
|
20241002,153700,14514404750,31750,31750,31750,31750,0
|
|
20241002,153600,14514404750,31750,31750,31750,31750,0
|
|
20241002,153500,14514404750,31750,31750,31750,31750,0
|
|
20241002,153400,14514404750,31750,31750,31750,31750,0
|
|
20241002,153300,14514404750,31750,31750,31750,31750,0
|
|
20241002,153200,14514404750,31750,31750,31750,31750,0
|
|
20241002,153100,14514404750,31750,31750,31750,31750,6456
|
|
20241002,153000,14514404750,31750,31750,31750,31750,6456
|
|
20241002,152900,14309426750,31700,31700,31700,31700,0
|
|
20241002,152800,14309426750,31700,31700,31700,31700,0
|
|
20241002,152700,14309426750,31700,31700,31700,31700,0
|
|
20241002,152600,14309426750,31700,31700,31700,31700,0
|
|
20241002,152500,14309426750,31700,31700,31700,31700,0
|
|
20241002,152400,14309426750,31700,31700,31700,31700,0
|
|
20241002,152300,14309426750,31700,31700,31700,31700,0
|
|
20241002,152200,14309426750,31700,31700,31700,31700,0
|
|
20241002,152100,14309426750,31700,31700,31700,31700,0
|
|
20241002,152000,14309426750,31700,31700,31700,31700,0
|
|
20241002,151900,14309426750,31700,31700,31750,31700,1757
|
|
20241002,151800,14253721600,31700,31750,31750,31700,387
|
|
20241002,151700,14241440950,31750,31750,31750,31700,708
|
|
20241002,151600,14218976350,31700,31750,31750,31700,224
|
|
20241002,151500,14211870750,31700,31750,31750,31700,2337
|
|
20241002,151400,14137709450,31750,31700,31750,31700,627
|
|
20241002,151300,14117818800,31750,31650,31750,31650,1885
|
|
20241002,151200,14058042600,31700,31750,31750,31650,1708
|
|
20241002,151100,14003922000,31750,31700,31750,31650,981
|
|
20241002,151000,13972814850,31750,31800,31800,31700,1541
|
|
20241002,150900,13923912550,31750,31750,31800,31750,713
|
|
20241002,150800,13901260000,31800,31750,31800,31750,359
|
|
20241002,150700,13889850250,31750,31750,31800,31750,611
|
|
20241002,150600,13870439350,31750,31750,31800,31750,343
|
|
20241002,150500,13859543700,31750,31800,31800,31750,1436
|
|
20241002,150400,13813922000,31800,31800,31850,31800,597
|
|
20241002,150300,13794930400,31850,31800,31850,31800,1481
|
|
20241002,150200,13747824300,31850,31800,31900,31800,1136
|
|
20241002,150100,13711643100,31850,31850,31850,31800,661
|
|
20241002,150000,13690590950,31850,31900,31900,31800,1732
|
|
20241002,145900,13635451300,31850,31850,31900,31800,563
|
|
20241002,145800,13617519250,31850,31850,31900,31800,1021
|
|
20241002,145700,13584995800,31850,31850,31850,31800,697
|
|
20241002,145600,13562804800,31850,31850,31850,31800,488
|
|
20241002,145500,13547264400,31800,31850,31850,31800,1161
|
|
20241002,145400,13510314400,31800,31850,31900,31800,1039
|
|
20241002,145300,13477240750,31800,31850,31900,31800,553
|
|
20241002,145200,13459629850,31850,31900,31900,31850,1792
|
|
20241002,145100,13402529550,31900,31900,31900,31850,1475
|
|
20241002,145000,13355487450,31900,31900,31950,31850,417
|
|
20241002,144900,13342188400,31900,31900,31950,31850,1778
|
|
20241002,144800,13285453500,31900,31900,31900,31850,432
|
|
20241002,144700,13271681600,31900,31900,31950,31850,2040
|
|
20241002,144600,13206606950,31900,31850,31900,31850,1967
|
|
20241002,144500,13143867600,31850,31850,31900,31850,612
|
|
20241002,144400,13124354250,31850,31850,31900,31850,501
|
|
20241002,144300,13108393100,31850,31850,31850,31800,501
|
|
20241002,144200,13092440650,31850,31850,31850,31800,576
|
|
20241002,144100,13074100700,31800,31800,31850,31800,968
|
|
20241002,144000,13043313250,31800,31850,31850,31750,958
|
|
20241002,143900,13012834600,31850,31800,31850,31750,894
|
|
20241002,143800,12984407150,31800,31750,31850,31700,945
|
|
20241002,143700,12954391650,31750,31750,31900,31700,2356
|
|
20241002,143600,12879589050,31750,31800,31800,31750,1836
|
|
20241002,143500,12821290650,31800,31800,31800,31750,459
|
|
20241002,143400,12806702850,31800,31850,31850,31750,1349
|
|
20241002,143300,12763788800,31850,31850,31850,31750,2330
|
|
20241002,143200,12689697350,31900,31800,31900,31800,1075
|
|
20241002,143100,12655461850,31850,31850,31850,31800,725
|
|
20241002,143000,12632379100,31850,31800,31900,31800,891
|
|
20241002,142900,12603999800,31850,31800,31850,31800,965
|
|
20241002,142800,12573300600,31800,31850,31900,31800,625
|
|
20241002,142700,12553395350,31900,31850,31900,31850,1290
|
|
20241002,142600,12512293300,31850,31900,31900,31850,324
|
|
20241002,142500,12501968100,31900,31900,31900,31850,980
|
|
20241002,142400,12470745300,31900,31900,31900,31850,1013
|
|
20241002,142300,12438431800,31900,31850,31900,31800,929
|
|
20241002,142200,12408853450,31900,31850,31900,31800,405
|
|
20241002,142100,12395955500,31850,31950,31950,31800,2135
|
|
20241002,142000,12327906950,31900,31950,31950,31900,452
|
|
20241002,141900,12313475100,31900,31950,31950,31900,469
|
|
20241002,141800,12298502050,31900,31950,31950,31900,384
|
|
20241002,141700,12286242050,31950,31900,31950,31850,273
|
|
20241002,141600,12277535750,31900,31950,31950,31900,1922
|
|
20241002,141500,12216168700,31950,31850,31950,31850,438
|
|
20241002,141400,12202196800,31850,31950,31950,31850,877
|
|
20241002,141300,12174216750,31950,31850,31950,31850,842
|
|
20241002,141200,12147352950,31850,31900,31900,31850,567
|
|
20241002,141100,12129266850,31850,31900,31900,31850,762
|
|
20241002,141000,12104983850,31900,31900,31900,31850,652
|
|
20241002,140900,12084205600,31900,31900,31900,31850,560
|
|
20241002,140800,12066360950,31900,31900,31900,31850,1102
|
|
20241002,140700,12031241250,31900,31900,31900,31850,1107
|
|
20241002,140600,11995930150,31850,31900,31900,31850,367
|
|
20241002,140500,11984231500,31850,31900,31900,31850,322
|
|
20241002,140400,11973964950,31900,31850,31900,31850,654
|
|
20241002,140300,11953122450,31850,31850,31900,31850,208
|
|
20241002,140200,11946492450,31900,31850,31900,31800,801
|
|
20241002,140100,11920966800,31800,31750,31850,31750,1040
|
|
20241002,140000,11887890150,31750,31800,31850,31750,883
|
|
20241002,135900,11859803200,31850,31850,31900,31800,911
|
|
20241002,135800,11830786650,31850,31900,31950,31850,698
|
|
20241002,135700,11808518100,31900,31850,31900,31850,908
|
|
20241002,135600,11779563100,31850,31850,31900,31800,215
|
|
20241002,135500,11772713450,31800,31900,31900,31800,1878
|
|
20241002,135400,11712866700,31950,31900,31950,31900,325
|
|
20241002,135300,11702492600,31950,31950,31950,31900,190
|
|
20241002,135200,11696427100,31950,31950,31950,31900,207
|
|
20241002,135100,11689819850,31950,31950,32000,31900,407
|
|
20241002,135000,11676819050,31950,31950,32000,31950,711
|
|
20241002,134900,11654098750,32000,32000,32000,31950,573
|
|
20241002,134800,11635780150,32000,32000,32000,31950,271
|
|
20241002,134700,11627117900,32000,32000,32000,31950,407
|
|
20241002,134600,11614112700,32000,31950,32000,31900,410
|
|
20241002,134500,11601010050,32000,31950,32000,31900,5020
|
|
20241002,134400,11440422850,31950,31950,32000,31950,339
|
|
20241002,134300,11429590350,31950,31950,32000,31950,367
|
|
20241002,134200,11417857450,31900,31950,32000,31900,566
|
|
20241002,134100,11399770300,32000,31950,32000,31900,1496
|
|
20241002,134000,11351972150,31900,31900,31950,31900,878
|
|
20241002,133900,11323949400,31950,31900,31950,31850,1733
|
|
20241002,133800,11268666550,31900,31850,31900,31850,252
|
|
20241002,133700,11260629500,31900,31850,31900,31850,302
|
|
20241002,133600,11251006000,31850,31850,31900,31800,1641
|
|
20241002,133500,11198754250,31800,31850,31850,31800,1047
|
|
20241002,133400,11165424550,31850,31900,31900,31800,974
|
|
20241002,133300,11134406800,31850,31900,31900,31850,1174
|
|
20241002,133200,11097010550,31850,31900,31900,31850,256
|
|
20241002,133100,11088853150,31850,31950,31950,31850,417
|
|
20241002,133000,11075552100,31900,31900,31950,31900,990
|
|
20241002,132900,11043970400,31850,31900,31900,31850,230
|
|
20241002,132800,11036634200,31900,31950,31950,31900,579
|
|
20241002,132700,11018161950,31950,31950,31950,31950,265
|
|
20241002,132600,11009695200,31950,31950,31950,31900,165
|
|
20241002,132500,11004424000,31950,31900,31950,31900,172
|
|
20241002,132400,10998933550,31950,31850,31950,31850,260
|
|
20241002,132300,10990636900,31900,31900,31950,31900,1369
|
|
20241002,132200,10946961850,31900,31950,31950,31900,376
|
|
20241002,132100,10934964400,31850,31850,31950,31850,878
|
|
20241002,132000,10906961450,31850,31800,31900,31800,321
|
|
20241002,131900,10896736200,31800,31850,31850,31800,802
|
|
20241002,131800,10871197300,31900,31900,31900,31850,531
|
|
20241002,131700,10854274500,31900,31900,31900,31850,33
|
|
20241002,131600,10853222600,31900,31900,31900,31850,1374
|
|
20241002,131500,10809398300,31950,31950,31950,31950,487
|
|
20241002,131400,10793838650,31950,31950,31950,31950,77
|
|
20241002,131300,10791378500,31900,31900,31950,31900,302
|
|
20241002,131200,10781738400,31950,31950,32000,31950,305
|
|
20241002,131100,10771993100,31950,31900,32000,31900,446
|
|
20241002,131000,10757748050,31900,31950,31950,31900,345
|
|
20241002,130900,10746735700,31950,31900,31950,31900,30
|
|
20241002,130800,10745778500,31900,32000,32000,31900,1767
|
|
20241002,130700,10689355100,32000,31950,32000,31950,131
|
|
20241002,130600,10685165700,31950,31950,32000,31950,1422
|
|
20241002,130500,10639731550,32000,32000,32000,31950,176
|
|
20241002,130400,10634100250,32000,31950,32000,31950,346
|
|
20241002,130300,10623039000,31950,32050,32050,31950,878
|
|
20241002,130200,10594949650,32050,32050,32050,32000,206
|
|
20241002,130100,10588350000,32050,32050,32050,32000,189
|
|
20241002,130000,10582298900,32050,32050,32050,32000,367
|
|
20241002,125900,10570540100,32050,31950,32050,31900,5654
|
|
20241002,125800,10389654150,31950,31950,32000,31900,623
|
|
20241002,125700,10369747800,31950,32000,32000,31900,1621
|
|
20241002,125600,10317982450,31950,31950,32000,31950,325
|
|
20241002,125500,10307595000,31950,32050,32050,31950,1657
|
|
20241002,125400,10254607300,32050,32050,32100,32050,213
|
|
20241002,125300,10247780500,32050,32050,32050,32050,529
|
|
20241002,125200,10230826050,32050,32000,32050,32000,113
|
|
20241002,125100,10227204500,32000,32050,32050,32000,1061
|
|
20241002,125000,10193216700,32050,32050,32050,32000,253
|
|
20241002,124900,10185112500,32050,32000,32050,31950,520
|
|
20241002,124800,10168468950,32000,32050,32050,32000,204
|
|
20241002,124700,10161934800,32050,32050,32050,32000,251
|
|
20241002,124600,10153897700,32050,32000,32050,32000,457
|
|
20241002,124500,10139270550,32000,31950,32000,31950,5769
|
|
20241002,124400,9954689450,31950,32100,32100,31950,5831
|
|
20241002,124300,9768068350,32100,32050,32100,32050,394
|
|
20241002,124200,9755431200,32050,32050,32100,32050,737
|
|
20241002,124100,9731794750,32100,32100,32100,32050,239
|
|
20241002,124000,9724123100,32100,32050,32100,32050,238
|
|
20241002,123900,9716484550,32050,32100,32100,32050,1094
|
|
20241002,123800,9681416450,32100,32100,32100,32100,369
|
|
20241002,123700,9669571550,32100,32050,32100,32050,460
|
|
20241002,123600,9654813150,32100,32050,32100,32050,204
|
|
20241002,123500,9648266950,32050,32100,32100,32050,249
|
|
20241002,123400,9640282150,32100,32100,32100,32050,176
|
|
20241002,123300,9634636700,32100,32050,32100,32000,692
|
|
20241002,123200,9612473550,32050,32050,32050,32000,499
|
|
20241002,123100,9596486800,32000,32100,32100,32000,2792
|
|
20241002,123000,9507013000,32100,32100,32100,32050,421
|
|
20241002,122900,9493508650,32100,32100,32150,32100,1014
|
|
20241002,122800,9460953200,32100,32100,32100,32050,848
|
|
20241002,122700,9433733000,32100,32100,32150,32050,1483
|
|
20241002,122600,9386104100,32100,32100,32100,32050,3424
|
|
20241002,122500,9276196600,32100,32050,32100,32000,750
|
|
20241002,122400,9252159300,32050,32050,32050,32000,2676
|
|
20241002,122300,9166442900,32050,32050,32050,32000,1102
|
|
20241002,122200,9131128400,32000,32050,32050,32000,637
|
|
20241002,122100,9110716500,32050,32000,32050,31950,5618
|
|
20241002,122000,8930947300,32000,32000,32000,31950,389
|
|
20241002,121900,8918504400,32000,31900,32000,31900,4107
|
|
20241002,121800,8787290000,31900,31950,31950,31900,365
|
|
20241002,121700,8775635100,31900,31900,31950,31900,916
|
|
20241002,121600,8746377600,31900,31900,31950,31900,3945
|
|
20241002,121500,8620345150,31950,31950,31950,31900,414
|
|
20241002,121400,8607126800,31950,31900,31950,31850,3310
|
|
20241002,121300,8501543450,31850,31900,31900,31850,1218
|
|
20241002,121200,8462738800,31850,31900,31900,31800,411
|
|
20241002,121100,8449642200,31850,31850,31900,31850,336
|
|
20241002,121000,8438934350,31850,31850,31900,31850,330
|
|
20241002,120900,8428420650,31850,31900,31900,31850,300
|
|
20241002,120800,8418862050,31900,31900,31900,31850,203
|
|
20241002,120700,8412390250,31900,31850,31900,31850,540
|
|
20241002,120600,8395184350,31900,31850,31900,31850,463
|
|
20241002,120500,8380433250,31900,31850,31900,31800,860
|
|
20241002,120400,8353041300,31850,31800,31850,31800,242
|
|
20241002,120300,8345334200,31800,31850,31850,31800,153
|
|
20241002,120200,8340464450,31800,31850,31850,31800,263
|
|
20241002,120100,8332094950,31800,31800,31850,31800,252
|
|
20241002,120000,8324075050,31850,31800,31850,31800,397
|
|
20241002,115900,8311447100,31850,31850,31850,31800,264
|
|
20241002,115800,8303040000,31800,31850,31850,31800,707
|
|
20241002,115700,8280526650,31850,31800,31850,31750,1610
|
|
20241002,115600,8229356300,31750,31800,31800,31750,585
|
|
20241002,115500,8210779500,31800,31750,31800,31750,407
|
|
20241002,115400,8197851700,31750,31750,31800,31750,171
|
|
20241002,115300,8192416250,31750,31800,31800,31750,417
|
|
20241002,115200,8179169250,31800,31800,31800,31750,111
|
|
20241002,115100,8175639700,31800,31800,31800,31750,688
|
|
20241002,115000,8153788700,31800,31800,31800,31750,181
|
|
20241002,114900,8148040400,31800,31750,31800,31750,168
|
|
20241002,114800,8142703250,31800,31750,31800,31750,442
|
|
20241002,114700,8128651200,31750,31800,31800,31750,319
|
|
20241002,114600,8118514100,31800,31800,31800,31750,194
|
|
20241002,114500,8112349500,31800,31800,31800,31750,176
|
|
20241002,114400,8106757800,31750,31800,31850,31750,299
|
|
20241002,114300,8097254650,31850,31850,31850,31800,181
|
|
20241002,114200,8091492350,31850,31850,31850,31800,353
|
|
20241002,114100,8080262350,31800,31800,31850,31750,794
|
|
20241002,114000,8055034900,31800,31800,31800,31750,535
|
|
20241002,113900,8038022050,31800,31850,31900,31800,573
|
|
20241002,113800,8019787350,31850,31800,31850,31800,146
|
|
20241002,113700,8015139000,31800,31850,31900,31800,814
|
|
20241002,113600,7989215000,31900,31950,31950,31850,1092
|
|
20241002,113500,7954378100,31950,31950,31950,31900,1304
|
|
20241002,113400,7912774350,31900,31900,31950,31900,296
|
|
20241002,113300,7903323350,31900,31900,31950,31900,679
|
|
20241002,113200,7881638450,31900,31950,31950,31900,326
|
|
20241002,113100,7871232350,31900,31950,31950,31900,112
|
|
20241002,113000,7867654000,31900,31900,31950,31900,93
|
|
20241002,112900,7864683900,31900,31900,31950,31900,1398
|
|
20241002,112800,7820081100,31850,31900,31900,31850,241
|
|
20241002,112700,7812400400,31900,31900,31900,31800,676
|
|
20241002,112600,7790869650,31900,31900,31900,31850,611
|
|
20241002,112500,7771405100,31900,31800,31900,31800,338
|
|
20241002,112400,7760630900,31900,31850,31900,31800,521
|
|
20241002,112300,7744036900,31800,31850,31850,31800,493
|
|
20241002,112200,7728336600,31800,31800,31850,31800,914
|
|
20241002,112100,7699267700,31800,31850,31900,31800,674
|
|
20241002,112000,7677801000,31850,31800,31900,31800,274
|
|
20241002,111900,7669078500,31850,31850,31850,31800,1787
|
|
20241002,111800,7612164450,31900,31850,31900,31850,251
|
|
20241002,111700,7604157700,31850,31900,31900,31850,922
|
|
20241002,111600,7574752350,31950,31950,31950,31900,284
|
|
20241002,111500,7565686250,31950,31900,31950,31900,825
|
|
20241002,111400,7539365600,31950,31900,31950,31900,1875
|
|
20241002,111300,7479540500,31900,31900,31950,31900,710
|
|
20241002,111200,7456866000,31950,31900,31950,31900,748
|
|
20241002,111100,7432998800,31950,31900,31950,31900,537
|
|
20241002,111000,7415842300,31950,31900,31950,31900,221
|
|
20241002,110900,7408785150,31950,31950,31950,31900,203
|
|
20241002,110800,7402299900,31900,31900,31950,31900,349
|
|
20241002,110700,7391156800,31950,31900,31950,31850,2593
|
|
20241002,110600,7308451850,31950,31950,31950,31900,320
|
|
20241002,110500,7298236400,31900,31900,31950,31900,756
|
|
20241002,110400,7274109700,31900,31800,31950,31800,4379
|
|
20241002,110300,7134505550,31800,31800,31850,31800,292
|
|
20241002,110200,7125210200,31800,31850,31850,31800,215
|
|
20241002,110100,7118366900,31850,31800,31850,31750,565
|
|
20241002,110000,7100398950,31800,31800,31850,31800,2064
|
|
20241002,105900,7034763500,31800,31750,31800,31750,2665
|
|
20241002,105800,6950142650,31750,31700,31750,31700,361
|
|
20241002,105700,6938687900,31750,31700,31750,31650,366
|
|
20241002,105600,6927085200,31700,31700,31700,31650,250
|
|
20241002,105500,6919160800,31650,31700,31750,31650,439
|
|
20241002,105400,6905255550,31700,31700,31750,31700,140
|
|
20241002,105300,6900814700,31600,31700,31750,31600,1688
|
|
20241002,105200,6847366400,31750,31750,31750,31700,1401
|
|
20241002,105100,6802932600,31750,31700,31750,31700,1175
|
|
20241002,105000,6765650700,31700,31750,31800,31700,506
|
|
20241002,104900,6749589300,31750,31800,31800,31750,212
|
|
20241002,104800,6742849550,31800,31650,31800,31650,1959
|
|
20241002,104700,6680741150,31650,31650,31650,31650,149
|
|
20241002,104600,6676025300,31650,31650,31650,31600,347
|
|
20241002,104500,6665050700,31600,31650,31650,31600,459
|
|
20241002,104400,6650543350,31600,31600,31650,31600,136
|
|
20241002,104300,6646242300,31600,31650,31650,31600,776
|
|
20241002,104200,6621714200,31600,31750,31750,31600,1209
|
|
20241002,104100,6583429050,31700,31750,31800,31700,1534
|
|
20241002,104000,6534744300,31750,31800,31800,31750,1185
|
|
20241002,103900,6497082900,31850,31750,31850,31750,840
|
|
20241002,103800,6470365950,31800,31800,31800,31750,154
|
|
20241002,103700,6465469000,31800,31800,31850,31750,477
|
|
20241002,103600,6450300350,31850,31800,31850,31800,603
|
|
20241002,103500,6431121950,31850,31850,31850,31750,602
|
|
20241002,103400,6411971350,31800,31900,31900,31800,3314
|
|
20241002,103300,6306357050,31900,31900,31900,31850,381
|
|
20241002,103200,6294203500,31900,31900,31900,31850,1263
|
|
20241002,103100,6253922950,31900,31900,31950,31850,2521
|
|
20241002,103000,6173494550,31950,31950,31950,31900,4919
|
|
20241002,102900,6016507000,31900,31850,31900,31800,5622
|
|
20241002,102800,5837252100,31850,31850,31900,31800,3858
|
|
20241002,102700,5714396050,31850,31750,31850,31750,4127
|
|
20241002,102600,5583159200,31800,31800,31800,31750,288
|
|
20241002,102500,5574008400,31800,31700,31800,31700,1005
|
|
20241002,102400,5542102500,31700,31750,31750,31700,175
|
|
20241002,102300,5536547550,31750,31800,31800,31700,2051
|
|
20241002,102200,5471429800,31800,31750,31800,31750,132
|
|
20241002,102100,5467234550,31750,31750,31800,31750,578
|
|
20241002,102000,5448878950,31750,31750,31750,31750,184
|
|
20241002,101900,5443036950,31750,31750,31750,31700,985
|
|
20241002,101800,5411775100,31750,31800,31800,31700,1695
|
|
20241002,101700,5357958450,31800,31750,31800,31750,274
|
|
20241002,101600,5349248950,31800,31800,31800,31750,1018
|
|
20241002,101500,5316896000,31800,31800,31800,31750,1608
|
|
20241002,101400,5265764550,31800,31750,31800,31750,1977
|
|
20241002,101300,5202993300,31700,31750,31800,31700,531
|
|
20241002,101200,5186135250,31750,31700,31750,31700,2382
|
|
20241002,101100,5110521700,31700,31700,31700,31650,2259
|
|
20241002,101000,5038921850,31700,31600,31700,31600,400
|
|
20241002,100900,5026248600,31700,31650,31700,31600,4424
|
|
20241002,100800,4886261750,31700,31650,31700,31650,1614
|
|
20241002,100700,4835170700,31650,31650,31700,31600,2134
|
|
20241002,100600,4767629200,31650,31600,31650,31600,1589
|
|
20241002,100500,4717352250,31650,31650,31650,31600,1679
|
|
20241002,100400,4664219700,31650,31600,31650,31600,626
|
|
20241002,100300,4644422100,31650,31600,31650,31550,1120
|
|
20241002,100200,4609030450,31600,31600,31600,31550,1865
|
|
20241002,100100,4550111050,31600,31550,31600,31550,1269
|
|
20241002,100000,4510024050,31500,31500,31550,31450,2158
|
|
20241002,095900,4442024800,31500,31450,31500,31450,441
|
|
20241002,095800,4428136450,31500,31300,31500,31300,1966
|
|
20241002,095700,4366430150,31300,31250,31300,31250,78
|
|
20241002,095600,4363989600,31300,31300,31300,31250,1012
|
|
20241002,095500,4332350050,31300,31300,31300,31250,617
|
|
20241002,095400,4313060300,31300,31300,31350,31250,1756
|
|
20241002,095300,4258101200,31300,31300,31300,31250,403
|
|
20241002,095200,4245490000,31300,31300,31300,31250,567
|
|
20241002,095100,4227758700,31250,31350,31400,31250,2855
|
|
20241002,095000,4138392950,31350,31400,31450,31350,3678
|
|
20241002,094900,4022934900,31400,31400,31450,31400,775
|
|
20241002,094800,3998593250,31400,31500,31500,31400,2215
|
|
20241002,094700,3928919300,31500,31550,31550,31500,1072
|
|
20241002,094600,3895141950,31550,31600,31600,31450,4851
|
|
20241002,094500,3742123900,31550,31500,31550,31500,1687
|
|
20241002,094400,3688933050,31500,31450,31550,31450,4353
|
|
20241002,094300,3551860950,31450,31450,31500,31400,4431
|
|
20241002,094200,3412499150,31450,31500,31500,31450,1931
|
|
20241002,094100,3351765650,31500,31500,31500,31450,753
|
|
20241002,094000,3328072850,31500,31450,31500,31400,1870
|
|
20241002,093900,3269266300,31450,31450,31450,31400,523
|
|
20241002,093800,3252828850,31400,31400,31450,31350,1216
|
|
20241002,093700,3214645300,31350,31450,31500,31350,3894
|
|
20241002,093600,3092263950,31450,31400,31500,31400,3945
|
|
20241002,093500,2968192100,31400,31250,31450,31250,3147
|
|
20241002,093400,2869501700,31300,31150,31300,31150,3005
|
|
20241002,093300,2775690650,31150,31100,31150,31100,159
|
|
20241002,093200,2770744950,31100,31100,31150,31100,565
|
|
20241002,093100,2753171300,31100,31050,31100,31050,1427
|
|
20241002,093000,2708806450,31050,31150,31150,31000,3506
|
|
20241002,092900,2599923400,31150,31100,31150,31050,1508
|
|
20241002,092800,2553044150,31100,31150,31150,31100,1914
|
|
20241002,092700,2493490050,31150,31200,31250,31100,4262
|
|
20241002,092600,2360621700,31200,31000,31200,31000,5506
|
|
20241002,092500,2189334850,31000,31050,31050,31000,191
|
|
20241002,092400,2183409700,31050,31050,31050,30950,2167
|
|
20241002,092300,2116187700,31050,30950,31050,30900,2197
|
|
20241002,092200,2048079550,30950,31000,31000,30900,5428
|
|
20241002,092100,1880005850,31000,31000,31000,30950,1228
|
|
20241002,092000,1841937900,30950,30850,31000,30850,1536
|
|
20241002,091900,1794413300,30850,30850,30900,30850,608
|
|
20241002,091800,1775628900,30900,30800,30900,30800,2221
|
|
20241002,091700,1707165200,30800,30800,30800,30750,2034
|
|
20241002,091600,1644591400,30800,30750,30800,30750,1283
|
|
20241002,091500,1605122650,30750,30800,30800,30700,7123
|
|
20241002,091400,1386173600,30800,30750,30850,30700,997
|
|
20241002,091300,1355502850,30750,30700,30750,30650,1066
|
|
20241002,091200,1322794000,30700,30600,30700,30600,189
|
|
20241002,091100,1317000100,30600,30600,30650,30600,768
|
|
20241002,091000,1293497100,30600,30650,30650,30500,1594
|
|
20241002,090900,1244736000,30650,30600,30700,30600,1857
|
|
20241002,090800,1187814450,30600,30600,30600,30500,475
|
|
20241002,090700,1173294000,30500,30600,30650,30500,3112
|
|
20241002,090600,1078218000,30600,30550,30600,30400,3271
|
|
20241002,090500,978642600,30500,30550,30650,30500,543
|
|
20241002,090400,962058300,30600,30550,30700,30350,6081
|
|
20241002,090300,776022600,30600,30500,30600,30300,5526
|
|
20241002,090200,607885400,30500,30600,30650,30400,2513
|
|
20241002,090100,531232750,30650,30600,30750,30450,5327
|
|
20241002,090000,367946050,30700,30550,30800,30550,12003
|