583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184000,4653635900,23500,23500,23500,23500,1478
|
|
20241002,183900,4653635900,23500,23500,23500,23500,0
|
|
20241002,183800,4653635900,23500,23500,23500,23500,0
|
|
20241002,183700,4653635900,23500,23500,23500,23500,0
|
|
20241002,183600,4653635900,23500,23500,23500,23500,0
|
|
20241002,183500,4653635900,23500,23500,23500,23500,0
|
|
20241002,183400,4653635900,23500,23500,23500,23500,0
|
|
20241002,183300,4653635900,23500,23500,23500,23500,0
|
|
20241002,183200,4653635900,23500,23500,23500,23500,0
|
|
20241002,183100,4653635900,23500,23500,23500,23500,0
|
|
20241002,183000,4653635900,23500,23500,23500,23500,0
|
|
20241002,182900,4653635900,23500,23500,23500,23500,0
|
|
20241002,182800,4653635900,23500,23500,23500,23500,0
|
|
20241002,182700,4653635900,23500,23500,23500,23500,0
|
|
20241002,182600,4653635900,23500,23500,23500,23500,0
|
|
20241002,182500,4653635900,23500,23500,23500,23500,0
|
|
20241002,182400,4653635900,23500,23500,23500,23500,0
|
|
20241002,182300,4653635900,23500,23500,23500,23500,0
|
|
20241002,182200,4653635900,23500,23500,23500,23500,0
|
|
20241002,182100,4653635900,23500,23500,23500,23500,0
|
|
20241002,182000,4653635900,23500,23500,23500,23500,0
|
|
20241002,181900,4653635900,23500,23500,23500,23500,0
|
|
20241002,181800,4653635900,23500,23500,23500,23500,0
|
|
20241002,181700,4653635900,23500,23500,23500,23500,0
|
|
20241002,181600,4653635900,23500,23500,23500,23500,0
|
|
20241002,181500,4653635900,23500,23500,23500,23500,0
|
|
20241002,181400,4653635900,23500,23500,23500,23500,0
|
|
20241002,181300,4653635900,23500,23500,23500,23500,0
|
|
20241002,181200,4653635900,23500,23500,23500,23500,0
|
|
20241002,181100,4653635900,23500,23500,23500,23500,0
|
|
20241002,181000,4653635900,23500,23500,23500,23500,1478
|
|
20241002,180900,4653635900,23500,23500,23500,23500,0
|
|
20241002,180800,4653635900,23500,23500,23500,23500,0
|
|
20241002,180700,4653635900,23500,23500,23500,23500,0
|
|
20241002,180600,4653635900,23500,23500,23500,23500,0
|
|
20241002,180500,4653635900,23500,23500,23500,23500,0
|
|
20241002,180400,4653635900,23500,23500,23500,23500,0
|
|
20241002,180300,4653635900,23500,23500,23500,23500,0
|
|
20241002,180200,4653635900,23500,23500,23500,23500,0
|
|
20241002,180100,4653635900,23500,23500,23500,23500,0
|
|
20241002,180000,4653635900,23500,23500,23500,23500,0
|
|
20241002,175900,4653635900,23500,23500,23500,23500,0
|
|
20241002,175800,4653635900,23500,23500,23500,23500,0
|
|
20241002,175700,4653635900,23500,23500,23500,23500,0
|
|
20241002,175600,4653635900,23500,23500,23500,23500,0
|
|
20241002,175500,4653635900,23500,23500,23500,23500,0
|
|
20241002,175400,4653635900,23500,23500,23500,23500,0
|
|
20241002,175300,4653635900,23500,23500,23500,23500,0
|
|
20241002,175200,4653635900,23500,23500,23500,23500,0
|
|
20241002,175100,4653635900,23500,23500,23500,23500,0
|
|
20241002,175000,4653635900,23500,23500,23500,23500,0
|
|
20241002,174900,4653635900,23500,23500,23500,23500,0
|
|
20241002,174800,4653635900,23500,23500,23500,23500,0
|
|
20241002,174700,4653635900,23500,23500,23500,23500,0
|
|
20241002,174600,4653635900,23500,23500,23500,23500,0
|
|
20241002,174500,4653635900,23500,23500,23500,23500,0
|
|
20241002,174400,4653635900,23500,23500,23500,23500,0
|
|
20241002,174300,4653635900,23500,23500,23500,23500,0
|
|
20241002,174200,4653635900,23500,23500,23500,23500,0
|
|
20241002,174100,4653635900,23500,23500,23500,23500,0
|
|
20241002,174000,4653635900,23500,23500,23500,23500,1478
|
|
20241002,173900,4653635900,23500,23500,23500,23500,0
|
|
20241002,173800,4653635900,23500,23500,23500,23500,0
|
|
20241002,173700,4653635900,23500,23500,23500,23500,0
|
|
20241002,173600,4653635900,23500,23500,23500,23500,0
|
|
20241002,173500,4653635900,23500,23500,23500,23500,0
|
|
20241002,173400,4653635900,23500,23500,23500,23500,0
|
|
20241002,173300,4653635900,23500,23500,23500,23500,0
|
|
20241002,173200,4653635900,23500,23500,23500,23500,0
|
|
20241002,173100,4653635900,23500,23500,23500,23500,0
|
|
20241002,173000,4653635900,23500,23500,23500,23500,0
|
|
20241002,172900,4653635900,23500,23500,23500,23500,0
|
|
20241002,172800,4653635900,23500,23500,23500,23500,0
|
|
20241002,172700,4653635900,23500,23500,23500,23500,0
|
|
20241002,172600,4653635900,23500,23500,23500,23500,0
|
|
20241002,172500,4653635900,23500,23500,23500,23500,0
|
|
20241002,172400,4653635900,23500,23500,23500,23500,0
|
|
20241002,172300,4653635900,23500,23500,23500,23500,0
|
|
20241002,172200,4653635900,23500,23500,23500,23500,0
|
|
20241002,172100,4653635900,23500,23500,23500,23500,0
|
|
20241002,172000,4653635900,23500,23500,23500,23500,0
|
|
20241002,171900,4653635900,23500,23500,23500,23500,0
|
|
20241002,171800,4653635900,23500,23500,23500,23500,0
|
|
20241002,171700,4653635900,23500,23500,23500,23500,0
|
|
20241002,171600,4653635900,23500,23500,23500,23500,0
|
|
20241002,171500,4653635900,23500,23500,23500,23500,0
|
|
20241002,171400,4653635900,23500,23500,23500,23500,0
|
|
20241002,171300,4653635900,23500,23500,23500,23500,0
|
|
20241002,171200,4653635900,23500,23500,23500,23500,0
|
|
20241002,171100,4653635900,23500,23500,23500,23500,0
|
|
20241002,171000,4653635900,23500,23500,23500,23500,1478
|
|
20241002,170900,4653635900,23500,23500,23500,23500,0
|
|
20241002,170800,4653635900,23500,23500,23500,23500,0
|
|
20241002,170700,4653635900,23500,23500,23500,23500,0
|
|
20241002,170600,4653635900,23500,23500,23500,23500,0
|
|
20241002,170500,4653635900,23500,23500,23500,23500,0
|
|
20241002,170400,4653635900,23500,23500,23500,23500,0
|
|
20241002,170300,4653635900,23500,23500,23500,23500,0
|
|
20241002,170200,4653635900,23500,23500,23500,23500,0
|
|
20241002,170100,4653635900,23500,23500,23500,23500,0
|
|
20241002,170000,4653635900,23500,23500,23500,23500,0
|
|
20241002,165900,4653635900,23500,23500,23500,23500,0
|
|
20241002,165800,4653635900,23500,23500,23500,23500,0
|
|
20241002,165700,4653635900,23500,23500,23500,23500,0
|
|
20241002,165600,4653635900,23500,23500,23500,23500,0
|
|
20241002,165500,4653635900,23500,23500,23500,23500,0
|
|
20241002,165400,4653635900,23500,23500,23500,23500,0
|
|
20241002,165300,4653635900,23500,23500,23500,23500,0
|
|
20241002,165200,4653635900,23500,23500,23500,23500,0
|
|
20241002,165100,4653635900,23500,23500,23500,23500,0
|
|
20241002,165000,4653635900,23500,23500,23500,23500,0
|
|
20241002,164900,4653635900,23500,23500,23500,23500,0
|
|
20241002,164800,4653635900,23500,23500,23500,23500,0
|
|
20241002,164700,4653635900,23500,23500,23500,23500,0
|
|
20241002,164600,4653635900,23500,23500,23500,23500,0
|
|
20241002,164500,4653635900,23500,23500,23500,23500,0
|
|
20241002,164400,4653635900,23500,23500,23500,23500,0
|
|
20241002,164300,4653635900,23500,23500,23500,23500,0
|
|
20241002,164200,4653635900,23500,23500,23500,23500,0
|
|
20241002,164100,4653635900,23500,23500,23500,23500,0
|
|
20241002,164000,4653635900,23500,23500,23500,23500,1478
|
|
20241002,163900,4653635900,23500,23500,23500,23500,0
|
|
20241002,163800,4653635900,23500,23500,23500,23500,0
|
|
20241002,163700,4653635900,23500,23500,23500,23500,0
|
|
20241002,163600,4653635900,23500,23500,23500,23500,0
|
|
20241002,163500,4653635900,23500,23500,23500,23500,0
|
|
20241002,163400,4653635900,23500,23500,23500,23500,0
|
|
20241002,163300,4653635900,23500,23500,23500,23500,0
|
|
20241002,163200,4653635900,23500,23500,23500,23500,0
|
|
20241002,163100,4653635900,23500,23500,23500,23500,0
|
|
20241002,163000,4653635900,23500,23500,23500,23500,0
|
|
20241002,162900,4653635900,23500,23500,23500,23500,0
|
|
20241002,162800,4653635900,23500,23500,23500,23500,0
|
|
20241002,162700,4653635900,23500,23500,23500,23500,0
|
|
20241002,162600,4653635900,23500,23500,23500,23500,0
|
|
20241002,162500,4653635900,23500,23500,23500,23500,0
|
|
20241002,162400,4653635900,23500,23500,23500,23500,0
|
|
20241002,162300,4653635900,23500,23500,23500,23500,0
|
|
20241002,162200,4653635900,23500,23500,23500,23500,0
|
|
20241002,162100,4653635900,23500,23500,23500,23500,0
|
|
20241002,162000,4653635900,23500,23500,23500,23500,0
|
|
20241002,161900,4653635900,23500,23500,23500,23500,0
|
|
20241002,161800,4653635900,23500,23500,23500,23500,0
|
|
20241002,161700,4653635900,23500,23500,23500,23500,0
|
|
20241002,161600,4653635900,23500,23500,23500,23500,0
|
|
20241002,161500,4653635900,23500,23500,23500,23500,0
|
|
20241002,161400,4653635900,23500,23500,23500,23500,0
|
|
20241002,161300,4653635900,23500,23500,23500,23500,0
|
|
20241002,161200,4653635900,23500,23500,23500,23500,0
|
|
20241002,161100,4653635900,23500,23500,23500,23500,0
|
|
20241002,161000,4653635900,23500,23500,23500,23500,1478
|
|
20241002,160900,4653635900,23500,23500,23500,23500,0
|
|
20241002,160800,4653635900,23500,23500,23500,23500,0
|
|
20241002,160700,4653635900,23500,23500,23500,23500,0
|
|
20241002,160600,4653635900,23500,23500,23500,23500,0
|
|
20241002,160500,4653635900,23500,23500,23500,23500,0
|
|
20241002,160400,4653635900,23500,23500,23500,23500,0
|
|
20241002,160300,4653635900,23500,23500,23500,23500,0
|
|
20241002,160200,4653635900,23500,23500,23500,23500,0
|
|
20241002,160100,4653635900,23500,23500,23500,23500,0
|
|
20241002,160000,4653635900,23500,23500,23500,23500,0
|
|
20241002,155900,4653635900,23500,23500,23500,23500,0
|
|
20241002,155800,4653635900,23500,23500,23500,23500,0
|
|
20241002,155700,4653635900,23500,23500,23500,23500,0
|
|
20241002,155600,4653635900,23500,23500,23500,23500,0
|
|
20241002,155500,4653635900,23500,23500,23500,23500,0
|
|
20241002,155400,4653635900,23500,23500,23500,23500,0
|
|
20241002,155300,4653635900,23500,23500,23500,23500,0
|
|
20241002,155200,4653635900,23500,23500,23500,23500,0
|
|
20241002,155100,4653635900,23500,23500,23500,23500,0
|
|
20241002,155000,4653635900,23500,23500,23500,23500,0
|
|
20241002,154900,4653635900,23500,23500,23500,23500,0
|
|
20241002,154800,4653635900,23500,23500,23500,23500,0
|
|
20241002,154700,4653635900,23500,23500,23500,23500,0
|
|
20241002,154600,4653635900,23500,23500,23500,23500,0
|
|
20241002,154500,4653635900,23500,23500,23500,23500,0
|
|
20241002,154400,4653635900,23500,23500,23500,23500,0
|
|
20241002,154300,4653635900,23500,23500,23500,23500,0
|
|
20241002,154200,4653635900,23500,23500,23500,23500,0
|
|
20241002,154100,4653635900,23500,23500,23500,23500,0
|
|
20241002,154000,4653635900,23500,23500,23500,23500,1478
|
|
20241002,153900,4653635900,23500,23500,23500,23500,0
|
|
20241002,153800,4653635900,23500,23500,23500,23500,0
|
|
20241002,153700,4653635900,23500,23500,23500,23500,0
|
|
20241002,153600,4653635900,23500,23500,23500,23500,0
|
|
20241002,153500,4653635900,23500,23500,23500,23500,0
|
|
20241002,153400,4653635900,23500,23500,23500,23500,0
|
|
20241002,153300,4653635900,23500,23500,23500,23500,0
|
|
20241002,153200,4653635900,23500,23500,23500,23500,0
|
|
20241002,153100,4653635900,23500,23500,23500,23500,0
|
|
20241002,153000,4653635900,23500,23500,23500,23500,1478
|
|
20241002,152900,4618902900,23600,23600,23600,23600,0
|
|
20241002,152800,4618902900,23600,23600,23600,23600,0
|
|
20241002,152700,4618902900,23600,23600,23600,23600,0
|
|
20241002,152600,4618902900,23600,23600,23600,23600,0
|
|
20241002,152500,4618902900,23600,23600,23600,23600,0
|
|
20241002,152400,4618902900,23600,23600,23600,23600,0
|
|
20241002,152300,4618902900,23600,23600,23600,23600,0
|
|
20241002,152200,4618902900,23600,23600,23600,23600,0
|
|
20241002,152100,4618902900,23600,23600,23600,23600,0
|
|
20241002,152000,4618902900,23600,23600,23600,23600,0
|
|
20241002,151900,4618902900,23600,23550,23600,23500,757
|
|
20241002,151800,4601109550,23550,23600,23600,23500,535
|
|
20241002,151700,4588531600,23550,23550,23650,23500,294
|
|
20241002,151600,4581603000,23600,23600,23600,23600,116
|
|
20241002,151500,4578865400,23550,23550,23600,23550,167
|
|
20241002,151400,4574929950,23600,23600,23600,23500,252
|
|
20241002,151300,4568982950,23550,23550,23600,23500,1650
|
|
20241002,151200,4530178950,23550,23500,23550,23450,155
|
|
20241002,151100,4526538600,23500,23450,23550,23450,1127
|
|
20241002,151000,4500095200,23500,23450,23500,23450,94
|
|
20241002,150900,4497886500,23500,23500,23500,23500,295
|
|
20241002,150800,4490954000,23550,23500,23550,23500,138
|
|
20241002,150700,4487705950,23500,23600,23600,23500,113
|
|
20241002,150600,4485040700,23600,23550,23650,23500,118
|
|
20241002,150500,4482257850,23500,23550,23600,23500,551
|
|
20241002,150400,4469303700,23550,23500,23550,23500,60
|
|
20241002,150300,4467891550,23550,23500,23550,23500,182
|
|
20241002,150200,4463611400,23550,23500,23550,23500,152
|
|
20241002,150100,4460034700,23500,23600,23600,23500,236
|
|
20241002,150000,4454479300,23600,23550,23600,23500,169
|
|
20241002,145900,4450497650,23600,23600,23600,23600,119
|
|
20241002,145800,4447689250,23650,23600,23650,23550,244
|
|
20241002,145700,4441936750,23600,23550,23600,23550,62
|
|
20241002,145600,4440473650,23550,23600,23650,23550,191
|
|
20241002,145500,4435966600,23600,23600,23600,23550,72
|
|
20241002,145400,4434268600,23600,23600,23600,23500,379
|
|
20241002,145300,4425336300,23600,23550,23600,23500,115
|
|
20241002,145200,4422623200,23600,23600,23600,23500,206
|
|
20241002,145100,4417767100,23550,23600,23600,23550,147
|
|
20241002,145000,4414302750,23550,23650,23650,23500,273
|
|
20241002,144900,4407870200,23650,23600,23650,23550,403
|
|
20241002,144800,4398356300,23600,23600,23600,23550,381
|
|
20241002,144700,4389380850,23600,23600,23600,23550,193
|
|
20241002,144600,4384830600,23550,23600,23600,23550,267
|
|
20241002,144500,4378538100,23550,23500,23550,23500,120
|
|
20241002,144400,4375717100,23550,23500,23550,23500,473
|
|
20241002,144300,4364578700,23500,23550,23600,23500,182
|
|
20241002,144200,4360290700,23450,23550,23600,23450,292
|
|
20241002,144100,4353425900,23500,23550,23600,23500,1420
|
|
20241002,144000,4320023050,23550,23600,23650,23550,958
|
|
20241002,143900,4297413050,23650,23650,23650,23600,206
|
|
20241002,143800,4292546500,23650,23650,23700,23650,88
|
|
20241002,143700,4290463000,23600,23650,23700,23600,194
|
|
20241002,143600,4285877350,23650,23650,23650,23600,47
|
|
20241002,143500,4284767900,23700,23600,23700,23600,198
|
|
20241002,143400,4280088450,23600,23650,23650,23600,144
|
|
20241002,143300,4276683350,23650,23650,23700,23600,207
|
|
20241002,143200,4271792950,23650,23650,23650,23600,175
|
|
20241002,143100,4267655750,23650,23650,23650,23650,76
|
|
20241002,143000,4265858350,23700,23600,23700,23600,313
|
|
20241002,142900,4258455150,23650,23600,23700,23600,133
|
|
20241002,142800,4255308050,23600,23650,23700,23600,590
|
|
20241002,142700,4241351850,23700,23650,23700,23650,115
|
|
20241002,142600,4238630150,23700,23700,23700,23650,102
|
|
20241002,142500,4236213300,23650,23700,23750,23650,105
|
|
20241002,142400,4233724500,23700,23700,23700,23700,196
|
|
20241002,142300,4229079300,23700,23650,23700,23650,142
|
|
20241002,142200,4225714400,23700,23650,23700,23650,136
|
|
20241002,142100,4222496300,23700,23700,23700,23650,301
|
|
20241002,142000,4215370950,23700,23700,23750,23700,107
|
|
20241002,141900,4212833100,23700,23700,23750,23700,131
|
|
20241002,141800,4209725900,23700,23750,23750,23700,191
|
|
20241002,141700,4205194750,23700,23750,23750,23700,111
|
|
20241002,141600,4202560350,23800,23750,23800,23700,65
|
|
20241002,141500,4201015400,23750,23700,23750,23700,91
|
|
20241002,141400,4198854500,23700,23700,23750,23700,244
|
|
20241002,141300,4193067250,23700,23750,23750,23700,32
|
|
20241002,141200,4192308800,23800,23750,23800,23750,345
|
|
20241002,141100,4184103400,23800,23750,23800,23750,312
|
|
20241002,141000,4176688100,23750,23750,23800,23750,92
|
|
20241002,140900,4174500550,23750,23800,23800,23750,182
|
|
20241002,140800,4170172450,23750,23800,23800,23750,73
|
|
20241002,140700,4168436200,23750,23750,23800,23750,179
|
|
20241002,140600,4164181750,23800,23750,23800,23750,198
|
|
20241002,140500,4159471450,23750,23750,23800,23750,265
|
|
20241002,140400,4153172100,23750,23750,23800,23750,93
|
|
20241002,140300,4150959650,23750,23750,23800,23700,266
|
|
20241002,140200,4144639400,23800,23750,23800,23750,194
|
|
20241002,140100,4140023750,23750,23800,23800,23750,207
|
|
20241002,140000,4135103300,23750,23750,23800,23750,131
|
|
20241002,135900,4131986500,23750,23800,23800,23750,229
|
|
20241002,135800,4126543300,23750,23750,23800,23750,236
|
|
20241002,135700,4120934050,23750,23750,23850,23750,514
|
|
20241002,135600,4108713400,23800,23800,23850,23750,1216
|
|
20241002,135500,4079799100,23800,23850,23850,23800,92
|
|
20241002,135400,4077606500,23800,23700,23800,23700,972
|
|
20241002,135300,4054510300,23750,23750,23750,23700,105
|
|
20241002,135200,4052017350,23750,23700,23750,23700,166
|
|
20241002,135100,4048080650,23700,23700,23750,23700,195
|
|
20241002,135000,4043453750,23700,23750,23750,23700,211
|
|
20241002,134900,4038448800,23750,23750,23750,23750,39
|
|
20241002,134800,4037522550,23700,23650,23700,23650,474
|
|
20241002,134700,4026296850,23650,23600,23700,23600,364
|
|
20241002,134600,4017686250,23600,23600,23650,23550,307
|
|
20241002,134500,4010445900,23600,23600,23600,23550,113
|
|
20241002,134400,4007779600,23550,23550,23550,23500,152
|
|
20241002,134300,4004205250,23550,23500,23550,23500,152
|
|
20241002,134200,4000628950,23550,23550,23600,23500,145
|
|
20241002,134100,3997211400,23500,23550,23550,23500,66
|
|
20241002,134000,3995657600,23550,23600,23600,23500,59
|
|
20241002,133900,3994268850,23600,23500,23600,23500,382
|
|
20241002,133800,3985288700,23550,23500,23550,23450,71
|
|
20241002,133700,3983619100,23500,23550,23550,23450,914
|
|
20241002,133600,3962181650,23500,23500,23550,23450,74
|
|
20241002,133500,3960444100,23500,23500,23500,23450,107
|
|
20241002,133400,3957930100,23500,23500,23500,23450,110
|
|
20241002,133300,3955347600,23450,23450,23500,23450,589
|
|
20241002,133200,3941533050,23500,23550,23550,23500,146
|
|
20241002,133100,3938101500,23500,23500,23550,23500,118
|
|
20241002,133000,3935327850,23500,23550,23550,23500,163
|
|
20241002,132900,3931495400,23500,23500,23550,23500,212
|
|
20241002,132800,3926509100,23600,23500,23600,23500,119
|
|
20241002,132700,3923707600,23500,23550,23550,23500,151
|
|
20241002,132600,3920156850,23500,23400,23500,23400,1279
|
|
20241002,132500,3890181800,23400,23400,23450,23400,209
|
|
20241002,132400,3885284250,23450,23400,23450,23400,1198
|
|
20241002,132300,3857206500,23400,23450,23500,23400,1346
|
|
20241002,132200,3825695650,23450,23500,23500,23450,1664
|
|
20241002,132100,3786615650,23500,23550,23550,23500,307
|
|
20241002,132000,3779398700,23550,23550,23550,23500,129
|
|
20241002,131900,3776365800,23500,23500,23550,23500,56
|
|
20241002,131800,3775047850,23550,23600,23600,23550,343
|
|
20241002,131700,3766967650,23600,23550,23600,23550,817
|
|
20241002,131600,3747721500,23600,23550,23650,23550,189
|
|
20241002,131500,3743268500,23550,23600,23600,23550,312
|
|
20241002,131400,3735906050,23600,23650,23650,23600,163
|
|
20241002,131300,3732056500,23650,23600,23700,23600,672
|
|
20241002,131200,3716137050,23600,23650,23650,23600,174
|
|
20241002,131100,3712026950,23600,23600,23650,23550,333
|
|
20241002,131000,3704168550,23650,23600,23650,23600,90
|
|
20241002,130900,3702042100,23600,23600,23650,23600,137
|
|
20241002,130800,3698807400,23650,23600,23650,23600,49
|
|
20241002,130700,3697649050,23600,23650,23650,23600,98
|
|
20241002,130600,3695333700,23650,23600,23650,23600,111
|
|
20241002,130500,3692712550,23650,23650,23650,23600,180
|
|
20241002,130400,3688455800,23650,23650,23700,23650,285
|
|
20241002,130300,3681713600,23650,23650,23700,23650,502
|
|
20241002,130200,3669825350,23700,23650,23700,23650,51
|
|
20241002,130100,3668617250,23650,23650,23700,23650,197
|
|
20241002,130000,3663954450,23650,23700,23700,23650,60
|
|
20241002,125900,3662535350,23700,23650,23700,23650,152
|
|
20241002,125800,3658938550,23700,23650,23700,23650,102
|
|
20241002,125700,3656521650,23650,23600,23700,23600,212
|
|
20241002,125600,3651508250,23650,23650,23650,23600,173
|
|
20241002,125500,3647420200,23650,23700,23700,23600,168
|
|
20241002,125400,3643446700,23650,23600,23650,23600,177
|
|
20241002,125300,3639265950,23650,23600,23650,23600,78
|
|
20241002,125200,3637423100,23600,23650,23650,23600,249
|
|
20241002,125100,3631540600,23700,23700,23700,23650,14
|
|
20241002,125000,3631209300,23700,23650,23700,23600,291
|
|
20241002,124900,3624325700,23650,23650,23700,23650,91
|
|
20241002,124800,3622171500,23700,23650,23700,23650,161
|
|
20241002,124700,3618363750,23700,23650,23700,23650,53
|
|
20241002,124600,3617108150,23650,23700,23700,23650,157
|
|
20241002,124500,3613393000,23650,23700,23700,23650,95
|
|
20241002,124400,3611144400,23700,23650,23700,23650,156
|
|
20241002,124300,3607452950,23700,23700,23700,23700,43
|
|
20241002,124200,3606433850,23650,23650,23650,23650,126
|
|
20241002,124100,3603453950,23700,23650,23700,23600,384
|
|
20241002,124000,3594377150,23700,23750,23750,23700,212
|
|
20241002,123900,3589348750,23750,23700,23750,23700,207
|
|
20241002,123800,3584441050,23700,23700,23750,23700,164
|
|
20241002,123700,3580551800,23700,23700,23750,23700,274
|
|
20241002,123600,3574056550,23700,23700,23700,23700,164
|
|
20241002,123500,3570169750,23700,23650,23700,23650,146
|
|
20241002,123400,3566716250,23650,23700,23700,23650,103
|
|
20241002,123300,3564276500,23700,23650,23700,23650,117
|
|
20241002,123200,3561509100,23650,23650,23700,23650,162
|
|
20241002,123100,3557675750,23650,23650,23700,23600,147
|
|
20241002,123000,3554199650,23600,23650,23650,23600,41
|
|
20241002,122900,3553231750,23650,23650,23700,23600,171
|
|
20241002,122800,3549186250,23700,23650,23700,23650,37
|
|
20241002,122700,3548309400,23600,23650,23700,23600,221
|
|
20241002,122600,3543087200,23650,23650,23700,23650,94
|
|
20241002,122500,3540862050,23700,23700,23750,23700,39
|
|
20241002,122400,3539937650,23700,23700,23700,23650,111
|
|
20241002,122300,3537308850,23700,23650,23750,23650,174
|
|
20241002,122200,3533188050,23700,23600,23700,23600,1114
|
|
20241002,122100,3506801450,23650,23600,23650,23600,53
|
|
20241002,122000,3505548600,23600,23600,23650,23600,125
|
|
20241002,121900,3502598500,23600,23600,23600,23600,31
|
|
20241002,121800,3501866900,23600,23550,23600,23550,333
|
|
20241002,121700,3494015050,23550,23500,23550,23500,66
|
|
20241002,121600,3492461700,23500,23550,23550,23500,122
|
|
20241002,121500,3489594100,23550,23500,23550,23500,110
|
|
20241002,121400,3487005850,23500,23500,23550,23500,158
|
|
20241002,121300,3483290800,23550,23550,23600,23550,39
|
|
20241002,121200,3482371550,23550,23550,23550,23500,177
|
|
20241002,121100,3478208200,23550,23550,23550,23500,94
|
|
20241002,121000,3475996750,23550,23550,23550,23500,130
|
|
20241002,120900,3472940350,23500,23500,23550,23500,82
|
|
20241002,120800,3471011300,23550,23550,23600,23550,74
|
|
20241002,120700,3469268500,23550,23550,23550,23500,173
|
|
20241002,120600,3465200200,23550,23500,23550,23500,57
|
|
20241002,120500,3463858350,23500,23500,23550,23450,144
|
|
20241002,120400,3460479250,23500,23500,23500,23500,33
|
|
20241002,120300,3459703750,23500,23500,23500,23400,486
|
|
20241002,120200,3448292100,23450,23500,23500,23450,82
|
|
20241002,120100,3446366150,23500,23450,23500,23400,187
|
|
20241002,120000,3441979100,23450,23450,23500,23450,279
|
|
20241002,115900,3435434500,23450,23550,23550,23450,96
|
|
20241002,115800,3433176700,23500,23550,23550,23500,26
|
|
20241002,115700,3432565600,23500,23550,23550,23500,191
|
|
20241002,115600,3428074350,23450,23450,23500,23450,121
|
|
20241002,115500,3425232700,23500,23450,23500,23450,118
|
|
20241002,115400,3422465500,23500,23450,23500,23450,583
|
|
20241002,115300,3408790750,23450,23500,23500,23450,196
|
|
20241002,115200,3404192000,23450,23450,23500,23450,122
|
|
20241002,115100,3401330750,23450,23500,23500,23450,112
|
|
20241002,115000,3398699750,23500,23500,23500,23450,149
|
|
20241002,114900,3395203550,23450,23550,23550,23450,54
|
|
20241002,114800,3393936450,23550,23450,23550,23400,156
|
|
20241002,114700,3390282650,23450,23450,23450,23450,52
|
|
20241002,114600,3389063250,23450,23400,23450,23400,420
|
|
20241002,114500,3379220600,23450,23450,23450,23400,105
|
|
20241002,114400,3376758850,23400,23400,23400,23400,126
|
|
20241002,114300,3373810450,23450,23400,23450,23400,195
|
|
20241002,114200,3369244250,23450,23450,23450,23400,184
|
|
20241002,114100,3364936500,23450,23400,23450,23400,45
|
|
20241002,114000,3363883350,23450,23450,23500,23400,529
|
|
20241002,113900,3351486450,23500,23500,23500,23450,50
|
|
20241002,113800,3350311550,23500,23550,23600,23500,141
|
|
20241002,113700,3346995900,23500,23500,23600,23450,2588
|
|
20241002,113600,3286052700,23450,23500,23500,23450,156
|
|
20241002,113500,3282392450,23450,23500,23500,23450,44
|
|
20241002,113400,3281358550,23550,23500,23550,23450,104
|
|
20241002,113300,3278916750,23450,23450,23450,23400,152
|
|
20241002,113200,3275357350,23400,23400,23500,23400,543
|
|
20241002,113100,3262624600,23450,23400,23450,23400,678
|
|
20241002,113000,3246736000,23400,23500,23500,23400,71
|
|
20241002,112900,3245070700,23500,23450,23500,23400,289
|
|
20241002,112800,3238297950,23450,23450,23450,23400,78
|
|
20241002,112700,3236468900,23450,23400,23500,23400,234
|
|
20241002,112600,3230987350,23400,23500,23500,23400,221
|
|
20241002,112500,3225811050,23500,23500,23500,23450,160
|
|
20241002,112400,3222056650,23450,23500,23500,23450,200
|
|
20241002,112300,3217357450,23500,23450,23500,23450,214
|
|
20241002,112200,3212337300,23500,23500,23550,23450,1234
|
|
20241002,112100,3183367400,23500,23550,23550,23500,1249
|
|
20241002,112000,3153973500,23550,23550,23600,23550,519
|
|
20241002,111900,3141750950,23550,23550,23600,23550,611
|
|
20241002,111800,3127359200,23600,23550,23600,23550,189
|
|
20241002,111700,3122904400,23600,23600,23600,23550,28
|
|
20241002,111600,3122243850,23600,23600,23600,23550,198
|
|
20241002,111500,3117574750,23600,23600,23650,23600,80
|
|
20241002,111400,3115683600,23650,23700,23700,23600,1129
|
|
20241002,111300,3089037100,23650,23650,23650,23650,41
|
|
20241002,111200,3088067450,23600,23600,23650,23600,477
|
|
20241002,111100,3076808100,23650,23650,23650,23600,115
|
|
20241002,111000,3074089400,23650,23650,23650,23600,247
|
|
20241002,110900,3068248400,23600,23650,23650,23600,138
|
|
20241002,110800,3064987050,23600,23650,23700,23600,57
|
|
20241002,110700,3063641450,23650,23600,23650,23600,85
|
|
20241002,110600,3061631450,23600,23650,23700,23600,54
|
|
20241002,110500,3060354750,23600,23650,23700,23600,151
|
|
20241002,110400,3056784300,23650,23650,23650,23650,10
|
|
20241002,110300,3056547800,23650,23650,23650,23600,107
|
|
20241002,110200,3054017500,23700,23650,23700,23650,127
|
|
20241002,110100,3051011550,23600,23600,23650,23550,194
|
|
20241002,110000,3046433550,23600,23650,23650,23600,17
|
|
20241002,105900,3046032250,23650,23600,23650,23600,193
|
|
20241002,105800,3041475400,23600,23600,23650,23550,83
|
|
20241002,105700,3039519500,23550,23600,23600,23550,159
|
|
20241002,105600,3035774100,23600,23600,23600,23600,76
|
|
20241002,105500,3033980500,23550,23600,23600,23550,301
|
|
20241002,105400,3026888550,23600,23600,23600,23550,158
|
|
20241002,105300,3023160250,23650,23650,23650,23600,150
|
|
20241002,105200,3019618050,23650,23600,23650,23600,61
|
|
20241002,105100,3018175900,23650,23700,23700,23600,65
|
|
20241002,105000,3016636600,23650,23600,23650,23600,123
|
|
20241002,104900,3013731750,23600,23600,23600,23550,444
|
|
20241002,104800,3003263350,23600,23600,23650,23600,111
|
|
20241002,104700,3000643650,23650,23600,23650,23600,83
|
|
20241002,104600,2998682800,23600,23650,23650,23600,120
|
|
20241002,104500,2995847150,23650,23650,23650,23600,53
|
|
20241002,104400,2994594400,23600,23600,23650,23600,480
|
|
20241002,104300,2983264450,23650,23600,23650,23600,135
|
|
20241002,104200,2980075800,23650,23650,23650,23600,131
|
|
20241002,104100,2976982900,23650,23650,23700,23600,110
|
|
20241002,104000,2974381250,23600,23550,23650,23550,194
|
|
20241002,103900,2969802250,23600,23550,23600,23550,63
|
|
20241002,103800,2968318450,23550,23600,23600,23550,172
|
|
20241002,103700,2964265650,23600,23600,23600,23600,43
|
|
20241002,103600,2963250850,23550,23550,23600,23550,139
|
|
20241002,103500,2959977300,23550,23600,23600,23500,633
|
|
20241002,103400,2945075850,23550,23550,23600,23550,275
|
|
20241002,103300,2938598650,23550,23500,23550,23500,123
|
|
20241002,103200,2935707950,23500,23500,23500,23450,96
|
|
20241002,103100,2933453700,23500,23550,23550,23500,143
|
|
20241002,103000,2930091200,23450,23500,23500,23450,15
|
|
20241002,102900,2929738950,23500,23450,23550,23450,321
|
|
20241002,102800,2922196000,23450,23450,23450,23400,135
|
|
20241002,102700,2919034150,23450,23450,23450,23400,103
|
|
20241002,102600,2916623800,23400,23400,23450,23400,227
|
|
20241002,102500,2911309900,23450,23450,23450,23450,1015
|
|
20241002,102400,2887508150,23450,23450,23450,23400,191
|
|
20241002,102300,2883036400,23400,23400,23450,23400,145
|
|
20241002,102200,2879641250,23400,23450,23450,23400,87
|
|
20241002,102100,2877603200,23450,23450,23450,23400,1202
|
|
20241002,102000,2849422350,23450,23500,23500,23450,435
|
|
20241002,101900,2839211250,23450,23450,23500,23450,181
|
|
20241002,101800,2834964050,23450,23450,23500,23450,191
|
|
20241002,101700,2830481300,23450,23450,23500,23450,299
|
|
20241002,101600,2823465050,23500,23500,23500,23450,312
|
|
20241002,101500,2816142250,23500,23500,23500,23450,106
|
|
20241002,101400,2813651600,23550,23450,23550,23450,275
|
|
20241002,101300,2807194650,23450,23500,23500,23450,199
|
|
20241002,101200,2802522950,23450,23450,23500,23450,317
|
|
20241002,101100,2795087300,23450,23450,23450,23400,209
|
|
20241002,101000,2790188500,23450,23400,23450,23350,616
|
|
20241002,100900,2775774000,23400,23450,23450,23350,3373
|
|
20241002,100800,2696917500,23450,23450,23450,23400,250
|
|
20241002,100700,2691063450,23400,23600,23600,23400,3816
|
|
20241002,100600,2601345700,23600,23750,23750,23600,2860
|
|
20241002,100500,2533808350,23750,23750,23750,23700,69
|
|
20241002,100400,2532169850,23700,23800,23800,23700,104
|
|
20241002,100300,2529704650,23800,23800,23850,23800,1024
|
|
20241002,100200,2505329400,23750,23750,23800,23750,498
|
|
20241002,100100,2493500100,23750,23750,23750,23650,46
|
|
20241002,100000,2492409300,23750,23650,23750,23650,56
|
|
20241002,095900,2491079950,23650,23650,23700,23650,260
|
|
20241002,095800,2484927400,23650,23650,23700,23600,164
|
|
20241002,095700,2481049200,23650,23650,23700,23650,412
|
|
20241002,095600,2471303650,23700,23650,23700,23650,257
|
|
20241002,095500,2465223300,23650,23700,23700,23650,153
|
|
20241002,095400,2461604500,23700,23650,23700,23600,639
|
|
20241002,095300,2446511450,23650,23650,23700,23600,286
|
|
20241002,095200,2439753300,23700,23650,23700,23650,173
|
|
20241002,095100,2435661400,23650,23800,23800,23600,2573
|
|
20241002,095000,2374667500,23800,23850,23850,23800,326
|
|
20241002,094900,2366906600,23800,23850,23850,23800,318
|
|
20241002,094800,2359338000,23850,23800,23850,23800,109
|
|
20241002,094700,2356741100,23800,23850,23950,23800,204
|
|
20241002,094600,2351876450,23850,23800,23850,23800,200
|
|
20241002,094500,2347112450,23800,23850,23850,23800,124
|
|
20241002,094400,2344155300,23850,23750,23850,23750,339
|
|
20241002,094300,2336085850,23750,23850,23850,23750,467
|
|
20241002,094200,2324988750,23750,23850,23900,23700,3359
|
|
20241002,094100,2245190950,23850,23850,23850,23800,578
|
|
20241002,094000,2231410350,23850,23900,23900,23800,978
|
|
20241002,093900,2208109050,23850,23800,23850,23800,74
|
|
20241002,093800,2206345250,23800,23800,23850,23800,288
|
|
20241002,093700,2199490750,23800,23800,23850,23800,846
|
|
20241002,093600,2179353850,23800,23850,23900,23800,1487
|
|
20241002,093500,2143880200,23850,23850,23900,23850,225
|
|
20241002,093400,2138512250,23900,23900,23950,23850,2464
|
|
20241002,093300,2079623500,23900,23850,23900,23850,3528
|
|
20241002,093200,1995430550,23900,23850,23900,23850,574
|
|
20241002,093100,1981717550,23900,23950,23950,23850,1170
|
|
20241002,093000,1953752900,24000,24000,24000,23900,1068
|
|
20241002,092900,1928166100,24000,24050,24050,24000,166
|
|
20241002,092800,1924174650,24100,24150,24150,24050,330
|
|
20241002,092700,1916223050,24150,24150,24300,24050,1196
|
|
20241002,092600,1887258600,24150,24150,24150,24100,153
|
|
20241002,092500,1883564600,24100,24100,24100,24000,835
|
|
20241002,092400,1863458600,24100,23950,24250,23950,1591
|
|
20241002,092300,1825040050,24000,24000,24050,24000,343
|
|
20241002,092200,1816806900,24050,24150,24150,23950,368
|
|
20241002,092100,1807969400,24100,24050,24300,24050,1492
|
|
20241002,092000,1771872150,24100,24050,24100,24000,580
|
|
20241002,091900,1757922600,24000,24100,24150,24000,785
|
|
20241002,091800,1738993450,24100,23850,24100,23850,1392
|
|
20241002,091700,1705564950,23850,24050,24100,23850,4289
|
|
20241002,091600,1602724300,24050,24450,24450,24050,2562
|
|
20241002,091500,1540745800,24450,24350,24600,24350,2272
|
|
20241002,091400,1485141550,24350,24300,24450,24250,1905
|
|
20241002,091300,1438685150,24350,24300,24350,24250,963
|
|
20241002,091200,1415277050,24250,24200,24350,24150,1676
|
|
20241002,091100,1374624150,24200,24150,24300,24100,1968
|
|
20241002,091000,1327071750,24150,24250,24300,24100,924
|
|
20241002,090900,1304750000,24250,24250,24400,24200,2004
|
|
20241002,090800,1256045950,24250,24350,24350,24150,1116
|
|
20241002,090700,1229040100,24350,24150,24450,24150,1766
|
|
20241002,090600,1186205350,24100,24150,24500,24100,2023
|
|
20241002,090500,1137129700,24200,24200,24350,24200,3167
|
|
20241002,090400,1060293800,24200,24250,24300,24100,4022
|
|
20241002,090300,963067700,24250,24400,24500,24150,4894
|
|
20241002,090200,844271350,24350,24500,24600,24250,9241
|
|
20241002,090100,618723650,24500,24850,24950,24450,10518
|
|
20241002,090000,359077600,24950,24550,25150,24550,14451
|