584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184100,3330315600,27700,27700,27700,27700,3095
|
|
20241022,184000,3330315600,27700,27700,27700,27700,0
|
|
20241022,183900,3330315600,27700,27700,27700,27700,0
|
|
20241022,183800,3330315600,27700,27700,27700,27700,0
|
|
20241022,183700,3330315600,27700,27700,27700,27700,0
|
|
20241022,183600,3330315600,27700,27700,27700,27700,0
|
|
20241022,183500,3330315600,27700,27700,27700,27700,0
|
|
20241022,183400,3330315600,27700,27700,27700,27700,0
|
|
20241022,183300,3330315600,27700,27700,27700,27700,0
|
|
20241022,183200,3330315600,27700,27700,27700,27700,0
|
|
20241022,183100,3330315600,27700,27700,27700,27700,0
|
|
20241022,183000,3330315600,27700,27700,27700,27700,0
|
|
20241022,182900,3330315600,27700,27700,27700,27700,0
|
|
20241022,182800,3330315600,27700,27700,27700,27700,0
|
|
20241022,182700,3330315600,27700,27700,27700,27700,0
|
|
20241022,182600,3330315600,27700,27700,27700,27700,0
|
|
20241022,182500,3330315600,27700,27700,27700,27700,0
|
|
20241022,182400,3330315600,27700,27700,27700,27700,0
|
|
20241022,182300,3330315600,27700,27700,27700,27700,0
|
|
20241022,182200,3330315600,27700,27700,27700,27700,0
|
|
20241022,182100,3330315600,27700,27700,27700,27700,0
|
|
20241022,182000,3330315600,27700,27700,27700,27700,0
|
|
20241022,181900,3330315600,27700,27700,27700,27700,0
|
|
20241022,181800,3330315600,27700,27700,27700,27700,0
|
|
20241022,181700,3330315600,27700,27700,27700,27700,0
|
|
20241022,181600,3330315600,27700,27700,27700,27700,0
|
|
20241022,181500,3330315600,27700,27700,27700,27700,0
|
|
20241022,181400,3330315600,27700,27700,27700,27700,0
|
|
20241022,181300,3330315600,27700,27700,27700,27700,0
|
|
20241022,181200,3330315600,27700,27700,27700,27700,0
|
|
20241022,181100,3330315600,27700,27700,27700,27700,3095
|
|
20241022,181000,3330315600,27700,27700,27700,27700,0
|
|
20241022,180900,3330315600,27700,27700,27700,27700,0
|
|
20241022,180800,3330315600,27700,27700,27700,27700,0
|
|
20241022,180700,3330315600,27700,27700,27700,27700,0
|
|
20241022,180600,3330315600,27700,27700,27700,27700,0
|
|
20241022,180500,3330315600,27700,27700,27700,27700,0
|
|
20241022,180400,3330315600,27700,27700,27700,27700,0
|
|
20241022,180300,3330315600,27700,27700,27700,27700,0
|
|
20241022,180200,3330315600,27700,27700,27700,27700,0
|
|
20241022,180100,3330315600,27700,27700,27700,27700,0
|
|
20241022,180000,3330315600,27700,27700,27700,27700,0
|
|
20241022,175900,3330315600,27700,27700,27700,27700,0
|
|
20241022,175800,3330315600,27700,27700,27700,27700,0
|
|
20241022,175700,3330315600,27700,27700,27700,27700,0
|
|
20241022,175600,3330315600,27700,27700,27700,27700,0
|
|
20241022,175500,3330315600,27700,27700,27700,27700,0
|
|
20241022,175400,3330315600,27700,27700,27700,27700,0
|
|
20241022,175300,3330315600,27700,27700,27700,27700,0
|
|
20241022,175200,3330315600,27700,27700,27700,27700,0
|
|
20241022,175100,3330315600,27700,27700,27700,27700,0
|
|
20241022,175000,3330315600,27700,27700,27700,27700,0
|
|
20241022,174900,3330315600,27700,27700,27700,27700,0
|
|
20241022,174800,3330315600,27700,27700,27700,27700,0
|
|
20241022,174700,3330315600,27700,27700,27700,27700,0
|
|
20241022,174600,3330315600,27700,27700,27700,27700,0
|
|
20241022,174500,3330315600,27700,27700,27700,27700,0
|
|
20241022,174400,3330315600,27700,27700,27700,27700,0
|
|
20241022,174300,3330315600,27700,27700,27700,27700,0
|
|
20241022,174200,3330315600,27700,27700,27700,27700,0
|
|
20241022,174100,3330315600,27700,27700,27700,27700,3095
|
|
20241022,174000,3330315600,27700,27700,27700,27700,0
|
|
20241022,173900,3330315600,27700,27700,27700,27700,0
|
|
20241022,173800,3330315600,27700,27700,27700,27700,0
|
|
20241022,173700,3330315600,27700,27700,27700,27700,0
|
|
20241022,173600,3330315600,27700,27700,27700,27700,0
|
|
20241022,173500,3330315600,27700,27700,27700,27700,0
|
|
20241022,173400,3330315600,27700,27700,27700,27700,0
|
|
20241022,173300,3330315600,27700,27700,27700,27700,0
|
|
20241022,173200,3330315600,27700,27700,27700,27700,0
|
|
20241022,173100,3330315600,27700,27700,27700,27700,0
|
|
20241022,173000,3330315600,27700,27700,27700,27700,0
|
|
20241022,172900,3330315600,27700,27700,27700,27700,0
|
|
20241022,172800,3330315600,27700,27700,27700,27700,0
|
|
20241022,172700,3330315600,27700,27700,27700,27700,0
|
|
20241022,172600,3330315600,27700,27700,27700,27700,0
|
|
20241022,172500,3330315600,27700,27700,27700,27700,0
|
|
20241022,172400,3330315600,27700,27700,27700,27700,0
|
|
20241022,172300,3330315600,27700,27700,27700,27700,0
|
|
20241022,172200,3330315600,27700,27700,27700,27700,0
|
|
20241022,172100,3330315600,27700,27700,27700,27700,0
|
|
20241022,172000,3330315600,27700,27700,27700,27700,0
|
|
20241022,171900,3330315600,27700,27700,27700,27700,0
|
|
20241022,171800,3330315600,27700,27700,27700,27700,0
|
|
20241022,171700,3330315600,27700,27700,27700,27700,0
|
|
20241022,171600,3330315600,27700,27700,27700,27700,0
|
|
20241022,171500,3330315600,27700,27700,27700,27700,0
|
|
20241022,171400,3330315600,27700,27700,27700,27700,0
|
|
20241022,171300,3330315600,27700,27700,27700,27700,0
|
|
20241022,171200,3330315600,27700,27700,27700,27700,0
|
|
20241022,171100,3330315600,27700,27700,27700,27700,3095
|
|
20241022,171000,3330315600,27700,27700,27700,27700,0
|
|
20241022,170900,3330315600,27700,27700,27700,27700,0
|
|
20241022,170800,3330315600,27700,27700,27700,27700,0
|
|
20241022,170700,3330315600,27700,27700,27700,27700,0
|
|
20241022,170600,3330315600,27700,27700,27700,27700,0
|
|
20241022,170500,3330315600,27700,27700,27700,27700,0
|
|
20241022,170400,3330315600,27700,27700,27700,27700,0
|
|
20241022,170300,3330315600,27700,27700,27700,27700,0
|
|
20241022,170200,3330315600,27700,27700,27700,27700,0
|
|
20241022,170100,3330315600,27700,27700,27700,27700,0
|
|
20241022,170000,3330315600,27700,27700,27700,27700,0
|
|
20241022,165900,3330315600,27700,27700,27700,27700,0
|
|
20241022,165800,3330315600,27700,27700,27700,27700,0
|
|
20241022,165700,3330315600,27700,27700,27700,27700,0
|
|
20241022,165600,3330315600,27700,27700,27700,27700,0
|
|
20241022,165500,3330315600,27700,27700,27700,27700,0
|
|
20241022,165400,3330315600,27700,27700,27700,27700,0
|
|
20241022,165300,3330315600,27700,27700,27700,27700,0
|
|
20241022,165200,3330315600,27700,27700,27700,27700,0
|
|
20241022,165100,3330315600,27700,27700,27700,27700,0
|
|
20241022,165000,3330315600,27700,27700,27700,27700,0
|
|
20241022,164900,3330315600,27700,27700,27700,27700,0
|
|
20241022,164800,3330315600,27700,27700,27700,27700,0
|
|
20241022,164700,3330315600,27700,27700,27700,27700,0
|
|
20241022,164600,3330315600,27700,27700,27700,27700,0
|
|
20241022,164500,3330315600,27700,27700,27700,27700,0
|
|
20241022,164400,3330315600,27700,27700,27700,27700,0
|
|
20241022,164300,3330315600,27700,27700,27700,27700,0
|
|
20241022,164200,3330315600,27700,27700,27700,27700,0
|
|
20241022,164100,3330315600,27700,27700,27700,27700,3095
|
|
20241022,164000,3330315600,27700,27700,27700,27700,0
|
|
20241022,163900,3330315600,27700,27700,27700,27700,0
|
|
20241022,163800,3330315600,27700,27700,27700,27700,0
|
|
20241022,163700,3330315600,27700,27700,27700,27700,0
|
|
20241022,163600,3330315600,27700,27700,27700,27700,0
|
|
20241022,163500,3330315600,27700,27700,27700,27700,0
|
|
20241022,163400,3330315600,27700,27700,27700,27700,0
|
|
20241022,163300,3330315600,27700,27700,27700,27700,0
|
|
20241022,163200,3330315600,27700,27700,27700,27700,0
|
|
20241022,163100,3330315600,27700,27700,27700,27700,0
|
|
20241022,163000,3330315600,27700,27700,27700,27700,0
|
|
20241022,162900,3330315600,27700,27700,27700,27700,0
|
|
20241022,162800,3330315600,27700,27700,27700,27700,0
|
|
20241022,162700,3330315600,27700,27700,27700,27700,0
|
|
20241022,162600,3330315600,27700,27700,27700,27700,0
|
|
20241022,162500,3330315600,27700,27700,27700,27700,0
|
|
20241022,162400,3330315600,27700,27700,27700,27700,0
|
|
20241022,162300,3330315600,27700,27700,27700,27700,0
|
|
20241022,162200,3330315600,27700,27700,27700,27700,0
|
|
20241022,162100,3330315600,27700,27700,27700,27700,0
|
|
20241022,162000,3330315600,27700,27700,27700,27700,0
|
|
20241022,161900,3330315600,27700,27700,27700,27700,0
|
|
20241022,161800,3330315600,27700,27700,27700,27700,0
|
|
20241022,161700,3330315600,27700,27700,27700,27700,0
|
|
20241022,161600,3330315600,27700,27700,27700,27700,0
|
|
20241022,161500,3330315600,27700,27700,27700,27700,0
|
|
20241022,161400,3330315600,27700,27700,27700,27700,0
|
|
20241022,161300,3330315600,27700,27700,27700,27700,0
|
|
20241022,161200,3330315600,27700,27700,27700,27700,0
|
|
20241022,161100,3330315600,27700,27700,27700,27700,3095
|
|
20241022,161000,3330315600,27700,27700,27700,27700,0
|
|
20241022,160900,3330315600,27700,27700,27700,27700,0
|
|
20241022,160800,3330315600,27700,27700,27700,27700,0
|
|
20241022,160700,3330315600,27700,27700,27700,27700,0
|
|
20241022,160600,3330315600,27700,27700,27700,27700,0
|
|
20241022,160500,3330315600,27700,27700,27700,27700,0
|
|
20241022,160400,3330315600,27700,27700,27700,27700,0
|
|
20241022,160300,3330315600,27700,27700,27700,27700,0
|
|
20241022,160200,3330315600,27700,27700,27700,27700,0
|
|
20241022,160100,3330315600,27700,27700,27700,27700,0
|
|
20241022,160000,3330315600,27700,27700,27700,27700,0
|
|
20241022,155900,3330315600,27700,27700,27700,27700,0
|
|
20241022,155800,3330315600,27700,27700,27700,27700,0
|
|
20241022,155700,3330315600,27700,27700,27700,27700,0
|
|
20241022,155600,3330315600,27700,27700,27700,27700,0
|
|
20241022,155500,3330315600,27700,27700,27700,27700,0
|
|
20241022,155400,3330315600,27700,27700,27700,27700,0
|
|
20241022,155300,3330315600,27700,27700,27700,27700,0
|
|
20241022,155200,3330315600,27700,27700,27700,27700,0
|
|
20241022,155100,3330315600,27700,27700,27700,27700,0
|
|
20241022,155000,3330315600,27700,27700,27700,27700,0
|
|
20241022,154900,3330315600,27700,27700,27700,27700,0
|
|
20241022,154800,3330315600,27700,27700,27700,27700,0
|
|
20241022,154700,3330315600,27700,27700,27700,27700,0
|
|
20241022,154600,3330315600,27700,27700,27700,27700,0
|
|
20241022,154500,3330315600,27700,27700,27700,27700,0
|
|
20241022,154400,3330315600,27700,27700,27700,27700,0
|
|
20241022,154300,3330315600,27700,27700,27700,27700,0
|
|
20241022,154200,3330315600,27700,27700,27700,27700,0
|
|
20241022,154100,3330315600,27700,27700,27700,27700,3095
|
|
20241022,154000,3330315600,27700,27700,27700,27700,0
|
|
20241022,153900,3330315600,27700,27700,27700,27700,0
|
|
20241022,153800,3330315600,27700,27700,27700,27700,0
|
|
20241022,153700,3330315600,27700,27700,27700,27700,0
|
|
20241022,153600,3330315600,27700,27700,27700,27700,0
|
|
20241022,153500,3330315600,27700,27700,27700,27700,0
|
|
20241022,153400,3330315600,27700,27700,27700,27700,0
|
|
20241022,153300,3330315600,27700,27700,27700,27700,0
|
|
20241022,153200,3330315600,27700,27700,27700,27700,0
|
|
20241022,153100,3330315600,27700,27700,27700,27700,0
|
|
20241022,153000,3330315600,27700,27700,27700,27700,3095
|
|
20241022,152900,3244584100,27600,27600,27600,27600,0
|
|
20241022,152800,3244584100,27600,27600,27600,27600,0
|
|
20241022,152700,3244584100,27600,27600,27600,27600,0
|
|
20241022,152600,3244584100,27600,27600,27600,27600,0
|
|
20241022,152500,3244584100,27600,27600,27600,27600,0
|
|
20241022,152400,3244584100,27600,27600,27600,27600,0
|
|
20241022,152300,3244584100,27600,27600,27600,27600,0
|
|
20241022,152200,3244584100,27600,27600,27600,27600,0
|
|
20241022,152100,3244584100,27600,27600,27600,27600,0
|
|
20241022,152000,3244584100,27600,27600,27600,27600,0
|
|
20241022,151900,3244584100,27600,27600,27650,27550,259
|
|
20241022,151800,3237429800,27600,27600,27600,27550,51
|
|
20241022,151700,3236023000,27550,27550,27600,27550,183
|
|
20241022,151600,3230978300,27550,27550,27600,27550,59
|
|
20241022,151500,3229351350,27550,27550,27550,27550,15
|
|
20241022,151400,3228938100,27550,27550,27600,27550,68
|
|
20241022,151300,3227063200,27550,27550,27600,27550,58
|
|
20241022,151200,3225464500,27550,27600,27600,27550,240
|
|
20241022,151100,3218842100,27650,27600,27650,27600,43
|
|
20241022,151000,3217653200,27650,27550,27650,27550,164
|
|
20241022,150900,3213128350,27600,27650,27650,27550,40
|
|
20241022,150800,3212024600,27650,27600,27650,27550,7543
|
|
20241022,150700,3004181300,27600,27600,27700,27600,242
|
|
20241022,150600,2997491200,27650,27600,27650,27600,205
|
|
20241022,150500,2991824400,27600,27600,27650,27600,141
|
|
20241022,150400,2987926500,27600,27600,27650,27600,76
|
|
20241022,150300,2985826700,27600,27600,27700,27600,174
|
|
20241022,150200,2981016350,27650,27600,27650,27600,63
|
|
20241022,150100,2979275300,27650,27650,27650,27600,141
|
|
20241022,150000,2975379000,27600,27650,27700,27600,185
|
|
20241022,145900,2970269550,27650,27650,27650,27600,155
|
|
20241022,145800,2965988300,27650,27650,27700,27650,432
|
|
20241022,145700,2954040150,27650,27650,27700,27650,358
|
|
20241022,145600,2944134950,27700,27650,27700,27650,104
|
|
20241022,145500,2941254900,27700,27600,27700,27600,552
|
|
20241022,145400,2925991700,27600,27600,27650,27600,209
|
|
20241022,145300,2920218900,27600,27600,27650,27550,45
|
|
20241022,145200,2918977400,27550,27600,27700,27550,215
|
|
20241022,145100,2913041750,27600,27650,27650,27600,56
|
|
20241022,145000,2911494350,27650,27600,27650,27600,75
|
|
20241022,144900,2909422250,27650,27700,27700,27650,36
|
|
20241022,144800,2908425300,27700,27700,27700,27650,209
|
|
20241022,144700,2902640150,27700,27700,27700,27650,230
|
|
20241022,144600,2896270750,27700,27700,27700,27650,170
|
|
20241022,144500,2891563500,27700,27700,27700,27700,127
|
|
20241022,144400,2888045600,27650,27700,27700,27650,45
|
|
20241022,144300,2886801100,27650,27650,27700,27650,65
|
|
20241022,144200,2885001400,27650,27700,27700,27650,265
|
|
20241022,144100,2877661750,27700,27750,27750,27700,527
|
|
20241022,144000,2863058050,27750,27650,27750,27650,1466
|
|
20241022,143900,2822433700,27650,27600,27650,27550,1242
|
|
20241022,143800,2788105750,27600,27600,27600,27550,85
|
|
20241022,143700,2785762100,27600,27550,27600,27550,41
|
|
20241022,143600,2784632450,27600,27550,27600,27550,55
|
|
20241022,143500,2783115550,27600,27550,27600,27550,42
|
|
20241022,143400,2781957200,27600,27600,27600,27550,259
|
|
20241022,143300,2774810200,27550,27500,27600,27500,445
|
|
20241022,143200,2762549250,27500,27450,27550,27450,67
|
|
20241022,143100,2760705550,27450,27500,27500,27450,49
|
|
20241022,143000,2759358850,27500,27400,27500,27400,144
|
|
20241022,142900,2755405300,27400,27500,27500,27400,234
|
|
20241022,142800,2748972600,27450,27400,27450,27400,58
|
|
20241022,142700,2747382550,27450,27450,27500,27450,73
|
|
20241022,142600,2745376750,27500,27450,27500,27450,33
|
|
20241022,142500,2744470850,27500,27450,27500,27450,48
|
|
20241022,142400,2743151250,27500,27450,27500,27450,111
|
|
20241022,142300,2740103500,27550,27550,27550,27450,377
|
|
20241022,142200,2729740300,27550,27400,27550,27400,343
|
|
20241022,142100,2720323000,27450,27350,27450,27350,63
|
|
20241022,142000,2718596500,27350,27450,27450,27350,75
|
|
20241022,141900,2716541500,27350,27400,27400,27350,14
|
|
20241022,141800,2716158250,27350,27350,27450,27350,135
|
|
20241022,141700,2712457150,27400,27350,27400,27350,65
|
|
20241022,141600,2710678550,27400,27350,27400,27350,54
|
|
20241022,141500,2709199650,27350,27400,27400,27350,51
|
|
20241022,141400,2707804750,27350,27400,27400,27350,47
|
|
20241022,141300,2706518000,27450,27400,27450,27300,105
|
|
20241022,141200,2703644700,27400,27400,27400,27350,248
|
|
20241022,141100,2696860300,27400,27400,27450,27350,128
|
|
20241022,141000,2693353150,27400,27400,27400,27350,60
|
|
20241022,140900,2691710250,27350,27400,27450,27350,302
|
|
20241022,140800,2683433300,27350,27350,27350,27350,18
|
|
20241022,140700,2682941000,27350,27300,27450,27300,170
|
|
20241022,140600,2678289350,27300,27250,27300,27250,34
|
|
20241022,140500,2677362000,27300,27250,27300,27250,58
|
|
20241022,140400,2675779450,27250,27250,27300,27250,316
|
|
20241022,140300,2667165350,27300,27250,27300,27250,33
|
|
20241022,140200,2666264500,27250,27200,27250,27200,104
|
|
20241022,140100,2663432400,27250,27200,27250,27200,87
|
|
20241022,140000,2661062650,27200,27250,27300,27200,155
|
|
20241022,135900,2656840900,27250,27250,27250,27250,27
|
|
20241022,135800,2656105150,27300,27250,27300,27250,38
|
|
20241022,135700,2655068850,27200,27300,27300,27200,104
|
|
20241022,135600,2652234200,27250,27250,27300,27250,262
|
|
20241022,135500,2645093150,27200,27250,27300,27200,271
|
|
20241022,135400,2637700300,27250,27250,27300,27250,89
|
|
20241022,135300,2635273450,27300,27300,27300,27300,21
|
|
20241022,135200,2634700150,27300,27300,27300,27250,437
|
|
20241022,135100,2622779550,27350,27350,27400,27350,169
|
|
20241022,135000,2618156600,27300,27350,27350,27300,22
|
|
20241022,134900,2617555050,27350,27450,27450,27350,86
|
|
20241022,134800,2615198150,27400,27400,27500,27400,25
|
|
20241022,134700,2614512550,27400,27450,27450,27400,78
|
|
20241022,134600,2612372950,27450,27350,27500,27350,47
|
|
20241022,134500,2611082100,27350,27350,27400,27350,60
|
|
20241022,134400,2609439100,27350,27400,27400,27350,470
|
|
20241022,134300,2596563100,27450,27300,27450,27300,177
|
|
20241022,134200,2591711100,27300,27400,27400,27300,25
|
|
20241022,134100,2591027600,27400,27400,27450,27350,86
|
|
20241022,134000,2588671250,27350,27350,27400,27350,73
|
|
20241022,133900,2586672300,27350,27350,27350,27350,18
|
|
20241022,133800,2586180000,27350,27350,27400,27350,62
|
|
20241022,133700,2584482750,27350,27350,27350,27350,43
|
|
20241022,133600,2583306700,27400,27350,27450,27350,62
|
|
20241022,133500,2581607800,27400,27350,27400,27350,91
|
|
20241022,133400,2579116000,27350,27350,27400,27350,97
|
|
20241022,133300,2576461500,27400,27400,27400,27400,19
|
|
20241022,133200,2575940900,27450,27400,27450,27400,69
|
|
20241022,133100,2574047950,27400,27400,27400,27400,49
|
|
20241022,133000,2572705350,27400,27450,27450,27350,53
|
|
20241022,132900,2571253050,27450,27300,27500,27300,86
|
|
20241022,132800,2568899150,27350,27350,27350,27300,467
|
|
20241022,132700,2556138850,27350,27450,27450,27350,110
|
|
20241022,132600,2553124700,27400,27400,27400,27400,123
|
|
20241022,132500,2549754500,27650,27400,27650,27350,3253
|
|
20241022,132400,2460162050,27400,27450,27450,27400,3460
|
|
20241022,132300,2365256050,27500,27550,27550,27450,285
|
|
20241022,132200,2357419300,27550,27500,27600,27500,406
|
|
20241022,132100,2346232900,27500,27500,27550,27450,82
|
|
20241022,132000,2343976750,27550,27500,27550,27500,320
|
|
20241022,131900,2335174500,27550,27500,27550,27500,64
|
|
20241022,131800,2333412300,27500,27550,27550,27500,62
|
|
20241022,131700,2331704900,27500,27500,27500,27500,42
|
|
20241022,131600,2330549900,27550,27550,27550,27500,104
|
|
20241022,131500,2327686850,27550,27550,27550,27500,100
|
|
20241022,131400,2324934600,27550,27550,27550,27550,95
|
|
20241022,131300,2322317350,27500,27550,27550,27500,4
|
|
20241022,131200,2322207300,27550,27500,27550,27500,41
|
|
20241022,131100,2321078250,27500,27550,27550,27500,57
|
|
20241022,131000,2319508950,27550,27500,27550,27500,27
|
|
20241022,130900,2318765650,27600,27550,27600,27500,174
|
|
20241022,130800,2313975400,27500,27500,27500,27500,1
|
|
20241022,130700,2313947900,27500,27550,27600,27500,77
|
|
20241022,130600,2311826400,27600,27550,27600,27550,26
|
|
20241022,130500,2311109300,27550,27550,27600,27550,67
|
|
20241022,130400,2309262850,27600,27550,27600,27550,6
|
|
20241022,130300,2309097400,27600,27550,27600,27500,89
|
|
20241022,130200,2306643950,27500,27550,27550,27500,39
|
|
20241022,130100,2305569900,27550,27500,27550,27500,23
|
|
20241022,130000,2304937350,27500,27550,27550,27450,136
|
|
20241022,125900,2301197950,27550,27500,27550,27500,216
|
|
20241022,125800,2295257100,27500,27500,27550,27500,1059
|
|
20241022,125700,2266130850,27550,27550,27550,27550,39
|
|
20241022,125600,2265056400,27600,27600,27600,27550,9
|
|
20241022,125500,2264808250,27600,27550,27600,27500,122
|
|
20241022,125400,2261448300,27600,27550,27600,27550,54
|
|
20241022,125300,2259959050,27600,27650,27650,27550,96
|
|
20241022,125200,2257306700,27600,27600,27600,27550,37
|
|
20241022,125100,2256285850,27600,27600,27600,27600,38
|
|
20241022,125000,2255237050,27550,27550,27650,27550,49
|
|
20241022,124900,2253885900,27550,27650,27650,27550,991
|
|
20241022,124800,2226533200,27650,27600,27650,27600,36
|
|
20241022,124700,2225538800,27600,27600,27600,27550,85
|
|
20241022,124600,2223193150,27550,27550,27550,27550,63
|
|
20241022,124500,2221457500,27550,27550,27600,27500,38
|
|
20241022,124400,2220410600,27600,27600,27600,27600,20
|
|
20241022,124300,2219858600,27600,27600,27600,27600,31
|
|
20241022,124200,2219003000,27550,27600,27600,27550,91
|
|
20241022,124100,2216492200,27550,27550,27550,27550,75
|
|
20241022,124000,2214425950,27650,27550,27650,27550,54
|
|
20241022,123900,2212933550,27550,27600,27600,27550,150
|
|
20241022,123800,2208800400,27650,27600,27650,27600,55
|
|
20241022,123700,2207280850,27600,27650,27650,27600,68
|
|
20241022,123600,2205401050,27650,27650,27650,27650,36
|
|
20241022,123500,2204405650,27600,27600,27650,27600,64
|
|
20241022,123400,2202638650,27650,27650,27650,27650,163
|
|
20241022,123300,2198131700,27650,27600,27650,27600,17
|
|
20241022,123200,2197661700,27550,27550,27550,27550,75
|
|
20241022,123100,2195595450,27600,27650,27650,27600,92
|
|
20241022,123000,2193053150,27550,27650,27650,27550,51
|
|
20241022,122900,2191643700,27650,27600,27650,27550,100
|
|
20241022,122800,2188882350,27650,27600,27650,27600,36
|
|
20241022,122700,2187888550,27600,27600,27650,27600,102
|
|
20241022,122600,2185068650,27650,27650,27650,27650,66
|
|
20241022,122500,2183243750,27650,27600,27650,27600,71
|
|
20241022,122400,2181282550,27650,27650,27650,27650,31
|
|
20241022,122300,2180425400,27600,27600,27600,27600,0
|
|
20241022,122200,2180425400,27600,27650,27700,27600,124
|
|
20241022,122100,2176994350,27650,27650,27650,27600,537
|
|
20241022,122000,2162146350,27650,27600,27650,27600,177
|
|
20241022,121900,2157253750,27600,27600,27650,27600,380
|
|
20241022,121800,2146762100,27550,27600,27600,27550,69
|
|
20241022,121700,2144858800,27550,27600,27600,27550,171
|
|
20241022,121600,2140139550,27600,27550,27600,27550,41
|
|
20241022,121500,2139008450,27600,27550,27600,27550,131
|
|
20241022,121400,2135396700,27550,27500,27550,27500,169
|
|
20241022,121300,2130741050,27550,27550,27550,27550,31
|
|
20241022,121200,2129887000,27500,27550,27550,27500,72
|
|
20241022,121100,2127905000,27550,27550,27550,27550,48
|
|
20241022,121000,2126582600,27500,27550,27550,27500,50
|
|
20241022,120900,2125205450,27500,27500,27550,27500,55
|
|
20241022,120800,2123691400,27500,27500,27500,27500,248
|
|
20241022,120700,2116871400,27450,27500,27500,27450,61
|
|
20241022,120600,2115194300,27500,27500,27500,27500,182
|
|
20241022,120500,2110189300,27500,27450,27500,27450,143
|
|
20241022,120400,2106259350,27500,27500,27500,27500,36
|
|
20241022,120300,2105269350,27500,27450,27500,27450,113
|
|
20241022,120200,2102162900,27450,27500,27500,27450,55
|
|
20241022,120100,2100650850,27500,27550,27550,27500,4
|
|
20241022,120000,2100540750,27550,27500,27550,27450,51
|
|
20241022,115900,2099138600,27450,27500,27500,27450,77
|
|
20241022,115800,2097022300,27500,27400,27500,27400,38
|
|
20241022,115700,2095978000,27500,27500,27500,27500,20
|
|
20241022,115600,2095428000,27500,27450,27500,27400,74
|
|
20241022,115500,2093395300,27450,27500,27500,27450,39
|
|
20241022,115400,2092323200,27450,27450,27450,27450,58
|
|
20241022,115300,2090731100,27450,27450,27500,27450,167
|
|
20241022,115200,2086145150,27450,27500,27500,27450,21
|
|
20241022,115100,2085567750,27400,27500,27500,27400,41
|
|
20241022,115000,2084441250,27400,27400,27500,27400,40
|
|
20241022,114900,2083344050,27450,27400,27500,27400,969
|
|
20241022,114800,2056790200,27400,27350,27400,27350,28
|
|
20241022,114700,2056023400,27400,27350,27400,27350,114
|
|
20241022,114600,2052903550,27350,27400,27400,27350,75
|
|
20241022,114500,2050849750,27400,27400,27400,27350,100
|
|
20241022,114400,2048110150,27400,27400,27400,27400,35
|
|
20241022,114300,2047151150,27400,27450,27450,27400,175
|
|
20241022,114200,2042355800,27500,27550,27550,27500,35
|
|
20241022,114100,2041391650,27500,27500,27500,27500,30
|
|
20241022,114000,2040566650,27500,27450,27500,27450,66
|
|
20241022,113900,2038753300,27450,27500,27500,27450,5
|
|
20241022,113800,2038615950,27500,27450,27550,27450,92
|
|
20241022,113700,2036084750,27500,27500,27500,27500,61
|
|
20241022,113600,2034407250,27500,27450,27500,27450,55
|
|
20241022,113500,2032895850,27450,27450,27500,27450,88
|
|
20241022,113400,2030477300,27500,27500,27500,27500,83
|
|
20241022,113300,2028194800,27450,27500,27500,27450,112
|
|
20241022,113200,2025116350,27500,27500,27500,27500,0
|
|
20241022,113100,2025116350,27500,27450,27500,27450,56
|
|
20241022,113000,2023578850,27500,27500,27500,27400,85
|
|
20241022,112900,2021244550,27500,27450,27500,27450,59
|
|
20241022,112800,2019623250,27450,27450,27450,27450,7
|
|
20241022,112700,2019431100,27500,27450,27500,27450,100
|
|
20241022,112600,2016682100,27450,27500,27500,27450,56
|
|
20241022,112500,2015142250,27450,27500,27500,27450,9
|
|
20241022,112400,2014895100,27450,27500,27500,27450,72
|
|
20241022,112300,2012916650,27450,27500,27500,27450,52
|
|
20241022,112200,2011489150,27500,27500,27500,27500,98
|
|
20241022,112100,2008794150,27450,27450,27500,27450,70
|
|
20241022,112000,2006872300,27450,27450,27500,27450,105
|
|
20241022,111900,2003987350,27500,27500,27500,27500,16
|
|
20241022,111800,2003547350,27500,27450,27500,27450,42
|
|
20241022,111700,2002392750,27500,27450,27500,27450,228
|
|
20241022,111600,1996124250,27450,27450,27450,27450,0
|
|
20241022,111500,1996124250,27450,27500,27500,27450,66
|
|
20241022,111400,1994309800,27500,27400,27500,27400,208
|
|
20241022,111300,1988600750,27450,27400,27450,27400,40
|
|
20241022,111200,1987503100,27400,27400,27400,27400,0
|
|
20241022,111100,1987503100,27400,27400,27400,27400,118
|
|
20241022,111000,1984269900,27400,27450,27450,27350,78
|
|
20241022,110900,1982130050,27450,27400,27450,27400,41
|
|
20241022,110800,1981005100,27350,27400,27450,27350,101
|
|
20241022,110700,1978237700,27400,27350,27400,27350,181
|
|
20241022,110600,1973283650,27400,27400,27400,27400,86
|
|
20241022,110500,1970927250,27400,27400,27450,27400,53
|
|
20241022,110400,1969474150,27450,27350,27450,27350,28
|
|
20241022,110300,1968706250,27350,27350,27350,27350,28
|
|
20241022,110200,1967940450,27400,27400,27400,27400,31
|
|
20241022,110100,1967091050,27350,27300,27400,27300,241
|
|
20241022,110000,1960498050,27300,27350,27350,27300,89
|
|
20241022,105900,1958065500,27350,27350,27350,27350,0
|
|
20241022,105800,1958065500,27350,27300,27350,27300,39
|
|
20241022,105700,1956999250,27300,27350,27350,27300,228
|
|
20241022,105600,1950763550,27350,27350,27350,27350,32
|
|
20241022,105500,1949888350,27350,27350,27400,27300,124
|
|
20241022,105400,1946493550,27350,27400,27400,27350,17
|
|
20241022,105300,1946027900,27450,27500,27500,27350,57
|
|
20241022,105200,1944463150,27300,27300,27300,27300,4
|
|
20241022,105100,1944353950,27300,27250,27450,27250,282
|
|
20241022,105000,1936644050,27250,27200,27400,27200,107
|
|
20241022,104900,1933719450,27250,27350,27400,27150,1166
|
|
20241022,104800,1901925300,27400,27450,27450,27350,67
|
|
20241022,104700,1900088400,27350,27450,27450,27350,359
|
|
20241022,104600,1890254200,27450,27400,27450,27400,177
|
|
20241022,104500,1885404250,27350,27350,27400,27350,80
|
|
20241022,104400,1883212800,27350,27400,27400,27350,61
|
|
20241022,104300,1881542700,27400,27350,27400,27350,17
|
|
20241022,104200,1881077450,27400,27400,27400,27400,240
|
|
20241022,104100,1874501450,27400,27400,27400,27400,15
|
|
20241022,104000,1874090450,27400,27450,27450,27400,197
|
|
20241022,103900,1868683950,27500,27450,27500,27450,151
|
|
20241022,103800,1864536500,27450,27450,27450,27400,185
|
|
20241022,103700,1859459850,27450,27450,27450,27450,31
|
|
20241022,103600,1858608900,27450,27450,27450,27450,5
|
|
20241022,103500,1858471650,27400,27400,27450,27400,75
|
|
20241022,103400,1856414500,27400,27450,27450,27400,81
|
|
20241022,103300,1854192100,27450,27400,27450,27400,39
|
|
20241022,103200,1853121950,27400,27400,27400,27400,10
|
|
20241022,103100,1852847950,27450,27400,27500,27400,69
|
|
20241022,103000,1850953400,27400,27500,27500,27400,38
|
|
20241022,102900,1849910300,27500,27400,27500,27400,75
|
|
20241022,102800,1847847900,27400,27500,27500,27400,39
|
|
20241022,102700,1846776200,27500,27500,27500,27500,16
|
|
20241022,102600,1846336200,27450,27400,27450,27400,55
|
|
20241022,102500,1844828600,27300,27300,27350,27300,687
|
|
20241022,102400,1826039750,27300,27300,27300,27300,137
|
|
20241022,102300,1822299650,27300,27250,27350,27200,673
|
|
20241022,102200,1803904500,27250,27400,27400,27100,5434
|
|
20241022,102100,1656099450,27400,27400,27400,27400,75
|
|
20241022,102000,1654044450,27450,27400,27450,27400,220
|
|
20241022,101900,1648014300,27450,27450,27450,27450,62
|
|
20241022,101800,1646312400,27400,27550,27550,27400,1525
|
|
20241022,101700,1604474700,27500,27500,27500,27450,41
|
|
20241022,101600,1603347300,27450,27450,27500,27450,378
|
|
20241022,101500,1592962850,27450,27550,27550,27450,289
|
|
20241022,101400,1585016700,27500,27550,27550,27500,153
|
|
20241022,101300,1580808000,27650,27650,27650,27500,82
|
|
20241022,101200,1578541750,27550,27600,27600,27550,330
|
|
20241022,101100,1569448300,27600,27550,27600,27500,75
|
|
20241022,101000,1567381400,27550,27550,27550,27500,496
|
|
20241022,100900,1553719400,27700,27650,27700,27500,297
|
|
20241022,100800,1545520200,27700,27650,27700,27500,694
|
|
20241022,100700,1526347650,27700,27700,27750,27700,397
|
|
20241022,100600,1515348650,27750,27700,27750,27700,123
|
|
20241022,100500,1511936850,27700,27650,27750,27650,208
|
|
20241022,100400,1506168300,27750,27700,27750,27700,639
|
|
20241022,100300,1488437550,27750,27700,27750,27700,719
|
|
20241022,100200,1468489100,27700,27650,27700,27650,267
|
|
20241022,100100,1461094450,27750,27650,27750,27650,458
|
|
20241022,100000,1448386900,27750,27600,27750,27600,1398
|
|
20241022,095900,1409713050,27600,27550,27650,27550,476
|
|
20241022,095800,1396566400,27550,27600,27650,27550,21
|
|
20241022,095700,1395987450,27650,27550,27650,27550,397
|
|
20241022,095600,1385021850,27450,27550,27550,27400,49
|
|
20241022,095500,1383676900,27550,27450,27550,27400,282
|
|
20241022,095400,1375940000,27400,27550,27550,27400,231
|
|
20241022,095300,1369601400,27550,27450,27550,27450,269
|
|
20241022,095200,1362212700,27500,27650,27650,27500,258
|
|
20241022,095100,1355116150,27650,27350,27700,27300,940
|
|
20241022,095000,1329247450,27350,27350,27400,27350,145
|
|
20241022,094900,1325278700,27400,27450,27450,27400,190
|
|
20241022,094800,1320063300,27450,27400,27450,27350,931
|
|
20241022,094700,1294578900,27350,27400,27450,27300,507
|
|
20241022,094600,1280714850,27400,27450,27450,27350,561
|
|
20241022,094500,1265334150,27450,27650,27650,27450,1253
|
|
20241022,094400,1230875950,27550,27600,27650,27550,218
|
|
20241022,094300,1224865000,27650,27750,27750,27650,183
|
|
20241022,094200,1219793600,27700,27750,27800,27700,694
|
|
20241022,094100,1200520500,27750,27700,27750,27700,673
|
|
20241022,094000,1181859950,27700,27700,27700,27600,6867
|
|
20241022,093900,991989450,27650,27700,27700,27650,1472
|
|
20241022,093800,951280150,27700,27700,27700,27700,275
|
|
20241022,093700,943662650,27700,27650,27700,27650,507
|
|
20241022,093600,929639600,27650,27650,27700,27650,34
|
|
20241022,093500,928698800,27650,27600,27650,27550,194
|
|
20241022,093400,923337500,27650,27600,27650,27550,216
|
|
20241022,093300,917380950,27600,27600,27600,27600,159
|
|
20241022,093200,912992550,27600,27600,27600,27550,230
|
|
20241022,093100,906648650,27600,27500,27700,27450,1366
|
|
20241022,093000,869074200,27550,27550,27550,27500,834
|
|
20241022,092900,846113050,27600,27750,27800,27600,726
|
|
20241022,092800,826002000,27750,27650,27750,27650,1289
|
|
20241022,092700,790293950,27650,27650,27650,27550,539
|
|
20241022,092600,775411000,27600,27600,27650,27500,356
|
|
20241022,092500,765591800,27550,27500,27550,27500,469
|
|
20241022,092400,752690400,27500,27500,27500,27450,223
|
|
20241022,092300,746566550,27450,27450,27500,27450,34
|
|
20241022,092200,745633150,27500,27500,27500,27450,89
|
|
20241022,092100,743185900,27500,27450,27550,27450,2412
|
|
20241022,092000,676846600,27350,27250,27350,27200,2130
|
|
20241022,091900,618664600,27250,27300,27350,27250,1109
|
|
20241022,091800,588393850,27350,27450,27500,27300,1959
|
|
20241022,091700,534721200,27500,27500,27550,27500,1044
|
|
20241022,091600,506011150,27500,27450,27500,27450,154
|
|
20241022,091500,501778900,27500,27500,27500,27450,157
|
|
20241022,091400,497461450,27500,27500,27500,27500,82
|
|
20241022,091300,495206450,27400,27350,27400,27350,263
|
|
20241022,091200,488012100,27350,27350,27400,27300,784
|
|
20241022,091100,466583750,27500,27450,27500,27400,368
|
|
20241022,091000,456486950,27500,27400,27500,27400,535
|
|
20241022,090900,441811650,27400,27300,27400,27300,168
|
|
20241022,090800,437221900,27300,27300,27300,27300,102
|
|
20241022,090700,434437300,27350,27300,27350,27300,94
|
|
20241022,090600,431870900,27300,27350,27400,27300,371
|
|
20241022,090500,421725700,27350,27400,27450,27350,185
|
|
20241022,090400,416662600,27500,27550,27550,27400,2455
|
|
20241022,090300,349242500,27500,27700,27700,27500,1257
|
|
20241022,090200,314607600,27550,27450,27750,27450,3302
|
|
20241022,090100,223440750,27600,27450,27650,27450,915
|
|
20241022,090000,198219250,27400,27850,27900,27000,7133
|