596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185300,3379020600,38200,38200,38200,38200,2131
|
|
20241022,185200,3379020600,38200,38200,38200,38200,0
|
|
20241022,185100,3379020600,38200,38200,38200,38200,0
|
|
20241022,185000,3379020600,38200,38200,38200,38200,0
|
|
20241022,184900,3379020600,38200,38200,38200,38200,0
|
|
20241022,184800,3379020600,38200,38200,38200,38200,0
|
|
20241022,184700,3379020600,38200,38200,38200,38200,0
|
|
20241022,184600,3379020600,38200,38200,38200,38200,0
|
|
20241022,184500,3379020600,38200,38200,38200,38200,0
|
|
20241022,184400,3379020600,38200,38200,38200,38200,0
|
|
20241022,184300,3379020600,38200,38200,38200,38200,0
|
|
20241022,184200,3379020600,38200,38200,38200,38200,0
|
|
20241022,184100,3379020600,38200,38200,38200,38200,0
|
|
20241022,184000,3379020600,38200,38200,38200,38200,0
|
|
20241022,183900,3379020600,38200,38200,38200,38200,0
|
|
20241022,183800,3379020600,38200,38200,38200,38200,0
|
|
20241022,183700,3379020600,38200,38200,38200,38200,0
|
|
20241022,183600,3379020600,38200,38200,38200,38200,0
|
|
20241022,183500,3379020600,38200,38200,38200,38200,0
|
|
20241022,183400,3379020600,38200,38200,38200,38200,0
|
|
20241022,183300,3379020600,38200,38200,38200,38200,0
|
|
20241022,183200,3379020600,38200,38200,38200,38200,0
|
|
20241022,183100,3379020600,38200,38200,38200,38200,0
|
|
20241022,183000,3379020600,38200,38200,38200,38200,0
|
|
20241022,182900,3379020600,38200,38200,38200,38200,0
|
|
20241022,182800,3379020600,38200,38200,38200,38200,0
|
|
20241022,182700,3379020600,38200,38200,38200,38200,0
|
|
20241022,182600,3379020600,38200,38200,38200,38200,0
|
|
20241022,182500,3379020600,38200,38200,38200,38200,0
|
|
20241022,182400,3379020600,38200,38200,38200,38200,0
|
|
20241022,182300,3379020600,38200,38200,38200,38200,2131
|
|
20241022,182200,3379020600,38200,38200,38200,38200,0
|
|
20241022,182100,3379020600,38200,38200,38200,38200,0
|
|
20241022,182000,3379020600,38200,38200,38200,38200,0
|
|
20241022,181900,3379020600,38200,38200,38200,38200,0
|
|
20241022,181800,3379020600,38200,38200,38200,38200,0
|
|
20241022,181700,3379020600,38200,38200,38200,38200,0
|
|
20241022,181600,3379020600,38200,38200,38200,38200,0
|
|
20241022,181500,3379020600,38200,38200,38200,38200,0
|
|
20241022,181400,3379020600,38200,38200,38200,38200,0
|
|
20241022,181300,3379020600,38200,38200,38200,38200,0
|
|
20241022,181200,3379020600,38200,38200,38200,38200,0
|
|
20241022,181100,3379020600,38200,38200,38200,38200,0
|
|
20241022,181000,3379020600,38200,38200,38200,38200,0
|
|
20241022,180900,3379020600,38200,38200,38200,38200,0
|
|
20241022,180800,3379020600,38200,38200,38200,38200,0
|
|
20241022,180700,3379020600,38200,38200,38200,38200,0
|
|
20241022,180600,3379020600,38200,38200,38200,38200,0
|
|
20241022,180500,3379020600,38200,38200,38200,38200,0
|
|
20241022,180400,3379020600,38200,38200,38200,38200,0
|
|
20241022,180300,3379020600,38200,38200,38200,38200,0
|
|
20241022,180200,3379020600,38200,38200,38200,38200,0
|
|
20241022,180100,3379020600,38200,38200,38200,38200,0
|
|
20241022,180000,3379020600,38200,38200,38200,38200,0
|
|
20241022,175900,3379020600,38200,38200,38200,38200,0
|
|
20241022,175800,3379020600,38200,38200,38200,38200,0
|
|
20241022,175700,3379020600,38200,38200,38200,38200,0
|
|
20241022,175600,3379020600,38200,38200,38200,38200,0
|
|
20241022,175500,3379020600,38200,38200,38200,38200,0
|
|
20241022,175400,3379020600,38200,38200,38200,38200,0
|
|
20241022,175300,3379020600,38200,38200,38200,38200,2131
|
|
20241022,175200,3379020600,38200,38200,38200,38200,0
|
|
20241022,175100,3379020600,38200,38200,38200,38200,0
|
|
20241022,175000,3379020600,38200,38200,38200,38200,0
|
|
20241022,174900,3379020600,38200,38200,38200,38200,0
|
|
20241022,174800,3379020600,38200,38200,38200,38200,0
|
|
20241022,174700,3379020600,38200,38200,38200,38200,0
|
|
20241022,174600,3379020600,38200,38200,38200,38200,0
|
|
20241022,174500,3379020600,38200,38200,38200,38200,0
|
|
20241022,174400,3379020600,38200,38200,38200,38200,0
|
|
20241022,174300,3379020600,38200,38200,38200,38200,0
|
|
20241022,174200,3379020600,38200,38200,38200,38200,0
|
|
20241022,174100,3379020600,38200,38200,38200,38200,0
|
|
20241022,174000,3379020600,38200,38200,38200,38200,0
|
|
20241022,173900,3379020600,38200,38200,38200,38200,0
|
|
20241022,173800,3379020600,38200,38200,38200,38200,0
|
|
20241022,173700,3379020600,38200,38200,38200,38200,0
|
|
20241022,173600,3379020600,38200,38200,38200,38200,0
|
|
20241022,173500,3379020600,38200,38200,38200,38200,0
|
|
20241022,173400,3379020600,38200,38200,38200,38200,0
|
|
20241022,173300,3379020600,38200,38200,38200,38200,0
|
|
20241022,173200,3379020600,38200,38200,38200,38200,0
|
|
20241022,173100,3379020600,38200,38200,38200,38200,0
|
|
20241022,173000,3379020600,38200,38200,38200,38200,0
|
|
20241022,172900,3379020600,38200,38200,38200,38200,0
|
|
20241022,172800,3379020600,38200,38200,38200,38200,0
|
|
20241022,172700,3379020600,38200,38200,38200,38200,0
|
|
20241022,172600,3379020600,38200,38200,38200,38200,0
|
|
20241022,172500,3379020600,38200,38200,38200,38200,0
|
|
20241022,172400,3379020600,38200,38200,38200,38200,0
|
|
20241022,172300,3379020600,38200,38200,38200,38200,2131
|
|
20241022,172200,3379020600,38200,38200,38200,38200,0
|
|
20241022,172100,3379020600,38200,38200,38200,38200,0
|
|
20241022,172000,3379020600,38200,38200,38200,38200,0
|
|
20241022,171900,3379020600,38200,38200,38200,38200,0
|
|
20241022,171800,3379020600,38200,38200,38200,38200,0
|
|
20241022,171700,3379020600,38200,38200,38200,38200,0
|
|
20241022,171600,3379020600,38200,38200,38200,38200,0
|
|
20241022,171500,3379020600,38200,38200,38200,38200,0
|
|
20241022,171400,3379020600,38200,38200,38200,38200,0
|
|
20241022,171300,3379020600,38200,38200,38200,38200,0
|
|
20241022,171200,3379020600,38200,38200,38200,38200,0
|
|
20241022,171100,3379020600,38200,38200,38200,38200,0
|
|
20241022,171000,3379020600,38200,38200,38200,38200,0
|
|
20241022,170900,3379020600,38200,38200,38200,38200,0
|
|
20241022,170800,3379020600,38200,38200,38200,38200,0
|
|
20241022,170700,3379020600,38200,38200,38200,38200,0
|
|
20241022,170600,3379020600,38200,38200,38200,38200,0
|
|
20241022,170500,3379020600,38200,38200,38200,38200,0
|
|
20241022,170400,3379020600,38200,38200,38200,38200,0
|
|
20241022,170300,3379020600,38200,38200,38200,38200,0
|
|
20241022,170200,3379020600,38200,38200,38200,38200,0
|
|
20241022,170100,3379020600,38200,38200,38200,38200,0
|
|
20241022,170000,3379020600,38200,38200,38200,38200,0
|
|
20241022,165900,3379020600,38200,38200,38200,38200,0
|
|
20241022,165800,3379020600,38200,38200,38200,38200,0
|
|
20241022,165700,3379020600,38200,38200,38200,38200,0
|
|
20241022,165600,3379020600,38200,38200,38200,38200,0
|
|
20241022,165500,3379020600,38200,38200,38200,38200,0
|
|
20241022,165400,3379020600,38200,38200,38200,38200,0
|
|
20241022,165300,3379020600,38200,38200,38200,38200,2131
|
|
20241022,165200,3379020600,38200,38200,38200,38200,0
|
|
20241022,165100,3379020600,38200,38200,38200,38200,0
|
|
20241022,165000,3379020600,38200,38200,38200,38200,0
|
|
20241022,164900,3379020600,38200,38200,38200,38200,0
|
|
20241022,164800,3379020600,38200,38200,38200,38200,0
|
|
20241022,164700,3379020600,38200,38200,38200,38200,0
|
|
20241022,164600,3379020600,38200,38200,38200,38200,0
|
|
20241022,164500,3379020600,38200,38200,38200,38200,0
|
|
20241022,164400,3379020600,38200,38200,38200,38200,0
|
|
20241022,164300,3379020600,38200,38200,38200,38200,0
|
|
20241022,164200,3379020600,38200,38200,38200,38200,0
|
|
20241022,164100,3379020600,38200,38200,38200,38200,0
|
|
20241022,164000,3379020600,38200,38200,38200,38200,0
|
|
20241022,163900,3379020600,38200,38200,38200,38200,0
|
|
20241022,163800,3379020600,38200,38200,38200,38200,0
|
|
20241022,163700,3379020600,38200,38200,38200,38200,0
|
|
20241022,163600,3379020600,38200,38200,38200,38200,0
|
|
20241022,163500,3379020600,38200,38200,38200,38200,0
|
|
20241022,163400,3379020600,38200,38200,38200,38200,0
|
|
20241022,163300,3379020600,38200,38200,38200,38200,0
|
|
20241022,163200,3379020600,38200,38200,38200,38200,0
|
|
20241022,163100,3379020600,38200,38200,38200,38200,0
|
|
20241022,163000,3379020600,38200,38200,38200,38200,0
|
|
20241022,162900,3379020600,38200,38200,38200,38200,0
|
|
20241022,162800,3379020600,38200,38200,38200,38200,0
|
|
20241022,162700,3379020600,38200,38200,38200,38200,0
|
|
20241022,162600,3379020600,38200,38200,38200,38200,0
|
|
20241022,162500,3379020600,38200,38200,38200,38200,0
|
|
20241022,162400,3379020600,38200,38200,38200,38200,0
|
|
20241022,162300,3379020600,38200,38200,38200,38200,2131
|
|
20241022,162200,3379020600,38200,38200,38200,38200,0
|
|
20241022,162100,3379020600,38200,38200,38200,38200,0
|
|
20241022,162000,3379020600,38200,38200,38200,38200,0
|
|
20241022,161900,3379020600,38200,38200,38200,38200,0
|
|
20241022,161800,3379020600,38200,38200,38200,38200,0
|
|
20241022,161700,3379020600,38200,38200,38200,38200,0
|
|
20241022,161600,3379020600,38200,38200,38200,38200,0
|
|
20241022,161500,3379020600,38200,38200,38200,38200,0
|
|
20241022,161400,3379020600,38200,38200,38200,38200,0
|
|
20241022,161300,3379020600,38200,38200,38200,38200,0
|
|
20241022,161200,3379020600,38200,38200,38200,38200,0
|
|
20241022,161100,3379020600,38200,38200,38200,38200,0
|
|
20241022,161000,3379020600,38200,38200,38200,38200,0
|
|
20241022,160900,3379020600,38200,38200,38200,38200,0
|
|
20241022,160800,3379020600,38200,38200,38200,38200,0
|
|
20241022,160700,3379020600,38200,38200,38200,38200,0
|
|
20241022,160600,3379020600,38200,38200,38200,38200,0
|
|
20241022,160500,3379020600,38200,38200,38200,38200,0
|
|
20241022,160400,3379020600,38200,38200,38200,38200,0
|
|
20241022,160300,3379020600,38200,38200,38200,38200,0
|
|
20241022,160200,3379020600,38200,38200,38200,38200,0
|
|
20241022,160100,3379020600,38200,38200,38200,38200,0
|
|
20241022,160000,3379020600,38200,38200,38200,38200,0
|
|
20241022,155900,3379020600,38200,38200,38200,38200,0
|
|
20241022,155800,3379020600,38200,38200,38200,38200,0
|
|
20241022,155700,3379020600,38200,38200,38200,38200,0
|
|
20241022,155600,3379020600,38200,38200,38200,38200,0
|
|
20241022,155500,3379020600,38200,38200,38200,38200,0
|
|
20241022,155400,3379020600,38200,38200,38200,38200,0
|
|
20241022,155300,3379020600,38200,38200,38200,38200,2131
|
|
20241022,155200,3379020600,38200,38200,38200,38200,0
|
|
20241022,155100,3379020600,38200,38200,38200,38200,0
|
|
20241022,155000,3379020600,38200,38200,38200,38200,0
|
|
20241022,154900,3379020600,38200,38200,38200,38200,0
|
|
20241022,154800,3379020600,38200,38200,38200,38200,0
|
|
20241022,154700,3379020600,38200,38200,38200,38200,0
|
|
20241022,154600,3379020600,38200,38200,38200,38200,0
|
|
20241022,154500,3379020600,38200,38200,38200,38200,0
|
|
20241022,154400,3379020600,38200,38200,38200,38200,0
|
|
20241022,154300,3379020600,38200,38200,38200,38200,0
|
|
20241022,154200,3379020600,38200,38200,38200,38200,0
|
|
20241022,154100,3379020600,38200,38200,38200,38200,0
|
|
20241022,154000,3379020600,38200,38200,38200,38200,0
|
|
20241022,153900,3379020600,38200,38200,38200,38200,0
|
|
20241022,153800,3379020600,38200,38200,38200,38200,0
|
|
20241022,153700,3379020600,38200,38200,38200,38200,0
|
|
20241022,153600,3379020600,38200,38200,38200,38200,0
|
|
20241022,153500,3379020600,38200,38200,38200,38200,0
|
|
20241022,153400,3379020600,38200,38200,38200,38200,0
|
|
20241022,153300,3379020600,38200,38200,38200,38200,0
|
|
20241022,153200,3379020600,38200,38200,38200,38200,0
|
|
20241022,153100,3379020600,38200,38200,38200,38200,0
|
|
20241022,153000,3379020600,38200,38200,38200,38200,2131
|
|
20241022,152900,3297616400,38300,38300,38300,38300,0
|
|
20241022,152800,3297616400,38300,38300,38300,38300,0
|
|
20241022,152700,3297616400,38300,38300,38300,38300,0
|
|
20241022,152600,3297616400,38300,38300,38300,38300,0
|
|
20241022,152500,3297616400,38300,38300,38300,38300,0
|
|
20241022,152400,3297616400,38300,38300,38300,38300,0
|
|
20241022,152300,3297616400,38300,38300,38300,38300,0
|
|
20241022,152200,3297616400,38300,38300,38300,38300,0
|
|
20241022,152100,3297616400,38300,38300,38300,38300,0
|
|
20241022,152000,3297616400,38300,38300,38300,38300,0
|
|
20241022,151900,3297616400,38300,38150,38300,38150,69
|
|
20241022,151800,3294981700,38150,38300,38300,38150,581
|
|
20241022,151700,3272748400,38350,38350,38350,38300,61
|
|
20241022,151600,3270410400,38300,38300,38300,38300,13
|
|
20241022,151500,3269912500,38300,38300,38300,38300,151
|
|
20241022,151400,3264129200,38300,38250,38300,38250,100
|
|
20241022,151300,3260303700,38350,38350,38350,38350,1
|
|
20241022,151200,3260265350,38350,38150,38350,38150,1226
|
|
20241022,151100,3213382050,38150,38200,38200,38100,345
|
|
20241022,151000,3200237250,38100,38200,38200,38100,111
|
|
20241022,150900,3196006750,38200,38250,38250,38150,530
|
|
20241022,150800,3175762050,38250,38250,38250,38100,13
|
|
20241022,150700,3175266300,38250,38250,38250,38050,527
|
|
20241022,150600,3155178000,38050,38200,38200,38050,1500
|
|
20241022,150500,3098045900,38200,38200,38200,38200,23
|
|
20241022,150400,3097167300,38250,38150,38250,38150,59
|
|
20241022,150300,3094911050,38100,38250,38250,38100,476
|
|
20241022,150200,3076764200,38250,38150,38250,38150,248
|
|
20241022,150100,3067299100,38200,38200,38200,38200,82
|
|
20241022,150000,3064166700,38200,38200,38200,38200,95
|
|
20241022,145900,3060537700,38250,38050,38250,38050,48
|
|
20241022,145800,3058711100,38000,38300,38300,38000,4058
|
|
20241022,145700,2904151700,38300,38250,38300,38250,31
|
|
20241022,145600,2902965900,38200,38200,38200,38200,0
|
|
20241022,145500,2902965900,38200,38200,38200,38200,10
|
|
20241022,145400,2902583900,38200,38200,38250,38200,385
|
|
20241022,145300,2887861800,38200,38200,38200,38200,137
|
|
20241022,145200,2882628400,38250,38250,38250,38250,5
|
|
20241022,145100,2882437150,38250,38200,38250,38150,158
|
|
20241022,145000,2876401550,38200,38200,38200,38200,59
|
|
20241022,144900,2874147750,38250,38300,38300,38150,298
|
|
20241022,144800,2862761450,38300,38250,38300,38250,63
|
|
20241022,144700,2860350950,38200,38250,38250,38200,2010
|
|
20241022,144600,2783513550,38250,38300,38300,38250,76
|
|
20241022,144500,2780602850,38250,38250,38250,38250,12
|
|
20241022,144400,2780143850,38250,38350,38350,38250,510
|
|
20241022,144300,2760607950,38400,38400,38400,38400,10
|
|
20241022,144200,2760223950,38400,38400,38400,38400,40
|
|
20241022,144100,2758687950,38400,38400,38400,38400,24
|
|
20241022,144000,2757766350,38350,38400,38400,38350,51
|
|
20241022,143900,2755809150,38350,38400,38400,38350,2
|
|
20241022,143800,2755732400,38400,38300,38400,38300,108
|
|
20241022,143700,2751585600,38400,38400,38400,38400,1
|
|
20241022,143600,2751547200,38400,38400,38400,38400,10
|
|
20241022,143500,2751163200,38400,38400,38400,38400,0
|
|
20241022,143400,2751163200,38400,38400,38400,38400,32
|
|
20241022,143300,2749934400,38400,38400,38400,38400,22
|
|
20241022,143200,2749089600,38400,38400,38400,38400,5
|
|
20241022,143100,2748897600,38350,38300,38350,38300,490
|
|
20241022,143000,2730108600,38300,38300,38300,38300,87
|
|
20241022,142900,2726776500,38300,38300,38300,38300,18
|
|
20241022,142800,2726087100,38300,38300,38300,38300,43
|
|
20241022,142700,2724440200,38300,38300,38300,38300,20
|
|
20241022,142600,2723674200,38300,38300,38300,38300,44
|
|
20241022,142500,2721989000,38300,38350,38350,38300,268
|
|
20241022,142400,2711718100,38300,38300,38300,38250,84
|
|
20241022,142300,2708501400,38300,38250,38350,38250,184
|
|
20241022,142200,2701461050,38300,38250,38300,38250,194
|
|
20241022,142100,2694038600,38250,38300,38350,38250,163
|
|
20241022,142000,2687795250,38300,38300,38300,38300,12
|
|
20241022,141900,2687335650,38300,38300,38300,38300,42
|
|
20241022,141800,2685727050,38300,38300,38350,38250,100
|
|
20241022,141700,2681894950,38350,38400,38400,38250,1151
|
|
20241022,141600,2637838050,38350,38450,38450,38350,16
|
|
20241022,141500,2637224050,38450,38300,38450,38300,249
|
|
20241022,141400,2627675200,38300,38300,38350,38300,311
|
|
20241022,141300,2615763850,38300,38300,38350,38300,29
|
|
20241022,141200,2614652200,38300,38350,38350,38300,1005
|
|
20241022,141100,2576147500,38350,38400,38400,38350,10
|
|
20241022,141000,2575763800,38400,38400,38400,38350,205
|
|
20241022,140900,2567894200,38400,38400,38400,38400,29
|
|
20241022,140800,2566780600,38400,38400,38400,38400,16
|
|
20241022,140700,2566166200,38400,38400,38400,38400,33
|
|
20241022,140600,2564899000,38400,38350,38400,38350,91
|
|
20241022,140500,2561405500,38350,38450,38450,38350,170
|
|
20241022,140400,2554878200,38450,38400,38450,38350,761
|
|
20241022,140300,2525650550,38350,38400,38400,38350,192
|
|
20241022,140200,2518278300,38400,38400,38400,38400,52
|
|
20241022,140100,2516281500,38400,38400,38400,38400,5
|
|
20241022,140000,2516089500,38500,38450,38500,38400,88
|
|
20241022,135900,2512705900,38450,38450,38500,38450,96
|
|
20241022,135800,2509014200,38450,38450,38450,38450,57
|
|
20241022,135700,2506822550,38450,38450,38450,38450,57
|
|
20241022,135600,2504630900,38450,38450,38450,38450,127
|
|
20241022,135500,2499747750,38450,38500,38500,38450,92
|
|
20241022,135400,2496210200,38450,38450,38500,38450,663
|
|
20241022,135300,2470716600,38450,38450,38450,38450,6
|
|
20241022,135200,2470485900,38450,38500,38500,38450,330
|
|
20241022,135100,2457782150,38450,38450,38450,38450,50
|
|
20241022,135000,2455859650,38500,38450,38500,38450,15
|
|
20241022,134900,2455282850,38450,38450,38500,38450,28
|
|
20241022,134800,2454206100,38450,38450,38450,38450,51
|
|
20241022,134700,2452245150,38450,38450,38450,38450,30
|
|
20241022,134600,2451091650,38450,38450,38450,38450,75
|
|
20241022,134500,2448207900,38450,38450,38450,38450,30
|
|
20241022,134400,2447054400,38450,38450,38450,38450,43
|
|
20241022,134300,2445401050,38500,38500,38500,38500,3
|
|
20241022,134200,2445285550,38500,38500,38500,38450,433
|
|
20241022,134100,2428626650,38450,38450,38450,38450,12
|
|
20241022,134000,2428165250,38500,38500,38550,38500,41
|
|
20241022,133900,2426586500,38550,38500,38550,38500,18
|
|
20241022,133800,2425893250,38500,38500,38500,38500,57
|
|
20241022,133700,2423698750,38500,38500,38500,38500,3
|
|
20241022,133600,2423583250,38500,38500,38500,38500,45
|
|
20241022,133500,2421850750,38450,38500,38550,38450,498
|
|
20241022,133400,2402683250,38500,38500,38500,38500,180
|
|
20241022,133300,2395753250,38500,38500,38500,38500,45
|
|
20241022,133200,2394020750,38500,38550,38550,38500,19
|
|
20241022,133100,2393289150,38500,38500,38500,38500,55
|
|
20241022,133000,2391171650,38500,38500,38500,38500,15
|
|
20241022,132900,2390594150,38500,38550,38550,38500,61
|
|
20241022,132800,2388245100,38550,38550,38550,38550,18
|
|
20241022,132700,2387551200,38500,38550,38550,38500,51
|
|
20241022,132600,2385585800,38500,38500,38500,38500,13
|
|
20241022,132500,2385085300,38550,38550,38550,38500,95
|
|
20241022,132400,2381424600,38550,38550,38550,38550,13
|
|
20241022,132300,2380923450,38550,38500,38550,38500,97
|
|
20241022,132200,2377184700,38500,38500,38500,38500,31
|
|
20241022,132100,2375991200,38550,38550,38550,38550,669
|
|
20241022,132000,2350201250,38550,38500,38550,38500,23
|
|
20241022,131900,2349315450,38500,38500,38500,38500,24
|
|
20241022,131800,2348391450,38450,38450,38450,38450,86
|
|
20241022,131700,2345084750,38450,38500,38500,38450,78
|
|
20241022,131600,2342082600,38550,38500,38550,38500,110
|
|
20241022,131500,2337847550,38450,38450,38450,38450,13
|
|
20241022,131400,2337347700,38450,38400,38450,38350,322
|
|
20241022,131300,2324983900,38450,38450,38500,38450,90
|
|
20241022,131200,2321522800,38400,38450,38450,38400,39
|
|
20241022,131100,2320023900,38400,38400,38500,38400,142
|
|
20241022,131000,2314565050,38400,38400,38400,38400,59
|
|
20241022,130900,2312299450,38400,38400,38400,38400,66
|
|
20241022,130800,2309765050,38400,38400,38400,38400,12
|
|
20241022,130700,2309304250,38400,38350,38400,38350,294
|
|
20241022,130600,2298016850,38350,38350,38350,38350,2
|
|
20241022,130500,2297940150,38350,38400,38400,38350,519
|
|
20241022,130400,2278014950,38400,38400,38400,38400,2
|
|
20241022,130300,2277938150,38400,38400,38400,38400,35
|
|
20241022,130200,2276594150,38400,38450,38450,38400,147
|
|
20241022,130100,2270948250,38450,38400,38450,38400,74
|
|
20241022,130000,2268103150,38400,38400,38400,38350,326
|
|
20241022,125900,2255585600,38400,38350,38400,38350,49
|
|
20241022,125800,2253706400,38350,38350,38350,38350,86
|
|
20241022,125700,2250408300,38350,38350,38350,38350,5
|
|
20241022,125600,2250216550,38350,38350,38350,38350,21
|
|
20241022,125500,2249411200,38350,38400,38400,38350,55
|
|
20241022,125400,2247300750,38350,38400,38400,38350,96
|
|
20241022,125300,2243615400,38400,38400,38400,38400,149
|
|
20241022,125200,2237893800,38350,38350,38350,38350,31
|
|
20241022,125100,2236704950,38350,38400,38400,38350,163
|
|
20241022,125000,2230452000,38350,38400,38450,38350,583
|
|
20241022,124900,2208078150,38400,38400,38400,38400,201
|
|
20241022,124800,2200359750,38400,38400,38450,38400,38
|
|
20241022,124700,2198900400,38400,38450,38450,38400,137
|
|
20241022,124600,2193633350,38400,38400,38400,38400,214
|
|
20241022,124500,2185415750,38450,38450,38450,38450,5
|
|
20241022,124400,2185223500,38450,38500,38500,38450,103
|
|
20241022,124300,2181259250,38450,38450,38450,38450,54
|
|
20241022,124200,2179182950,38450,38500,38500,38450,283
|
|
20241022,124100,2168288500,38500,38500,38500,38500,43
|
|
20241022,124000,2166633000,38500,38500,38550,38500,204
|
|
20241022,123900,2158778850,38500,38500,38500,38500,140
|
|
20241022,123800,2153388850,38500,38450,38550,38450,142
|
|
20241022,123700,2147927850,38550,38550,38550,38500,110
|
|
20241022,123600,2143688900,38450,38500,38550,38450,271
|
|
20241022,123500,2133246850,38500,38500,38500,38500,13
|
|
20241022,123400,2132746350,38500,38500,38550,38450,103
|
|
20241022,123300,2128780900,38500,38450,38500,38450,33
|
|
20241022,123200,2127512000,38450,38450,38450,38400,119
|
|
20241022,123100,2122937100,38400,38450,38450,38400,283
|
|
20241022,123000,2112060350,38450,38500,38500,38450,345
|
|
20241022,122900,2098777950,38500,38550,38550,38500,482
|
|
20241022,122800,2080198400,38550,38600,38600,38550,244
|
|
20241022,122700,2070785650,38600,38550,38600,38550,25
|
|
20241022,122600,2069821250,38600,38600,38600,38550,37
|
|
20241022,122500,2068394600,38600,38550,38600,38550,327
|
|
20241022,122400,2055787250,38550,38550,38550,38550,157
|
|
20241022,122300,2049734900,38550,38550,38550,38550,70
|
|
20241022,122200,2047036400,38550,38550,38550,38550,46
|
|
20241022,122100,2045263100,38600,38550,38600,38550,31
|
|
20241022,122000,2044067100,38600,38600,38600,38600,14
|
|
20241022,121900,2043526700,38600,38600,38600,38550,43
|
|
20241022,121800,2041867550,38550,38550,38550,38550,44
|
|
20241022,121700,2040171350,38600,38600,38600,38600,13
|
|
20241022,121600,2039669550,38600,38550,38600,38550,421
|
|
20241022,121500,2023438600,38550,38550,38550,38550,473
|
|
20241022,121400,2005204450,38550,38600,38600,38550,331
|
|
20241022,121300,1992428450,38600,38600,38600,38600,13
|
|
20241022,121200,1991926650,38600,38600,38650,38600,26
|
|
20241022,121100,1990922900,38600,38650,38650,38600,41
|
|
20241022,121000,1989339800,38650,38650,38650,38650,0
|
|
20241022,120900,1989339800,38650,38650,38650,38650,112
|
|
20241022,120800,1985011000,38700,38700,38700,38650,78
|
|
20241022,120700,1981995750,38650,38700,38700,38650,276
|
|
20241022,120600,1971316750,38700,38750,38750,38700,15
|
|
20241022,120500,1970736100,38750,38750,38750,38750,6
|
|
20241022,120400,1970503600,38750,38750,38750,38700,164
|
|
20241022,120300,1964156250,38750,38700,38750,38700,183
|
|
20241022,120200,1957065600,38700,38700,38700,38700,35
|
|
20241022,120100,1955711100,38700,38800,38800,38700,225
|
|
20241022,120000,1946985800,38800,38750,38850,38700,272
|
|
20241022,115900,1936439900,38750,38600,38750,38600,282
|
|
20241022,115800,1925534250,38600,38550,38600,38550,71
|
|
20241022,115700,1922794500,38500,38550,38600,38500,124
|
|
20241022,115600,1918014700,38600,38600,38600,38600,44
|
|
20241022,115500,1916316300,38550,38550,38600,38550,145
|
|
20241022,115400,1910724150,38550,38550,38550,38550,23
|
|
20241022,115300,1909837500,38550,38500,38550,38500,229
|
|
20241022,115200,1901009850,38550,38550,38600,38550,381
|
|
20241022,115100,1886320250,38550,38500,38550,38500,303
|
|
20241022,115000,1874654050,38550,38500,38550,38500,16
|
|
20241022,114900,1874038000,38500,38500,38500,38500,59
|
|
20241022,114800,1871766500,38500,38500,38500,38500,70
|
|
20241022,114700,1869071500,38500,38500,38500,38500,13
|
|
20241022,114600,1868571000,38550,38500,38550,38500,4
|
|
20241022,114500,1868416850,38550,38550,38550,38550,91
|
|
20241022,114400,1864908800,38600,38550,38600,38550,141
|
|
20241022,114300,1859473100,38600,38650,38650,38600,25
|
|
20241022,114200,1858507950,38650,38600,38650,38600,129
|
|
20241022,114100,1853528050,38600,38650,38650,38600,65
|
|
20241022,114000,1851018000,38650,38600,38650,38600,5
|
|
20241022,113900,1850824800,38650,38600,38650,38600,249
|
|
20241022,113800,1841213250,38600,38550,38600,38550,14
|
|
20241022,113700,1840673500,38550,38550,38550,38550,207
|
|
20241022,113600,1832693650,38500,38500,38500,38500,22
|
|
20241022,113500,1831846650,38500,38500,38500,38500,13
|
|
20241022,113400,1831346150,38450,38500,38500,38450,60
|
|
20241022,113300,1829038550,38500,38500,38500,38500,101
|
|
20241022,113200,1825150050,38500,38450,38500,38450,63
|
|
20241022,113100,1822727650,38450,38450,38450,38450,110
|
|
20241022,113000,1818498150,38450,38400,38450,38350,255
|
|
20241022,112900,1808713300,38400,38400,38400,38400,1
|
|
20241022,112800,1808674900,38350,38450,38450,38350,1541
|
|
20241022,112700,1749486050,38450,38450,38450,38450,12
|
|
20241022,112600,1749024650,38450,38450,38450,38450,45
|
|
20241022,112500,1747294400,38500,38500,38500,38500,2
|
|
20241022,112400,1747217400,38450,38500,38500,38450,69
|
|
20241022,112300,1744564200,38450,38450,38450,38450,31
|
|
20241022,112200,1743372250,38450,38500,38500,38450,50
|
|
20241022,112100,1741448000,38500,38500,38500,38500,169
|
|
20241022,112000,1734941500,38500,38500,38500,38450,282
|
|
20241022,111900,1724085150,38500,38500,38500,38500,51
|
|
20241022,111800,1722121650,38500,38500,38500,38500,12
|
|
20241022,111700,1721659650,38550,38550,38550,38500,17
|
|
20241022,111600,1721004950,38500,38500,38500,38500,177
|
|
20241022,111500,1714190450,38500,38500,38550,38500,54
|
|
20241022,111400,1712111000,38500,38500,38500,38500,13
|
|
20241022,111300,1711610500,38500,38500,38500,38500,12
|
|
20241022,111200,1711148500,38500,38500,38500,38500,100
|
|
20241022,111100,1707298500,38500,38500,38550,38500,248
|
|
20241022,111000,1697745200,38550,38550,38550,38550,27
|
|
20241022,110900,1696704350,38550,38550,38550,38550,12
|
|
20241022,110800,1696241750,38550,38550,38550,38550,44
|
|
20241022,110700,1694545550,38550,38550,38550,38550,81
|
|
20241022,110600,1691423000,38600,38600,38600,38600,17
|
|
20241022,110500,1690766800,38650,38650,38650,38600,28
|
|
20241022,110400,1689685250,38650,38550,38650,38550,282
|
|
20241022,110300,1678802200,38500,38550,38550,38500,221
|
|
20241022,110200,1670288150,38500,38400,38500,38400,290
|
|
20241022,110100,1659127850,38400,38400,38400,38350,139
|
|
20241022,110000,1653791150,38450,38400,38450,38350,56
|
|
20241022,105900,1651642150,38400,38400,38400,38400,164
|
|
20241022,105800,1645344550,38400,38450,38450,38400,17
|
|
20241022,105700,1644691700,38400,38400,38400,38400,41
|
|
20241022,105600,1643117300,38400,38400,38400,38400,106
|
|
20241022,105500,1639046900,38400,38400,38400,38400,12
|
|
20241022,105400,1638586100,38400,38400,38400,38400,0
|
|
20241022,105300,1638586100,38400,38350,38400,38300,1165
|
|
20241022,105200,1593857300,38300,38300,38300,38300,12
|
|
20241022,105100,1593397700,38350,38300,38350,38300,124
|
|
20241022,105000,1588642400,38300,38300,38300,38300,16
|
|
20241022,104900,1588029600,38300,38300,38300,38300,53
|
|
20241022,104800,1585999700,38300,38350,38350,38300,1007
|
|
20241022,104700,1547430750,38350,38350,38350,38300,206
|
|
20241022,104600,1539537550,38350,38300,38350,38300,66
|
|
20241022,104500,1537007050,38300,38350,38350,38300,357
|
|
20241022,104400,1523317650,38300,38350,38350,38300,53
|
|
20241022,104300,1521287250,38350,38300,38350,38300,32
|
|
20241022,104200,1520060700,38300,38300,38300,38300,83
|
|
20241022,104100,1516881800,38300,38300,38300,38300,14
|
|
20241022,104000,1516345600,38350,38300,38350,38300,23
|
|
20241022,103900,1515464450,38350,38350,38350,38350,29
|
|
20241022,103800,1514352300,38350,38350,38350,38350,94
|
|
20241022,103700,1510747400,38350,38400,38400,38350,126
|
|
20241022,103600,1505912100,38350,38400,38400,38350,52
|
|
20241022,103500,1503916800,38400,38350,38400,38350,129
|
|
20241022,103400,1498965700,38350,38400,38400,38350,43
|
|
20241022,103300,1497316100,38400,38400,38400,38400,253
|
|
20241022,103200,1487600900,38450,38450,38450,38450,17
|
|
20241022,103100,1486947250,38450,38500,38500,38450,15
|
|
20241022,103000,1486370350,38500,38350,38500,38350,370
|
|
20241022,102900,1472139250,38300,38350,38350,38300,325
|
|
20241022,102800,1459675800,38350,38400,38400,38350,32
|
|
20241022,102700,1458448550,38350,38350,38350,38350,44
|
|
20241022,102600,1456761150,38350,38400,38400,38350,26
|
|
20241022,102500,1455763450,38400,38350,38400,38350,92
|
|
20241022,102400,1452234600,38350,38300,38350,38300,57
|
|
20241022,102300,1450051150,38300,38300,38350,38300,269
|
|
20241022,102200,1439742400,38300,38200,38300,38200,1217
|
|
20241022,102100,1393196200,38200,38200,38250,38200,70
|
|
20241022,102000,1390520600,38250,38250,38300,38200,240
|
|
20241022,101900,1381337300,38200,38200,38300,38200,493
|
|
20241022,101800,1362490450,38150,38150,38200,38150,760
|
|
20241022,101700,1333496350,38200,38200,38200,38150,889
|
|
20241022,101600,1299550100,38200,38150,38200,38150,467
|
|
20241022,101500,1281733850,38200,38200,38200,38200,313
|
|
20241022,101400,1269777250,38200,38200,38200,38200,237
|
|
20241022,101300,1260723850,38200,38250,38250,38200,70
|
|
20241022,101200,1258046950,38250,38250,38250,38200,105
|
|
20241022,101100,1254034250,38250,38300,38300,38200,1720
|
|
20241022,101000,1188288000,38250,38300,38300,38250,323
|
|
20241022,100900,1175923500,38250,38300,38300,38250,27
|
|
20241022,100800,1174890600,38300,38300,38350,38300,442
|
|
20241022,100700,1157961350,38300,38300,38350,38300,311
|
|
20241022,100600,1146048700,38300,38350,38350,38300,145
|
|
20241022,100500,1140489450,38350,38300,38350,38300,2329
|
|
20241022,100400,1051229700,38300,38350,38400,38300,847
|
|
20241022,100300,1018747900,38400,38400,38400,38400,59
|
|
20241022,100200,1016482300,38450,38400,38450,38350,283
|
|
20241022,100100,1005619550,38400,38300,38400,38300,331
|
|
20241022,100000,992928450,38350,38350,38350,38350,127
|
|
20241022,095900,988058000,38300,38250,38300,38250,233
|
|
20241022,095800,979135750,38250,38300,38300,38250,57
|
|
20241022,095700,976952700,38350,38350,38500,38350,182
|
|
20241022,095600,969971900,38350,38250,38350,38250,315
|
|
20241022,095500,957895750,38250,38250,38300,38250,375
|
|
20241022,095400,943551950,38250,38250,38300,38250,348
|
|
20241022,095300,930240350,38250,38350,38350,38250,464
|
|
20241022,095200,912488100,38300,38350,38350,38300,259
|
|
20241022,095100,902560150,38350,38350,38350,38350,35
|
|
20241022,095000,901217900,38300,38450,38450,38300,2397
|
|
20241022,094900,809316800,38450,38450,38450,38400,6
|
|
20241022,094800,809086200,38450,38500,38500,38450,131
|
|
20241022,094700,804044450,38500,38450,38500,38450,115
|
|
20241022,094600,799618950,38400,38300,38400,38300,406
|
|
20241022,094500,784059950,38400,38350,38400,38300,179
|
|
20241022,094400,777195250,38350,38400,38400,38350,224
|
|
20241022,094300,768604800,38400,38500,38500,38400,166
|
|
20241022,094200,762226250,38500,38250,38500,38250,1361
|
|
20241022,094100,710056650,38300,38350,38400,38250,561
|
|
20241022,094000,688563100,38400,38500,38500,38350,741
|
|
20241022,093900,660096750,38500,38600,38700,38500,1898
|
|
20241022,093800,586910650,38600,38600,38600,38550,170
|
|
20241022,093700,580356450,38600,38750,38750,38500,2280
|
|
20241022,093600,492350150,38750,38800,38800,38750,109
|
|
20241022,093500,488121600,38800,38900,38900,38800,684
|
|
20241022,093400,461567350,38900,38900,38900,38900,53
|
|
20241022,093300,459505650,38900,38900,38900,38900,157
|
|
20241022,093200,453398350,38900,38900,39000,38900,394
|
|
20241022,093100,438071250,38900,39000,39000,38900,284
|
|
20241022,093000,427011450,39050,38950,39050,38950,73
|
|
20241022,092900,424167300,38950,39000,39050,38950,102
|
|
20241022,092800,420191000,38950,38950,38950,38900,67
|
|
20241022,092700,417581700,38950,38950,38950,38950,66
|
|
20241022,092600,415011000,38950,39000,39000,38950,129
|
|
20241022,092500,409986250,39000,39000,39000,38950,42
|
|
20241022,092400,408348750,39000,39050,39050,38900,140
|
|
20241022,092300,402897150,38900,38850,38900,38850,51
|
|
20241022,092200,400915750,38900,38900,38900,38850,182
|
|
20241022,092100,393838950,38850,38900,38900,38850,365
|
|
20241022,092000,379657900,39100,38900,39100,38850,468
|
|
20241022,091900,361444900,38900,38900,38900,38900,500
|
|
20241022,091800,341994900,39000,39000,39000,38900,1051
|
|
20241022,091700,301062650,39050,39000,39050,38850,223
|
|
20241022,091600,292379800,38850,38950,38950,38850,408
|
|
20241022,091500,276510000,39050,39050,39050,38950,1718
|
|
20241022,091400,209489850,39050,39100,39150,39050,249
|
|
20241022,091300,199754200,39100,39100,39100,39100,25
|
|
20241022,091200,198776700,39100,39100,39100,39100,22
|
|
20241022,091100,197916500,39100,39200,39200,39100,128
|
|
20241022,091000,192908800,39200,39100,39200,39100,154
|
|
20241022,090900,186887000,39100,39100,39100,39050,168
|
|
20241022,090800,180323350,39050,39100,39100,39050,366
|
|
20241022,090700,166022300,39150,39300,39300,39050,1243
|
|
20241022,090600,117324500,39300,39200,39300,39200,125
|
|
20241022,090500,112422300,39150,39200,39200,39150,100
|
|
20241022,090400,108507150,39150,39150,39200,39150,350
|
|
20241022,090300,94797150,39150,39350,39400,39100,252
|
|
20241022,090200,84920600,39450,39200,39450,39200,126
|
|
20241022,090100,79954350,39150,39400,39450,39150,744
|
|
20241022,090000,50690800,39400,39600,39600,39400,856
|