589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184600,7086925450,29800,29800,29800,29800,6348
|
|
20241007,184500,7086925450,29800,29800,29800,29800,0
|
|
20241007,184400,7086925450,29800,29800,29800,29800,0
|
|
20241007,184300,7086925450,29800,29800,29800,29800,0
|
|
20241007,184200,7086925450,29800,29800,29800,29800,0
|
|
20241007,184100,7086925450,29800,29800,29800,29800,0
|
|
20241007,184000,7086925450,29800,29800,29800,29800,0
|
|
20241007,183900,7086925450,29800,29800,29800,29800,0
|
|
20241007,183800,7086925450,29800,29800,29800,29800,0
|
|
20241007,183700,7086925450,29800,29800,29800,29800,0
|
|
20241007,183600,7086925450,29800,29800,29800,29800,0
|
|
20241007,183500,7086925450,29800,29800,29800,29800,0
|
|
20241007,183400,7086925450,29800,29800,29800,29800,0
|
|
20241007,183300,7086925450,29800,29800,29800,29800,0
|
|
20241007,183200,7086925450,29800,29800,29800,29800,0
|
|
20241007,183100,7086925450,29800,29800,29800,29800,0
|
|
20241007,183000,7086925450,29800,29800,29800,29800,0
|
|
20241007,182900,7086925450,29800,29800,29800,29800,0
|
|
20241007,182800,7086925450,29800,29800,29800,29800,0
|
|
20241007,182700,7086925450,29800,29800,29800,29800,0
|
|
20241007,182600,7086925450,29800,29800,29800,29800,0
|
|
20241007,182500,7086925450,29800,29800,29800,29800,0
|
|
20241007,182400,7086925450,29800,29800,29800,29800,0
|
|
20241007,182300,7086925450,29800,29800,29800,29800,0
|
|
20241007,182200,7086925450,29800,29800,29800,29800,0
|
|
20241007,182100,7086925450,29800,29800,29800,29800,0
|
|
20241007,182000,7086925450,29800,29800,29800,29800,0
|
|
20241007,181900,7086925450,29800,29800,29800,29800,0
|
|
20241007,181800,7086925450,29800,29800,29800,29800,0
|
|
20241007,181700,7086925450,29800,29800,29800,29800,0
|
|
20241007,181600,7086925450,29800,29800,29800,29800,6348
|
|
20241007,181500,7086925450,29800,29800,29800,29800,0
|
|
20241007,181400,7086925450,29800,29800,29800,29800,0
|
|
20241007,181300,7086925450,29800,29800,29800,29800,0
|
|
20241007,181200,7086925450,29800,29800,29800,29800,0
|
|
20241007,181100,7086925450,29800,29800,29800,29800,0
|
|
20241007,181000,7086925450,29800,29800,29800,29800,0
|
|
20241007,180900,7086925450,29800,29800,29800,29800,0
|
|
20241007,180800,7086925450,29800,29800,29800,29800,0
|
|
20241007,180700,7086925450,29800,29800,29800,29800,0
|
|
20241007,180600,7086925450,29800,29800,29800,29800,0
|
|
20241007,180500,7086925450,29800,29800,29800,29800,0
|
|
20241007,180400,7086925450,29800,29800,29800,29800,0
|
|
20241007,180300,7086925450,29800,29800,29800,29800,0
|
|
20241007,180200,7086925450,29800,29800,29800,29800,0
|
|
20241007,180100,7086925450,29800,29800,29800,29800,0
|
|
20241007,180000,7086925450,29800,29800,29800,29800,0
|
|
20241007,175900,7086925450,29800,29800,29800,29800,0
|
|
20241007,175800,7086925450,29800,29800,29800,29800,0
|
|
20241007,175700,7086925450,29800,29800,29800,29800,0
|
|
20241007,175600,7086925450,29800,29800,29800,29800,0
|
|
20241007,175500,7086925450,29800,29800,29800,29800,0
|
|
20241007,175400,7086925450,29800,29800,29800,29800,0
|
|
20241007,175300,7086925450,29800,29800,29800,29800,0
|
|
20241007,175200,7086925450,29800,29800,29800,29800,0
|
|
20241007,175100,7086925450,29800,29800,29800,29800,0
|
|
20241007,175000,7086925450,29800,29800,29800,29800,0
|
|
20241007,174900,7086925450,29800,29800,29800,29800,0
|
|
20241007,174800,7086925450,29800,29800,29800,29800,0
|
|
20241007,174700,7086925450,29800,29800,29800,29800,0
|
|
20241007,174600,7086925450,29800,29800,29800,29800,6348
|
|
20241007,174500,7086925450,29800,29800,29800,29800,0
|
|
20241007,174400,7086925450,29800,29800,29800,29800,0
|
|
20241007,174300,7086925450,29800,29800,29800,29800,0
|
|
20241007,174200,7086925450,29800,29800,29800,29800,0
|
|
20241007,174100,7086925450,29800,29800,29800,29800,0
|
|
20241007,174000,7086925450,29800,29800,29800,29800,0
|
|
20241007,173900,7086925450,29800,29800,29800,29800,0
|
|
20241007,173800,7086925450,29800,29800,29800,29800,0
|
|
20241007,173700,7086925450,29800,29800,29800,29800,0
|
|
20241007,173600,7086925450,29800,29800,29800,29800,0
|
|
20241007,173500,7086925450,29800,29800,29800,29800,0
|
|
20241007,173400,7086925450,29800,29800,29800,29800,0
|
|
20241007,173300,7086925450,29800,29800,29800,29800,0
|
|
20241007,173200,7086925450,29800,29800,29800,29800,0
|
|
20241007,173100,7086925450,29800,29800,29800,29800,0
|
|
20241007,173000,7086925450,29800,29800,29800,29800,0
|
|
20241007,172900,7086925450,29800,29800,29800,29800,0
|
|
20241007,172800,7086925450,29800,29800,29800,29800,0
|
|
20241007,172700,7086925450,29800,29800,29800,29800,0
|
|
20241007,172600,7086925450,29800,29800,29800,29800,0
|
|
20241007,172500,7086925450,29800,29800,29800,29800,0
|
|
20241007,172400,7086925450,29800,29800,29800,29800,0
|
|
20241007,172300,7086925450,29800,29800,29800,29800,0
|
|
20241007,172200,7086925450,29800,29800,29800,29800,0
|
|
20241007,172100,7086925450,29800,29800,29800,29800,0
|
|
20241007,172000,7086925450,29800,29800,29800,29800,0
|
|
20241007,171900,7086925450,29800,29800,29800,29800,0
|
|
20241007,171800,7086925450,29800,29800,29800,29800,0
|
|
20241007,171700,7086925450,29800,29800,29800,29800,0
|
|
20241007,171600,7086925450,29800,29800,29800,29800,6348
|
|
20241007,171500,7086925450,29800,29800,29800,29800,0
|
|
20241007,171400,7086925450,29800,29800,29800,29800,0
|
|
20241007,171300,7086925450,29800,29800,29800,29800,0
|
|
20241007,171200,7086925450,29800,29800,29800,29800,0
|
|
20241007,171100,7086925450,29800,29800,29800,29800,0
|
|
20241007,171000,7086925450,29800,29800,29800,29800,0
|
|
20241007,170900,7086925450,29800,29800,29800,29800,0
|
|
20241007,170800,7086925450,29800,29800,29800,29800,0
|
|
20241007,170700,7086925450,29800,29800,29800,29800,0
|
|
20241007,170600,7086925450,29800,29800,29800,29800,0
|
|
20241007,170500,7086925450,29800,29800,29800,29800,0
|
|
20241007,170400,7086925450,29800,29800,29800,29800,0
|
|
20241007,170300,7086925450,29800,29800,29800,29800,0
|
|
20241007,170200,7086925450,29800,29800,29800,29800,0
|
|
20241007,170100,7086925450,29800,29800,29800,29800,0
|
|
20241007,170000,7086925450,29800,29800,29800,29800,0
|
|
20241007,165900,7086925450,29800,29800,29800,29800,0
|
|
20241007,165800,7086925450,29800,29800,29800,29800,0
|
|
20241007,165700,7086925450,29800,29800,29800,29800,0
|
|
20241007,165600,7086925450,29800,29800,29800,29800,0
|
|
20241007,165500,7086925450,29800,29800,29800,29800,0
|
|
20241007,165400,7086925450,29800,29800,29800,29800,0
|
|
20241007,165300,7086925450,29800,29800,29800,29800,0
|
|
20241007,165200,7086925450,29800,29800,29800,29800,0
|
|
20241007,165100,7086925450,29800,29800,29800,29800,0
|
|
20241007,165000,7086925450,29800,29800,29800,29800,0
|
|
20241007,164900,7086925450,29800,29800,29800,29800,0
|
|
20241007,164800,7086925450,29800,29800,29800,29800,0
|
|
20241007,164700,7086925450,29800,29800,29800,29800,0
|
|
20241007,164600,7086925450,29800,29800,29800,29800,6348
|
|
20241007,164500,7086925450,29800,29800,29800,29800,0
|
|
20241007,164400,7086925450,29800,29800,29800,29800,0
|
|
20241007,164300,7086925450,29800,29800,29800,29800,0
|
|
20241007,164200,7086925450,29800,29800,29800,29800,0
|
|
20241007,164100,7086925450,29800,29800,29800,29800,0
|
|
20241007,164000,7086925450,29800,29800,29800,29800,0
|
|
20241007,163900,7086925450,29800,29800,29800,29800,0
|
|
20241007,163800,7086925450,29800,29800,29800,29800,0
|
|
20241007,163700,7086925450,29800,29800,29800,29800,0
|
|
20241007,163600,7086925450,29800,29800,29800,29800,0
|
|
20241007,163500,7086925450,29800,29800,29800,29800,0
|
|
20241007,163400,7086925450,29800,29800,29800,29800,0
|
|
20241007,163300,7086925450,29800,29800,29800,29800,0
|
|
20241007,163200,7086925450,29800,29800,29800,29800,0
|
|
20241007,163100,7086925450,29800,29800,29800,29800,0
|
|
20241007,163000,7086925450,29800,29800,29800,29800,0
|
|
20241007,162900,7086925450,29800,29800,29800,29800,0
|
|
20241007,162800,7086925450,29800,29800,29800,29800,0
|
|
20241007,162700,7086925450,29800,29800,29800,29800,0
|
|
20241007,162600,7086925450,29800,29800,29800,29800,0
|
|
20241007,162500,7086925450,29800,29800,29800,29800,0
|
|
20241007,162400,7086925450,29800,29800,29800,29800,0
|
|
20241007,162300,7086925450,29800,29800,29800,29800,0
|
|
20241007,162200,7086925450,29800,29800,29800,29800,0
|
|
20241007,162100,7086925450,29800,29800,29800,29800,0
|
|
20241007,162000,7086925450,29800,29800,29800,29800,0
|
|
20241007,161900,7086925450,29800,29800,29800,29800,0
|
|
20241007,161800,7086925450,29800,29800,29800,29800,0
|
|
20241007,161700,7086925450,29800,29800,29800,29800,0
|
|
20241007,161600,7086925450,29800,29800,29800,29800,6348
|
|
20241007,161500,7086925450,29800,29800,29800,29800,0
|
|
20241007,161400,7086925450,29800,29800,29800,29800,0
|
|
20241007,161300,7086925450,29800,29800,29800,29800,0
|
|
20241007,161200,7086925450,29800,29800,29800,29800,0
|
|
20241007,161100,7086925450,29800,29800,29800,29800,0
|
|
20241007,161000,7086925450,29800,29800,29800,29800,0
|
|
20241007,160900,7086925450,29800,29800,29800,29800,0
|
|
20241007,160800,7086925450,29800,29800,29800,29800,0
|
|
20241007,160700,7086925450,29800,29800,29800,29800,0
|
|
20241007,160600,7086925450,29800,29800,29800,29800,0
|
|
20241007,160500,7086925450,29800,29800,29800,29800,0
|
|
20241007,160400,7086925450,29800,29800,29800,29800,0
|
|
20241007,160300,7086925450,29800,29800,29800,29800,0
|
|
20241007,160200,7086925450,29800,29800,29800,29800,0
|
|
20241007,160100,7086925450,29800,29800,29800,29800,0
|
|
20241007,160000,7086925450,29800,29800,29800,29800,0
|
|
20241007,155900,7086925450,29800,29800,29800,29800,0
|
|
20241007,155800,7086925450,29800,29800,29800,29800,0
|
|
20241007,155700,7086925450,29800,29800,29800,29800,0
|
|
20241007,155600,7086925450,29800,29800,29800,29800,0
|
|
20241007,155500,7086925450,29800,29800,29800,29800,0
|
|
20241007,155400,7086925450,29800,29800,29800,29800,0
|
|
20241007,155300,7086925450,29800,29800,29800,29800,0
|
|
20241007,155200,7086925450,29800,29800,29800,29800,0
|
|
20241007,155100,7086925450,29800,29800,29800,29800,0
|
|
20241007,155000,7086925450,29800,29800,29800,29800,0
|
|
20241007,154900,7086925450,29800,29800,29800,29800,0
|
|
20241007,154800,7086925450,29800,29800,29800,29800,0
|
|
20241007,154700,7086925450,29800,29800,29800,29800,0
|
|
20241007,154600,7086925450,29800,29800,29800,29800,6348
|
|
20241007,154500,7086925450,29800,29800,29800,29800,0
|
|
20241007,154400,7086925450,29800,29800,29800,29800,0
|
|
20241007,154300,7086925450,29800,29800,29800,29800,0
|
|
20241007,154200,7086925450,29800,29800,29800,29800,0
|
|
20241007,154100,7086925450,29800,29800,29800,29800,0
|
|
20241007,154000,7086925450,29800,29800,29800,29800,0
|
|
20241007,153900,7086925450,29800,29800,29800,29800,0
|
|
20241007,153800,7086925450,29800,29800,29800,29800,0
|
|
20241007,153700,7086925450,29800,29800,29800,29800,0
|
|
20241007,153600,7086925450,29800,29800,29800,29800,0
|
|
20241007,153500,7086925450,29800,29800,29800,29800,0
|
|
20241007,153400,7086925450,29800,29800,29800,29800,0
|
|
20241007,153300,7086925450,29800,29800,29800,29800,0
|
|
20241007,153200,7086925450,29800,29800,29800,29800,0
|
|
20241007,153100,7086925450,29800,29800,29800,29800,0
|
|
20241007,153000,7086925450,29800,29800,29800,29800,6348
|
|
20241007,152900,6897755050,29800,29800,29800,29800,0
|
|
20241007,152800,6897755050,29800,29800,29800,29800,0
|
|
20241007,152700,6897755050,29800,29800,29800,29800,0
|
|
20241007,152600,6897755050,29800,29800,29800,29800,0
|
|
20241007,152500,6897755050,29800,29800,29800,29800,0
|
|
20241007,152400,6897755050,29800,29800,29800,29800,0
|
|
20241007,152300,6897755050,29800,29800,29800,29800,0
|
|
20241007,152200,6897755050,29800,29800,29800,29800,0
|
|
20241007,152100,6897755050,29800,29800,29800,29800,0
|
|
20241007,152000,6897755050,29800,29800,29800,29800,0
|
|
20241007,151900,6897755050,29800,29800,29800,29750,1692
|
|
20241007,151800,6847357050,29800,29800,29800,29800,857
|
|
20241007,151700,6821818450,29800,29800,29850,29800,725
|
|
20241007,151600,6800213250,29800,29800,29850,29800,327
|
|
20241007,151500,6790468550,29800,29800,29850,29750,338
|
|
20241007,151400,6780397000,29800,29750,29850,29750,1209
|
|
20241007,151300,6744367500,29750,29750,29800,29750,1416
|
|
20241007,151200,6702181100,29750,29750,29800,29750,186
|
|
20241007,151100,6696647550,29750,29700,29750,29700,167
|
|
20241007,151000,6691680450,29700,29700,29800,29700,331
|
|
20241007,150900,6681842650,29750,29700,29800,29700,630
|
|
20241007,150800,6663109300,29700,29700,29750,29700,211
|
|
20241007,150700,6656838100,29700,29800,29800,29700,95
|
|
20241007,150600,6654015650,29800,29700,29800,29700,601
|
|
20241007,150500,6636137950,29700,29800,29800,29700,194
|
|
20241007,150400,6630366600,29750,29750,29750,29700,850
|
|
20241007,150300,6605085100,29750,29700,29750,29700,51
|
|
20241007,150200,6603570150,29700,29700,29700,29700,92
|
|
20241007,150100,6600837750,29700,29750,29750,29700,147
|
|
20241007,150000,6596467700,29700,29750,29750,29700,183
|
|
20241007,145900,6591025250,29750,29750,29800,29750,706
|
|
20241007,145800,6570017250,29750,29800,29800,29750,731
|
|
20241007,145700,6548267250,29750,29750,29800,29700,712
|
|
20241007,145600,6527084900,29700,29750,29750,29700,619
|
|
20241007,145500,6508698550,29750,29700,29750,29700,682
|
|
20241007,145400,6488439400,29750,29700,29750,29700,127
|
|
20241007,145300,6484662800,29800,29800,29800,29700,638
|
|
20241007,145200,6465696900,29750,29700,29800,29700,828
|
|
20241007,145100,6441062550,29700,29750,29750,29700,901
|
|
20241007,145000,6414285550,29700,29750,29750,29700,77
|
|
20241007,144900,6411995250,29800,29700,29800,29700,718
|
|
20241007,144800,6390639400,29700,29800,29800,29700,684
|
|
20241007,144700,6370294850,29800,29800,29800,29750,427
|
|
20241007,144600,6357586850,29750,29800,29850,29750,1111
|
|
20241007,144500,6324477050,29800,29750,29850,29750,741
|
|
20241007,144400,6302412100,29800,29750,29800,29750,376
|
|
20241007,144300,6291207350,29800,29800,29850,29800,916
|
|
20241007,144200,6263908500,29800,29800,29850,29800,103
|
|
20241007,144100,6260836250,29800,29850,29850,29800,1421
|
|
20241007,144000,6218487600,29800,29800,29850,29750,2201
|
|
20241007,143900,6152855400,29800,29750,29800,29750,95
|
|
20241007,143800,6150024550,29750,29750,29800,29700,831
|
|
20241007,143700,6125289550,29750,29800,29800,29750,259
|
|
20241007,143600,6117573050,29800,29800,29850,29750,344
|
|
20241007,143500,6107321550,29800,29750,29800,29750,613
|
|
20241007,143400,6089081000,29750,29750,29850,29750,682
|
|
20241007,143300,6068760050,29750,29800,29800,29750,959
|
|
20241007,143200,6040202200,29850,29800,29850,29800,881
|
|
20241007,143100,6013944100,29800,29800,29850,29800,595
|
|
20241007,143000,5996209850,29850,29850,29850,29750,567
|
|
20241007,142900,5979309600,29850,29800,29850,29800,107
|
|
20241007,142800,5976117250,29800,29850,29850,29750,521
|
|
20241007,142700,5960588250,29850,29750,29850,29750,905
|
|
20241007,142600,5933618850,29750,29750,29800,29750,799
|
|
20241007,142500,5909846600,29750,29750,29800,29750,801
|
|
20241007,142400,5886007150,29800,29750,29800,29750,159
|
|
20241007,142300,5881271650,29800,29800,29850,29750,1244
|
|
20241007,142200,5844219200,29800,29750,29800,29700,1289
|
|
20241007,142100,5805818550,29750,29700,29800,29700,855
|
|
20241007,142000,5780407200,29700,29700,29750,29700,407
|
|
20241007,141900,5768317150,29750,29700,29750,29650,306
|
|
20241007,141800,5759228450,29750,29700,29750,29700,925
|
|
20241007,141700,5731731300,29650,29700,29700,29650,127
|
|
20241007,141600,5727959450,29650,29700,29700,29650,584
|
|
20241007,141500,5710640500,29700,29650,29700,29650,581
|
|
20241007,141400,5693411400,29700,29650,29700,29650,74
|
|
20241007,141300,5691214800,29700,29650,29700,29600,573
|
|
20241007,141200,5674244950,29650,29600,29700,29550,2007
|
|
20241007,141100,5614886500,29600,29700,29700,29600,1540
|
|
20241007,141000,5569285550,29650,29650,29700,29650,535
|
|
20241007,140900,5553420800,29700,29650,29700,29650,85
|
|
20241007,140800,5550897700,29650,29650,29700,29600,1340
|
|
20241007,140700,5511162200,29650,29600,29650,29600,137
|
|
20241007,140600,5507100700,29650,29600,29700,29600,1227
|
|
20241007,140500,5470721200,29600,29650,29650,29600,470
|
|
20241007,140400,5456795050,29650,29600,29650,29550,2957
|
|
20241007,140300,5369223300,29600,29600,29650,29550,922
|
|
20241007,140200,5341949250,29550,29600,29650,29400,8037
|
|
20241007,140100,5104783400,29600,29650,29700,29600,470
|
|
20241007,140000,5090859000,29600,29600,29700,29600,2251
|
|
20241007,135900,5024197500,29650,29650,29700,29600,1660
|
|
20241007,135800,4974991800,29650,29600,29700,29600,729
|
|
20241007,135700,4953370050,29600,29650,29700,29600,1109
|
|
20241007,135600,4920482200,29750,29750,29750,29500,4542
|
|
20241007,135500,4786065050,29750,29750,29750,29650,657
|
|
20241007,135400,4766572650,29700,29750,29750,29700,273
|
|
20241007,135300,4758462300,29700,29600,29750,29600,2291
|
|
20241007,135200,4690466550,29600,29650,29650,29500,5634
|
|
20241007,135100,4523903550,29650,29700,29750,29600,2342
|
|
20241007,135000,4454400150,29750,29750,29750,29600,2762
|
|
20241007,134900,4372591100,29700,29650,29750,29650,2438
|
|
20241007,134800,4300213900,29700,29700,29700,29650,1140
|
|
20241007,134700,4266401200,29650,29600,29700,29600,1655
|
|
20241007,134600,4217320500,29600,29600,29650,29600,662
|
|
20241007,134500,4197722250,29600,29650,29650,29550,772
|
|
20241007,134400,4174859450,29650,29700,29700,29600,714
|
|
20241007,134300,4153712650,29650,29700,29750,29600,1152
|
|
20241007,134200,4119542500,29650,29650,29700,29600,648
|
|
20241007,134100,4100350700,29650,29650,29650,29650,634
|
|
20241007,134000,4081552600,29650,29700,29700,29550,3765
|
|
20241007,133900,3970155300,29700,29650,29700,29600,850
|
|
20241007,133800,3944989150,29700,29750,29800,29600,1540
|
|
20241007,133700,3899343900,29750,29700,29750,29650,1913
|
|
20241007,133600,3842543100,29700,29800,29850,29700,3057
|
|
20241007,133500,3751608350,29800,29750,29850,29750,3511
|
|
20241007,133400,3647079250,29750,29750,29850,29750,2055
|
|
20241007,133300,3585867500,29750,29750,29800,29700,2089
|
|
20241007,133200,3523672100,29750,29750,29800,29700,2539
|
|
20241007,133100,3448156400,29750,29750,29800,29700,1240
|
|
20241007,133000,3411288150,29750,29650,29750,29650,413
|
|
20241007,132900,3399038850,29650,29700,29700,29600,1546
|
|
20241007,132800,3353225900,29600,29700,29700,29600,1493
|
|
20241007,132700,3309007650,29650,29550,29700,29550,882
|
|
20241007,132600,3282879900,29600,29550,29600,29500,1491
|
|
20241007,132500,3238773450,29550,29500,29600,29500,4473
|
|
20241007,132400,3106791500,29500,29550,29550,29500,2215
|
|
20241007,132300,3041419050,29550,29550,29600,29550,475
|
|
20241007,132200,3027381550,29550,29600,29600,29550,628
|
|
20241007,132100,3008823350,29550,29550,29600,29550,5662
|
|
20241007,132000,2841481550,29550,29550,29600,29500,3346
|
|
20241007,131900,2742628450,29600,29550,29600,29550,483
|
|
20241007,131800,2728348300,29600,29600,29600,29550,299
|
|
20241007,131700,2719498150,29600,29650,29700,29600,1254
|
|
20241007,131600,2682378000,29700,29600,29700,29600,351
|
|
20241007,131500,2671970800,29600,29650,29650,29600,607
|
|
20241007,131400,2653997700,29650,29650,29650,29600,84
|
|
20241007,131300,2651507150,29650,29650,29700,29650,183
|
|
20241007,131200,2646080400,29700,29650,29700,29600,3490
|
|
20241007,131100,2542623700,29700,29700,29700,29700,19
|
|
20241007,131000,2542059400,29700,29750,29800,29700,652
|
|
20241007,130900,2522688750,29750,29750,29750,29750,651
|
|
20241007,130800,2503321500,29750,29750,29750,29750,58
|
|
20241007,130700,2501596000,29800,29800,29800,29750,412
|
|
20241007,130600,2489337650,29800,29750,29800,29700,154
|
|
20241007,130500,2484757900,29750,29750,29800,29750,356
|
|
20241007,130400,2474166850,29750,29800,29800,29750,599
|
|
20241007,130300,2456346350,29800,29800,29800,29800,129
|
|
20241007,130200,2452502150,29800,29800,29800,29800,0
|
|
20241007,130100,2452502150,29800,29750,29800,29750,88
|
|
20241007,130000,2449882850,29750,29800,29800,29700,2167
|
|
20241007,125900,2385452150,29800,29800,29900,29750,2144
|
|
20241007,125800,2321472100,29750,29800,29800,29750,69
|
|
20241007,125700,2319419100,29800,29800,29850,29750,212
|
|
20241007,125600,2313096950,29800,29850,29850,29800,670
|
|
20241007,125500,2293120000,29850,29850,29850,29850,10
|
|
20241007,125400,2292821500,29850,29800,29850,29800,398
|
|
20241007,125300,2280943550,29850,29850,29850,29850,26
|
|
20241007,125200,2280167450,29850,29800,29850,29800,2
|
|
20241007,125100,2280107800,29800,29850,29850,29800,38
|
|
20241007,125000,2278973600,29850,29850,29850,29800,1599
|
|
20241007,124900,2231244950,29850,29850,29850,29850,17
|
|
20241007,124800,2230737500,29800,29750,29800,29750,398
|
|
20241007,124700,2218881850,29750,29800,29800,29750,26
|
|
20241007,124600,2218107100,29750,29750,29800,29750,90
|
|
20241007,124500,2215428300,29750,29750,29750,29750,333
|
|
20241007,124400,2205521550,29700,29700,29700,29700,249
|
|
20241007,124300,2198126250,29700,29800,29800,29700,70
|
|
20241007,124200,2196043950,29750,29800,29800,29750,37
|
|
20241007,124100,2194942700,29800,29750,29800,29750,16
|
|
20241007,124000,2194465950,29800,29750,29800,29750,16
|
|
20241007,123900,2193989200,29750,29800,29800,29750,65
|
|
20241007,123800,2192053800,29800,29750,29800,29750,38
|
|
20241007,123700,2190922150,29700,29700,29750,29700,142
|
|
20241007,123600,2186703850,29700,29750,29750,29700,16
|
|
20241007,123500,2186227900,29700,29700,29700,29700,26
|
|
20241007,123400,2185455700,29750,29750,29750,29700,22
|
|
20241007,123300,2184801350,29700,29750,29750,29700,36
|
|
20241007,123200,2183730500,29700,29700,29700,29700,33
|
|
20241007,123100,2182750400,29750,29750,29750,29700,84
|
|
20241007,123000,2180252600,29750,29650,29750,29650,75
|
|
20241007,122900,2178025150,29700,29700,29700,29650,1579
|
|
20241007,122800,2131205450,29650,29700,29700,29650,101
|
|
20241007,122700,2128205850,29700,29700,29700,29700,1441
|
|
20241007,122600,2085408150,29750,29800,29800,29750,1306
|
|
20241007,122500,2046553900,29750,29800,29800,29750,83
|
|
20241007,122400,2044084050,29800,29750,29800,29750,16
|
|
20241007,122300,2043607300,29800,29800,29800,29800,72
|
|
20241007,122200,2041461700,29750,29800,29800,29750,1031
|
|
20241007,122100,2010769950,29800,29800,29850,29800,76
|
|
20241007,122000,2008504400,29800,29850,29850,29800,587
|
|
20241007,121900,1991011050,29800,29850,29850,29800,118
|
|
20241007,121800,1987494150,29850,29800,29850,29800,97
|
|
20241007,121700,1984602750,29800,29800,29850,29800,360
|
|
20241007,121600,1973874000,29800,29850,29850,29800,111
|
|
20241007,121500,1970561950,29850,29800,29850,29800,44
|
|
20241007,121400,1969250000,29800,29850,29850,29800,97
|
|
20241007,121300,1966356050,29850,29850,29850,29800,37
|
|
20241007,121200,1965251650,29850,29850,29850,29800,27
|
|
20241007,121100,1964445950,29850,29800,29850,29800,72
|
|
20241007,121000,1962299550,29850,29850,29850,29850,48
|
|
20241007,120900,1960866750,29800,29800,29800,29800,979
|
|
20241007,120800,1931692550,29800,29750,29800,29750,27
|
|
20241007,120700,1930888050,29750,29800,29800,29750,89
|
|
20241007,120600,1928239500,29750,29800,29800,29750,44
|
|
20241007,120500,1926928350,29800,29750,29800,29750,56
|
|
20241007,120400,1925261100,29750,29800,29800,29750,3207
|
|
20241007,120300,1829848300,29800,29700,29800,29700,2901
|
|
20241007,120200,1743475950,29750,29700,29750,29700,1116
|
|
20241007,120100,1710329850,29650,29650,29700,29650,18
|
|
20241007,120000,1709795350,29650,29700,29700,29650,326
|
|
20241007,115900,1700115900,29650,29650,29650,29650,20
|
|
20241007,115800,1699522900,29700,29650,29700,29650,63
|
|
20241007,115700,1697654200,29650,29700,29700,29650,28
|
|
20241007,115600,1696823200,29650,29650,29650,29650,82
|
|
20241007,115500,1694391900,29650,29700,29700,29650,18
|
|
20241007,115400,1693857350,29700,29700,29700,29700,25
|
|
20241007,115300,1693114850,29650,29650,29700,29650,1065
|
|
20241007,115200,1661537450,29700,29700,29700,29650,28
|
|
20241007,115100,1660705950,29700,29700,29700,29700,22
|
|
20241007,115000,1660052550,29700,29650,29700,29650,61
|
|
20241007,114900,1658241050,29650,29700,29700,29650,66
|
|
20241007,114800,1656283600,29700,29650,29700,29650,18
|
|
20241007,114700,1655749100,29700,29700,29700,29700,31
|
|
20241007,114600,1654828400,29700,29700,29700,29650,49
|
|
20241007,114500,1653374600,29700,29700,29700,29700,80
|
|
20241007,114400,1650998600,29700,29700,29750,29700,133
|
|
20241007,114300,1647043650,29750,29750,29750,29750,10
|
|
20241007,114200,1646746150,29750,29700,29750,29700,1080
|
|
20241007,114100,1614669400,29750,29700,29750,29700,1334
|
|
20241007,114000,1575008350,29700,29700,29700,29700,49
|
|
20241007,113900,1573553050,29700,29750,29750,29700,47
|
|
20241007,113800,1572156350,29750,29750,29750,29700,54
|
|
20241007,113700,1570551050,29700,29750,29750,29700,53
|
|
20241007,113600,1568976150,29700,29700,29700,29700,25
|
|
20241007,113500,1568233650,29700,29750,29750,29700,66
|
|
20241007,113400,1566271700,29750,29750,29750,29750,18
|
|
20241007,113300,1565736200,29750,29700,29750,29700,4
|
|
20241007,113200,1565617250,29700,29700,29750,29700,46
|
|
20241007,113100,1564250300,29700,29750,29750,29700,17
|
|
20241007,113000,1563744600,29700,29700,29700,29700,24
|
|
20241007,112900,1563031800,29700,29700,29750,29700,41
|
|
20241007,112800,1561813350,29700,29750,29750,29700,51
|
|
20241007,112700,1560297900,29700,29700,29700,29700,28
|
|
20241007,112600,1559466300,29750,29750,29750,29700,21
|
|
20241007,112500,1558841600,29750,29700,29750,29700,27
|
|
20241007,112400,1558038950,29700,29750,29750,29700,55
|
|
20241007,112300,1556404200,29750,29700,29750,29700,11
|
|
20241007,112200,1556077000,29750,29750,29750,29750,15
|
|
20241007,112100,1555630750,29700,29750,29750,29700,49
|
|
20241007,112000,1554174550,29750,29750,29750,29750,0
|
|
20241007,111900,1554174550,29750,29700,29750,29700,741
|
|
20241007,111800,1532137300,29700,29750,29750,29700,26
|
|
20241007,111700,1531363850,29700,29750,29750,29700,34
|
|
20241007,111600,1530353900,29750,29750,29750,29700,201
|
|
20241007,111500,1524377900,29700,29700,29700,29700,2116
|
|
20241007,111400,1461532700,29650,29700,29700,29650,66
|
|
20241007,111300,1459575050,29650,29700,29700,29650,74
|
|
20241007,111200,1457378950,29700,29650,29700,29650,189
|
|
20241007,111100,1451769350,29700,29650,29700,29650,18
|
|
20241007,111000,1451234800,29650,29650,29700,29650,313
|
|
20241007,110900,1441945800,29700,29700,29700,29700,223
|
|
20241007,110800,1435322700,29700,29750,29750,29700,21
|
|
20241007,110700,1434698250,29700,29700,29700,29700,30
|
|
20241007,110600,1433807250,29700,29700,29750,29700,19
|
|
20241007,110500,1433242200,29700,29650,29700,29650,864
|
|
20241007,110400,1407581450,29650,29700,29700,29650,603
|
|
20241007,110300,1389695800,29700,29700,29700,29650,74
|
|
20241007,110200,1387499500,29700,29700,29700,29700,30
|
|
20241007,110100,1386608500,29700,29750,29750,29700,18
|
|
20241007,110000,1386073100,29700,29700,29700,29650,47
|
|
20241007,105900,1384677250,29700,29700,29750,29700,444
|
|
20241007,105800,1371487100,29700,29700,29700,29700,21
|
|
20241007,105700,1370863400,29700,29700,29700,29650,18
|
|
20241007,105600,1370328850,29750,29650,29750,29650,1212
|
|
20241007,105500,1334381350,29650,29600,29650,29600,109
|
|
20241007,105400,1331149750,29650,29650,29650,29650,6
|
|
20241007,105300,1330971850,29650,29650,29650,29600,75
|
|
20241007,105200,1328750200,29600,29600,29650,29600,120
|
|
20241007,105100,1325197200,29600,29650,29650,29600,62
|
|
20241007,105000,1323361250,29650,29650,29650,29650,624
|
|
20241007,104900,1304859650,29700,29700,29700,29650,218
|
|
20241007,104800,1298386550,29700,29750,29750,29650,222
|
|
20241007,104700,1291800800,29700,29700,29700,29700,22
|
|
20241007,104600,1291147400,29750,29700,29750,29700,548
|
|
20241007,104500,1274844450,29700,29750,29750,29700,827
|
|
20241007,104400,1250280050,29750,29750,29750,29750,30
|
|
20241007,104300,1249387550,29800,29750,29800,29750,31
|
|
20241007,104200,1248465050,29750,29750,29750,29750,217
|
|
20241007,104100,1242009300,29800,29800,29800,29800,50
|
|
20241007,104000,1240519300,29750,29850,29850,29750,1210
|
|
20241007,103900,1204510500,29850,29800,29850,29800,196
|
|
20241007,103800,1198668700,29800,29750,29800,29750,86
|
|
20241007,103700,1196107650,29800,29800,29850,29800,68
|
|
20241007,103600,1194081050,29850,29750,29850,29750,339
|
|
20241007,103500,1183976250,29800,29800,29800,29750,462
|
|
20241007,103400,1170208900,29750,29800,29800,29750,392
|
|
20241007,103300,1158528800,29800,29800,29850,29750,154
|
|
20241007,103200,1153939900,29750,29800,29800,29750,142
|
|
20241007,103100,1149711050,29800,29800,29800,29750,68
|
|
20241007,103000,1147685800,29800,29800,29800,29750,348
|
|
20241007,102900,1137315450,29750,29800,29800,29750,380
|
|
20241007,102800,1125991900,29750,29800,29800,29750,122
|
|
20241007,102700,1122356600,29800,29800,29800,29800,47
|
|
20241007,102600,1120956000,29800,29800,29800,29800,190
|
|
20241007,102500,1115294000,29800,29750,29800,29750,279
|
|
20241007,102400,1106980850,29800,29800,29800,29750,377
|
|
20241007,102300,1095747750,29750,29800,29800,29750,215
|
|
20241007,102200,1089350700,29750,29750,29750,29700,264
|
|
20241007,102100,1081496850,29700,29700,29700,29700,4
|
|
20241007,102000,1081378050,29750,29700,29750,29700,50
|
|
20241007,101900,1079892300,29700,29700,29700,29650,246
|
|
20241007,101800,1072586200,29700,29700,29700,29700,3
|
|
20241007,101700,1072497100,29700,29650,29700,29650,55
|
|
20241007,101600,1070865600,29700,29750,29750,29700,343
|
|
20241007,101500,1060678250,29750,29750,29750,29700,210
|
|
20241007,101400,1054434850,29800,29800,29800,29750,219
|
|
20241007,101300,1047917550,29800,29800,29800,29750,144
|
|
20241007,101200,1043631650,29800,29850,29850,29800,2987
|
|
20241007,101100,954587950,29850,29850,29850,29850,448
|
|
20241007,101000,941215150,29850,29800,29850,29800,75
|
|
20241007,100900,938976450,29800,29850,29850,29800,61
|
|
20241007,100800,937157100,29850,29850,29850,29850,74
|
|
20241007,100700,934948200,29850,29800,29850,29800,278
|
|
20241007,100600,926662850,29800,29800,29800,29750,311
|
|
20241007,100500,917396550,29800,29850,29850,29750,1197
|
|
20241007,100400,881751450,29850,29850,29850,29850,296
|
|
20241007,100300,872915850,29800,29750,29800,29750,477
|
|
20241007,100200,858701450,29750,29700,29750,29700,485
|
|
20241007,100100,844275450,29700,29700,29700,29700,279
|
|
20241007,100000,835989150,29700,29700,29700,29650,167
|
|
20241007,095900,831036050,29700,29700,29700,29650,148
|
|
20241007,095800,826642000,29650,29650,29650,29650,317
|
|
20241007,095700,817242950,29650,29600,29650,29600,107
|
|
20241007,095600,814071400,29650,29650,29650,29650,180
|
|
20241007,095500,808734400,29600,29650,29650,29600,122
|
|
20241007,095400,805121300,29650,29600,29650,29600,327
|
|
20241007,095300,795441350,29650,29600,29650,29600,39
|
|
20241007,095200,794285100,29550,29550,29550,29550,0
|
|
20241007,095100,794285100,29550,29600,29600,29550,489
|
|
20241007,095000,779821650,29600,29600,29650,29600,403
|
|
20241007,094900,767878900,29600,29600,29600,29600,42
|
|
20241007,094800,766635700,29550,29600,29600,29550,54
|
|
20241007,094700,765038800,29600,29550,29600,29550,632
|
|
20241007,094600,746362350,29600,29600,29600,29550,560
|
|
20241007,094500,729788300,29600,29550,29600,29550,57
|
|
20241007,094400,728103250,29600,29550,29600,29550,29
|
|
20241007,094300,727245450,29550,29500,29550,29500,99
|
|
20241007,094200,724324800,29550,29550,29550,29500,220
|
|
20241007,094100,717823900,29550,29600,29600,29500,247
|
|
20241007,094000,710525500,29600,29550,29600,29550,86
|
|
20241007,093900,707980300,29500,29550,29550,29500,377
|
|
20241007,093800,696851150,29550,29550,29550,29550,53
|
|
20241007,093700,695285000,29550,29550,29550,29500,253
|
|
20241007,093600,687810350,29450,29500,29550,29450,522
|
|
20241007,093500,672410650,29550,29600,29600,29550,148
|
|
20241007,093400,668032600,29550,29550,29550,29550,48
|
|
20241007,093300,666614200,29550,29550,29550,29550,43
|
|
20241007,093200,665343550,29500,29500,29500,29500,33
|
|
20241007,093100,664370050,29500,29500,29550,29500,425
|
|
20241007,093000,651832500,29500,29550,29600,29500,320
|
|
20241007,092900,642382200,29550,29550,29550,29550,332
|
|
20241007,092800,632571600,29550,29550,29550,29550,16
|
|
20241007,092700,632098800,29500,29500,29550,29500,112
|
|
20241007,092600,628793800,29550,29550,29550,29500,30
|
|
20241007,092500,627907550,29500,29500,29500,29450,1261
|
|
20241007,092400,590764900,29500,29550,29600,29500,1116
|
|
20241007,092300,557836100,29550,29600,29600,29550,84
|
|
20241007,092200,555353150,29600,29650,29650,29600,51
|
|
20241007,092100,553843450,29650,29550,29650,29500,700
|
|
20241007,092000,533127950,29500,29600,29650,29500,1385
|
|
20241007,091900,492189950,29650,29650,29650,29600,568
|
|
20241007,091800,475374950,29600,29600,29650,29600,79
|
|
20241007,091700,473033850,29650,29650,29650,29650,138
|
|
20241007,091600,468942150,29600,29650,29650,29550,213
|
|
20241007,091500,462628400,29550,29600,29600,29550,448
|
|
20241007,091400,449369550,29600,29600,29650,29600,534
|
|
20241007,091300,433543900,29600,29650,29700,29550,266
|
|
20241007,091200,425670500,29600,29550,29600,29500,1472
|
|
20241007,091100,382213750,29550,29500,29550,29500,261
|
|
20241007,091000,374506250,29500,29450,29600,29450,211
|
|
20241007,090900,368279200,29400,29400,29500,29400,548
|
|
20241007,090800,352153750,29400,29350,29400,29300,602
|
|
20241007,090700,334479750,29350,29400,29400,29350,78
|
|
20241007,090600,332188150,29400,29450,29450,29300,286
|
|
20241007,090500,323793500,29300,29350,29450,29250,2166
|
|
20241007,090400,260239350,29400,29500,29500,29350,1195
|
|
20241007,090300,225123150,29500,29500,29550,29450,447
|
|
20241007,090200,211931200,29450,29500,29600,29350,1394
|
|
20241007,090100,170862800,29600,29650,29650,29500,2079
|
|
20241007,090000,109412700,29650,29800,29800,29550,3686
|