589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184600,8400891050,28850,28850,28850,28850,15013
|
|
20241008,184500,8400891050,28850,28850,28850,28850,0
|
|
20241008,184400,8400891050,28850,28850,28850,28850,0
|
|
20241008,184300,8400891050,28850,28850,28850,28850,0
|
|
20241008,184200,8400891050,28850,28850,28850,28850,0
|
|
20241008,184100,8400891050,28850,28850,28850,28850,0
|
|
20241008,184000,8400891050,28850,28850,28850,28850,0
|
|
20241008,183900,8400891050,28850,28850,28850,28850,0
|
|
20241008,183800,8400891050,28850,28850,28850,28850,0
|
|
20241008,183700,8400891050,28850,28850,28850,28850,0
|
|
20241008,183600,8400891050,28850,28850,28850,28850,0
|
|
20241008,183500,8400891050,28850,28850,28850,28850,0
|
|
20241008,183400,8400891050,28850,28850,28850,28850,0
|
|
20241008,183300,8400891050,28850,28850,28850,28850,0
|
|
20241008,183200,8400891050,28850,28850,28850,28850,0
|
|
20241008,183100,8400891050,28850,28850,28850,28850,0
|
|
20241008,183000,8400891050,28850,28850,28850,28850,0
|
|
20241008,182900,8400891050,28850,28850,28850,28850,0
|
|
20241008,182800,8400891050,28850,28850,28850,28850,0
|
|
20241008,182700,8400891050,28850,28850,28850,28850,0
|
|
20241008,182600,8400891050,28850,28850,28850,28850,0
|
|
20241008,182500,8400891050,28850,28850,28850,28850,0
|
|
20241008,182400,8400891050,28850,28850,28850,28850,0
|
|
20241008,182300,8400891050,28850,28850,28850,28850,0
|
|
20241008,182200,8400891050,28850,28850,28850,28850,0
|
|
20241008,182100,8400891050,28850,28850,28850,28850,0
|
|
20241008,182000,8400891050,28850,28850,28850,28850,0
|
|
20241008,181900,8400891050,28850,28850,28850,28850,0
|
|
20241008,181800,8400891050,28850,28850,28850,28850,0
|
|
20241008,181700,8400891050,28850,28850,28850,28850,0
|
|
20241008,181600,8400891050,28850,28850,28850,28850,15013
|
|
20241008,181500,8400891050,28850,28850,28850,28850,0
|
|
20241008,181400,8400891050,28850,28850,28850,28850,0
|
|
20241008,181300,8400891050,28850,28850,28850,28850,0
|
|
20241008,181200,8400891050,28850,28850,28850,28850,0
|
|
20241008,181100,8400891050,28850,28850,28850,28850,0
|
|
20241008,181000,8400891050,28850,28850,28850,28850,0
|
|
20241008,180900,8400891050,28850,28850,28850,28850,0
|
|
20241008,180800,8400891050,28850,28850,28850,28850,0
|
|
20241008,180700,8400891050,28850,28850,28850,28850,0
|
|
20241008,180600,8400891050,28850,28850,28850,28850,0
|
|
20241008,180500,8400891050,28850,28850,28850,28850,0
|
|
20241008,180400,8400891050,28850,28850,28850,28850,0
|
|
20241008,180300,8400891050,28850,28850,28850,28850,0
|
|
20241008,180200,8400891050,28850,28850,28850,28850,0
|
|
20241008,180100,8400891050,28850,28850,28850,28850,0
|
|
20241008,180000,8400891050,28850,28850,28850,28850,0
|
|
20241008,175900,8400891050,28850,28850,28850,28850,0
|
|
20241008,175800,8400891050,28850,28850,28850,28850,0
|
|
20241008,175700,8400891050,28850,28850,28850,28850,0
|
|
20241008,175600,8400891050,28850,28850,28850,28850,0
|
|
20241008,175500,8400891050,28850,28850,28850,28850,0
|
|
20241008,175400,8400891050,28850,28850,28850,28850,0
|
|
20241008,175300,8400891050,28850,28850,28850,28850,0
|
|
20241008,175200,8400891050,28850,28850,28850,28850,0
|
|
20241008,175100,8400891050,28850,28850,28850,28850,0
|
|
20241008,175000,8400891050,28850,28850,28850,28850,0
|
|
20241008,174900,8400891050,28850,28850,28850,28850,0
|
|
20241008,174800,8400891050,28850,28850,28850,28850,0
|
|
20241008,174700,8400891050,28850,28850,28850,28850,0
|
|
20241008,174600,8400891050,28850,28850,28850,28850,15013
|
|
20241008,174500,8400891050,28850,28850,28850,28850,0
|
|
20241008,174400,8400891050,28850,28850,28850,28850,0
|
|
20241008,174300,8400891050,28850,28850,28850,28850,0
|
|
20241008,174200,8400891050,28850,28850,28850,28850,0
|
|
20241008,174100,8400891050,28850,28850,28850,28850,0
|
|
20241008,174000,8400891050,28850,28850,28850,28850,0
|
|
20241008,173900,8400891050,28850,28850,28850,28850,0
|
|
20241008,173800,8400891050,28850,28850,28850,28850,0
|
|
20241008,173700,8400891050,28850,28850,28850,28850,0
|
|
20241008,173600,8400891050,28850,28850,28850,28850,0
|
|
20241008,173500,8400891050,28850,28850,28850,28850,0
|
|
20241008,173400,8400891050,28850,28850,28850,28850,0
|
|
20241008,173300,8400891050,28850,28850,28850,28850,0
|
|
20241008,173200,8400891050,28850,28850,28850,28850,0
|
|
20241008,173100,8400891050,28850,28850,28850,28850,0
|
|
20241008,173000,8400891050,28850,28850,28850,28850,0
|
|
20241008,172900,8400891050,28850,28850,28850,28850,0
|
|
20241008,172800,8400891050,28850,28850,28850,28850,0
|
|
20241008,172700,8400891050,28850,28850,28850,28850,0
|
|
20241008,172600,8400891050,28850,28850,28850,28850,0
|
|
20241008,172500,8400891050,28850,28850,28850,28850,0
|
|
20241008,172400,8400891050,28850,28850,28850,28850,0
|
|
20241008,172300,8400891050,28850,28850,28850,28850,0
|
|
20241008,172200,8400891050,28850,28850,28850,28850,0
|
|
20241008,172100,8400891050,28850,28850,28850,28850,0
|
|
20241008,172000,8400891050,28850,28850,28850,28850,0
|
|
20241008,171900,8400891050,28850,28850,28850,28850,0
|
|
20241008,171800,8400891050,28850,28850,28850,28850,0
|
|
20241008,171700,8400891050,28850,28850,28850,28850,0
|
|
20241008,171600,8400891050,28850,28850,28850,28850,15013
|
|
20241008,171500,8400891050,28850,28850,28850,28850,0
|
|
20241008,171400,8400891050,28850,28850,28850,28850,0
|
|
20241008,171300,8400891050,28850,28850,28850,28850,0
|
|
20241008,171200,8400891050,28850,28850,28850,28850,0
|
|
20241008,171100,8400891050,28850,28850,28850,28850,0
|
|
20241008,171000,8400891050,28850,28850,28850,28850,0
|
|
20241008,170900,8400891050,28850,28850,28850,28850,0
|
|
20241008,170800,8400891050,28850,28850,28850,28850,0
|
|
20241008,170700,8400891050,28850,28850,28850,28850,0
|
|
20241008,170600,8400891050,28850,28850,28850,28850,0
|
|
20241008,170500,8400891050,28850,28850,28850,28850,0
|
|
20241008,170400,8400891050,28850,28850,28850,28850,0
|
|
20241008,170300,8400891050,28850,28850,28850,28850,0
|
|
20241008,170200,8400891050,28850,28850,28850,28850,0
|
|
20241008,170100,8400891050,28850,28850,28850,28850,0
|
|
20241008,170000,8400891050,28850,28850,28850,28850,0
|
|
20241008,165900,8400891050,28850,28850,28850,28850,0
|
|
20241008,165800,8400891050,28850,28850,28850,28850,0
|
|
20241008,165700,8400891050,28850,28850,28850,28850,0
|
|
20241008,165600,8400891050,28850,28850,28850,28850,0
|
|
20241008,165500,8400891050,28850,28850,28850,28850,0
|
|
20241008,165400,8400891050,28850,28850,28850,28850,0
|
|
20241008,165300,8400891050,28850,28850,28850,28850,0
|
|
20241008,165200,8400891050,28850,28850,28850,28850,0
|
|
20241008,165100,8400891050,28850,28850,28850,28850,0
|
|
20241008,165000,8400891050,28850,28850,28850,28850,0
|
|
20241008,164900,8400891050,28850,28850,28850,28850,0
|
|
20241008,164800,8400891050,28850,28850,28850,28850,0
|
|
20241008,164700,8400891050,28850,28850,28850,28850,0
|
|
20241008,164600,8400891050,28850,28850,28850,28850,15013
|
|
20241008,164500,8400891050,28850,28850,28850,28850,0
|
|
20241008,164400,8400891050,28850,28850,28850,28850,0
|
|
20241008,164300,8400891050,28850,28850,28850,28850,0
|
|
20241008,164200,8400891050,28850,28850,28850,28850,0
|
|
20241008,164100,8400891050,28850,28850,28850,28850,0
|
|
20241008,164000,8400891050,28850,28850,28850,28850,0
|
|
20241008,163900,8400891050,28850,28850,28850,28850,0
|
|
20241008,163800,8400891050,28850,28850,28850,28850,0
|
|
20241008,163700,8400891050,28850,28850,28850,28850,0
|
|
20241008,163600,8400891050,28850,28850,28850,28850,0
|
|
20241008,163500,8400891050,28850,28850,28850,28850,0
|
|
20241008,163400,8400891050,28850,28850,28850,28850,0
|
|
20241008,163300,8400891050,28850,28850,28850,28850,0
|
|
20241008,163200,8400891050,28850,28850,28850,28850,0
|
|
20241008,163100,8400891050,28850,28850,28850,28850,0
|
|
20241008,163000,8400891050,28850,28850,28850,28850,0
|
|
20241008,162900,8400891050,28850,28850,28850,28850,0
|
|
20241008,162800,8400891050,28850,28850,28850,28850,0
|
|
20241008,162700,8400891050,28850,28850,28850,28850,0
|
|
20241008,162600,8400891050,28850,28850,28850,28850,0
|
|
20241008,162500,8400891050,28850,28850,28850,28850,0
|
|
20241008,162400,8400891050,28850,28850,28850,28850,0
|
|
20241008,162300,8400891050,28850,28850,28850,28850,0
|
|
20241008,162200,8400891050,28850,28850,28850,28850,0
|
|
20241008,162100,8400891050,28850,28850,28850,28850,0
|
|
20241008,162000,8400891050,28850,28850,28850,28850,0
|
|
20241008,161900,8400891050,28850,28850,28850,28850,0
|
|
20241008,161800,8400891050,28850,28850,28850,28850,0
|
|
20241008,161700,8400891050,28850,28850,28850,28850,0
|
|
20241008,161600,8400891050,28850,28850,28850,28850,15013
|
|
20241008,161500,8400891050,28850,28850,28850,28850,0
|
|
20241008,161400,8400891050,28850,28850,28850,28850,0
|
|
20241008,161300,8400891050,28850,28850,28850,28850,0
|
|
20241008,161200,8400891050,28850,28850,28850,28850,0
|
|
20241008,161100,8400891050,28850,28850,28850,28850,0
|
|
20241008,161000,8400891050,28850,28850,28850,28850,0
|
|
20241008,160900,8400891050,28850,28850,28850,28850,0
|
|
20241008,160800,8400891050,28850,28850,28850,28850,0
|
|
20241008,160700,8400891050,28850,28850,28850,28850,0
|
|
20241008,160600,8400891050,28850,28850,28850,28850,0
|
|
20241008,160500,8400891050,28850,28850,28850,28850,0
|
|
20241008,160400,8400891050,28850,28850,28850,28850,0
|
|
20241008,160300,8400891050,28850,28850,28850,28850,0
|
|
20241008,160200,8400891050,28850,28850,28850,28850,0
|
|
20241008,160100,8400891050,28850,28850,28850,28850,0
|
|
20241008,160000,8400891050,28850,28850,28850,28850,0
|
|
20241008,155900,8400891050,28850,28850,28850,28850,0
|
|
20241008,155800,8400891050,28850,28850,28850,28850,0
|
|
20241008,155700,8400891050,28850,28850,28850,28850,0
|
|
20241008,155600,8400891050,28850,28850,28850,28850,0
|
|
20241008,155500,8400891050,28850,28850,28850,28850,0
|
|
20241008,155400,8400891050,28850,28850,28850,28850,0
|
|
20241008,155300,8400891050,28850,28850,28850,28850,0
|
|
20241008,155200,8400891050,28850,28850,28850,28850,0
|
|
20241008,155100,8400891050,28850,28850,28850,28850,0
|
|
20241008,155000,8400891050,28850,28850,28850,28850,0
|
|
20241008,154900,8400891050,28850,28850,28850,28850,0
|
|
20241008,154800,8400891050,28850,28850,28850,28850,0
|
|
20241008,154700,8400891050,28850,28850,28850,28850,0
|
|
20241008,154600,8400891050,28850,28850,28850,28850,15013
|
|
20241008,154500,8400891050,28850,28850,28850,28850,0
|
|
20241008,154400,8400891050,28850,28850,28850,28850,0
|
|
20241008,154300,8400891050,28850,28850,28850,28850,0
|
|
20241008,154200,8400891050,28850,28850,28850,28850,0
|
|
20241008,154100,8400891050,28850,28850,28850,28850,0
|
|
20241008,154000,8400891050,28850,28850,28850,28850,0
|
|
20241008,153900,8400891050,28850,28850,28850,28850,0
|
|
20241008,153800,8400891050,28850,28850,28850,28850,0
|
|
20241008,153700,8400891050,28850,28850,28850,28850,0
|
|
20241008,153600,8400891050,28850,28850,28850,28850,0
|
|
20241008,153500,8400891050,28850,28850,28850,28850,0
|
|
20241008,153400,8400891050,28850,28850,28850,28850,0
|
|
20241008,153300,8400891050,28850,28850,28850,28850,0
|
|
20241008,153200,8400891050,28850,28850,28850,28850,0
|
|
20241008,153100,8400891050,28850,28850,28850,28850,0
|
|
20241008,153000,8400891050,28850,28850,28850,28850,15013
|
|
20241008,152900,7967766000,28950,28950,28950,28950,0
|
|
20241008,152800,7967766000,28950,28950,28950,28950,0
|
|
20241008,152700,7967766000,28950,28950,28950,28950,0
|
|
20241008,152600,7967766000,28950,28950,28950,28950,0
|
|
20241008,152500,7967766000,28950,28950,28950,28950,0
|
|
20241008,152400,7967766000,28950,28950,28950,28950,0
|
|
20241008,152300,7967766000,28950,28950,28950,28950,0
|
|
20241008,152200,7967766000,28950,28950,28950,28950,0
|
|
20241008,152100,7967766000,28950,28950,28950,28950,0
|
|
20241008,152000,7967766000,28950,28950,28950,28950,0
|
|
20241008,151900,7967766000,28950,28950,28950,28900,369
|
|
20241008,151800,7957087400,28900,28900,28950,28900,359
|
|
20241008,151700,7946711450,28950,28950,29000,28950,910
|
|
20241008,151600,7920365450,28950,28900,29000,28900,281
|
|
20241008,151500,7912229600,28950,29000,29000,28900,253
|
|
20241008,151400,7904905800,29000,29000,29000,28950,507
|
|
20241008,151300,7890224500,28950,28950,29000,28950,391
|
|
20241008,151200,7878902700,29000,28950,29000,28950,174
|
|
20241008,151100,7873863950,28950,28950,29000,28950,152
|
|
20241008,151000,7869461750,28950,29000,29050,28950,671
|
|
20241008,150900,7850000850,29000,29050,29050,29000,629
|
|
20241008,150800,7831752900,29050,29000,29050,28850,3404
|
|
20241008,150700,7733110650,28900,28950,29000,28850,1604
|
|
20241008,150600,7686679300,28950,28900,29000,28850,164
|
|
20241008,150500,7681932700,28850,28850,29000,28850,59
|
|
20241008,150400,7680224150,28950,28950,28950,28850,348
|
|
20241008,150300,7670155750,28950,29000,29000,28850,1876
|
|
20241008,150200,7615967750,28950,28950,29000,28950,586
|
|
20241008,150100,7598999000,28950,28850,28950,28850,1098
|
|
20241008,150000,7567221100,28850,28850,28950,28800,2284
|
|
20241008,145900,7501326750,28850,28900,28950,28850,716
|
|
20241008,145800,7480640550,28850,28950,28950,28850,999
|
|
20241008,145700,7451766900,28850,28950,28950,28850,6509
|
|
20241008,145600,7263941800,28900,28900,28950,28900,688
|
|
20241008,145500,7244056500,28900,28900,28950,28900,669
|
|
20241008,145400,7224720700,28900,28900,29000,28900,1352
|
|
20241008,145300,7185623850,28950,28900,28950,28900,261
|
|
20241008,145200,7178077250,28900,28950,29000,28900,913
|
|
20241008,145100,7151678700,28950,28950,29000,28900,941
|
|
20241008,145000,7124450900,28950,28950,28950,28900,856
|
|
20241008,144900,7099692800,28950,28950,29000,28900,876
|
|
20241008,144800,7074340100,28950,28950,28950,28900,595
|
|
20241008,144700,7057125250,28900,28950,29000,28900,797
|
|
20241008,144600,7034059350,28950,28950,29000,28950,932
|
|
20241008,144500,7007071350,28950,28950,29000,28950,1766
|
|
20241008,144400,6955886700,28950,28950,29000,28900,1039
|
|
20241008,144300,6925821150,29000,28900,29000,28900,1101
|
|
20241008,144200,6893977150,28900,28950,29000,28900,588
|
|
20241008,144100,6876974100,28950,28900,28950,28900,830
|
|
20241008,144000,6852967950,28900,29000,29000,28900,770
|
|
20241008,143900,6830708600,28900,28950,28950,28900,1259
|
|
20241008,143800,6794283150,28950,28900,29000,28900,759
|
|
20241008,143700,6772309750,28900,28950,29000,28900,522
|
|
20241008,143600,6757211600,28900,28950,28950,28900,830
|
|
20241008,143500,6733190600,28900,28850,29000,28850,1076
|
|
20241008,143400,6702041750,29000,28950,29000,28900,1552
|
|
20241008,143300,6657128050,28950,28900,29000,28850,867
|
|
20241008,143200,6632054100,28900,28900,29000,28850,2207
|
|
20241008,143100,6568266800,28900,28900,28950,28850,600
|
|
20241008,143000,6550918250,29000,28900,29000,28900,950
|
|
20241008,142900,6523440150,28900,28950,28950,28900,1839
|
|
20241008,142800,6470252250,28950,28900,29000,28900,969
|
|
20241008,142700,6442223850,28900,28900,29000,28850,789
|
|
20241008,142600,6419389500,28850,28900,29000,28850,1157
|
|
20241008,142500,6385929750,28900,28850,28900,28850,1002
|
|
20241008,142400,6356992000,28900,28900,28950,28850,692
|
|
20241008,142300,6337002250,28900,28900,28950,28850,730
|
|
20241008,142200,6315898450,28850,28900,28950,28850,1277
|
|
20241008,142100,6278985900,28900,28900,28950,28850,940
|
|
20241008,142000,6251831600,28900,28900,28950,28900,763
|
|
20241008,141900,6229777550,28900,28950,29000,28900,780
|
|
20241008,141800,6207216200,28950,28950,29000,28900,954
|
|
20241008,141700,6179612150,28950,28950,28950,28900,779
|
|
20241008,141600,6157073250,28950,28900,29000,28900,1009
|
|
20241008,141500,6127869600,28900,28850,28950,28850,469
|
|
20241008,141400,6114314150,28850,28900,28950,28850,1327
|
|
20241008,141300,6075960100,28900,28900,28950,28900,624
|
|
20241008,141200,6057921000,28900,28900,28950,28900,1075
|
|
20241008,141100,6026833750,28900,28900,28950,28900,1161
|
|
20241008,141000,5993278500,28900,28900,29000,28900,872
|
|
20241008,140900,5968049700,28900,28900,29000,28900,1706
|
|
20241008,140800,5918658300,28900,28900,28950,28900,523
|
|
20241008,140700,5903540100,28900,28900,28950,28900,1331
|
|
20241008,140600,5865062900,28900,28900,28950,28900,834
|
|
20241008,140500,5840958250,28900,28900,28950,28900,869
|
|
20241008,140400,5815835650,28900,28950,28950,28900,787
|
|
20241008,140300,5793083150,28950,29000,29000,28900,762
|
|
20241008,140200,5771043450,28950,28950,28950,28900,662
|
|
20241008,140100,5751890250,28950,28950,29000,28900,976
|
|
20241008,140000,5723647700,28950,28950,28950,28900,821
|
|
20241008,135900,5699906700,28900,28900,29000,28900,844
|
|
20241008,135800,5675489200,29000,28900,29000,28900,1032
|
|
20241008,135700,5645637150,28900,28900,29000,28900,626
|
|
20241008,135600,5627520700,28900,28900,29000,28900,939
|
|
20241008,135500,5600352150,29000,28950,29050,28900,5477
|
|
20241008,135400,5441853250,28950,28950,29000,28950,737
|
|
20241008,135300,5420511500,28950,29000,29000,28950,891
|
|
20241008,135200,5394705000,28950,29050,29050,28950,1046
|
|
20241008,135100,5364379400,29000,28950,29000,28950,620
|
|
20241008,135000,5346426000,28950,29000,29000,28950,799
|
|
20241008,134900,5323280400,28950,29000,29000,28950,677
|
|
20241008,134800,5303662900,28950,28950,29000,28950,1226
|
|
20241008,134700,5268147900,28950,29000,29050,28950,684
|
|
20241008,134600,5248316100,29050,29000,29050,29000,818
|
|
20241008,134500,5224590950,29000,29000,29050,29000,965
|
|
20241008,134400,5196590700,29050,28950,29050,28950,711
|
|
20241008,134300,5175981600,28950,28950,29000,28950,768
|
|
20241008,134200,5153740100,28950,29000,29050,28950,972
|
|
20241008,134100,5125549100,29000,29000,29050,29000,1155
|
|
20241008,134000,5092050500,29000,29000,29050,29000,1022
|
|
20241008,133900,5062410900,29000,29000,29050,29000,586
|
|
20241008,133800,5045412650,29000,29050,29050,29000,676
|
|
20241008,133700,5025795450,29000,29050,29100,29000,685
|
|
20241008,133600,5005897000,29050,29100,29150,29050,1002
|
|
20241008,133500,4976773500,29050,29100,29100,29050,461
|
|
20241008,133400,4963371650,29100,29100,29100,29050,825
|
|
20241008,133300,4939381300,29100,29050,29150,29050,552
|
|
20241008,133200,4923318650,29050,29100,29100,29050,929
|
|
20241008,133100,4896325700,29100,29100,29100,29050,335
|
|
20241008,133000,4886593450,29050,29050,29100,29050,827
|
|
20241008,132900,4862544000,29050,29050,29150,29050,489
|
|
20241008,132800,4848333300,29100,29050,29100,29050,781
|
|
20241008,132700,4825609950,29050,29050,29100,29000,1708
|
|
20241008,132600,4775950800,29050,29000,29050,29000,978
|
|
20241008,132500,4747564600,29050,29050,29100,29000,1013
|
|
20241008,132400,4718160850,29050,29000,29100,29000,1770
|
|
20241008,132300,4666749800,29000,29000,29000,29000,743
|
|
20241008,132200,4645202800,29000,29000,29050,29000,2063
|
|
20241008,132100,4585345200,29000,29100,29100,29000,495
|
|
20241008,132000,4570989100,29000,29000,29050,29000,799
|
|
20241008,131900,4547795800,29000,29000,29000,28950,593
|
|
20241008,131800,4530616200,29000,29000,29000,28950,1075
|
|
20241008,131700,4499459300,29000,29000,29000,28950,557
|
|
20241008,131600,4483310050,28950,29000,29050,28950,1061
|
|
20241008,131500,4452548350,29000,28950,29050,28950,906
|
|
20241008,131400,4426281500,29000,29000,29000,28950,642
|
|
20241008,131300,4407677050,29000,29000,29050,29000,2246
|
|
20241008,131200,4342534050,29000,29000,29000,29000,596
|
|
20241008,131100,4325250050,29000,29000,29050,29000,582
|
|
20241008,131000,4308362950,29000,29050,29100,29000,783
|
|
20241008,130900,4285637000,29050,29050,29100,29050,561
|
|
20241008,130800,4269339850,29050,29050,29050,29050,591
|
|
20241008,130700,4252171300,29050,29000,29050,29000,829
|
|
20241008,130600,4228118600,29000,29050,29050,29000,997
|
|
20241008,130500,4199179200,29050,29050,29100,29000,852
|
|
20241008,130400,4174440400,29050,29050,29050,29050,720
|
|
20241008,130300,4153524400,29100,29050,29100,29050,559
|
|
20241008,130200,4137285300,29050,29050,29100,29050,895
|
|
20241008,130100,4111273500,29100,29100,29100,29050,648
|
|
20241008,130000,4092440700,29100,29050,29100,29050,956
|
|
20241008,125900,4064650200,29050,29050,29100,29050,711
|
|
20241008,125800,4043993000,29050,29050,29050,29050,273
|
|
20241008,125700,4036062350,29100,29100,29100,29050,191
|
|
20241008,125600,4030510100,29100,29100,29100,29100,109
|
|
20241008,125500,4027338200,29100,29050,29100,29050,456
|
|
20241008,125400,4014072700,29050,29050,29100,29050,170
|
|
20241008,125300,4009133250,29050,29100,29100,29050,293
|
|
20241008,125200,4000610900,29050,29050,29100,29050,306
|
|
20241008,125100,3991716150,29150,29100,29150,29100,169
|
|
20241008,125000,3986796700,29100,29100,29150,29050,354
|
|
20241008,124900,3976506250,29200,29150,29200,29100,607
|
|
20241008,124800,3958807800,29150,29150,29150,29100,345
|
|
20241008,124700,3948762050,29150,29150,29150,29100,355
|
|
20241008,124600,3938419400,29100,29100,29150,29050,401
|
|
20241008,124500,3926754750,29150,29150,29150,29150,1
|
|
20241008,124400,3926725600,29200,29100,29200,29050,481
|
|
20241008,124300,3912714150,29100,29150,29150,29050,266
|
|
20241008,124200,3904977750,29150,29150,29150,29050,240
|
|
20241008,124100,3897992950,29200,29100,29200,29050,332
|
|
20241008,124000,3888319700,29100,29150,29200,29100,647
|
|
20241008,123900,3869485200,29200,29150,29200,29050,1160
|
|
20241008,123800,3835674600,29100,29100,29100,29100,225
|
|
20241008,123700,3829127100,29100,29100,29100,29050,319
|
|
20241008,123600,3819847050,29100,29050,29100,29050,224
|
|
20241008,123500,3813334450,29100,29100,29100,29100,227
|
|
20241008,123400,3806728750,29100,29050,29100,29050,246
|
|
20241008,123300,3799571800,29050,29050,29050,29000,365
|
|
20241008,123200,3788973050,29000,29100,29100,29000,684
|
|
20241008,123100,3769105150,29050,29050,29100,29050,124
|
|
20241008,123000,3765502900,29050,29100,29100,29050,656
|
|
20241008,122900,3746435450,29100,29050,29100,29050,327
|
|
20241008,122800,3736925900,29100,29050,29100,29050,320
|
|
20241008,122700,3727619750,29050,29100,29100,29050,387
|
|
20241008,122600,3716376000,29150,29100,29150,29050,593
|
|
20241008,122500,3699109600,29100,29100,29150,29050,592
|
|
20241008,122400,3681878900,29100,29150,29150,29100,114
|
|
20241008,122300,3678561400,29150,29150,29150,29050,2042
|
|
20241008,122200,3619065050,29150,29200,29200,29150,121
|
|
20241008,122100,3615537850,29150,29150,29200,29150,348
|
|
20241008,122000,3605393600,29150,29150,29150,29150,238
|
|
20241008,121900,3598455900,29150,29100,29150,29100,183
|
|
20241008,121800,3593128700,29100,29100,29100,29050,235
|
|
20241008,121700,3586294550,29100,29100,29100,29100,131
|
|
20241008,121600,3582482450,29100,29100,29100,29050,484
|
|
20241008,121500,3568398850,29100,29100,29100,29100,219
|
|
20241008,121400,3562025950,29150,29100,29200,29050,600
|
|
20241008,121300,3544553100,29100,29050,29100,29050,342
|
|
20241008,121200,3534608400,29050,29100,29100,29050,140
|
|
20241008,121100,3530541000,29050,29100,29100,29050,431
|
|
20241008,121000,3518006000,29100,29100,29100,29100,145
|
|
20241008,120900,3513786500,29100,29050,29100,29050,356
|
|
20241008,120800,3503444650,29100,29100,29100,29100,586
|
|
20241008,120700,3486392050,29100,29100,29150,29100,122
|
|
20241008,120600,3482841800,29100,29150,29150,29100,299
|
|
20241008,120500,3474126000,29150,29100,29150,29100,203
|
|
20241008,120400,3468208600,29100,29100,29100,29050,364
|
|
20241008,120300,3457621750,29150,29150,29150,29150,66
|
|
20241008,120200,3455697850,29200,29150,29200,29100,317
|
|
20241008,120100,3446466450,29150,29150,29150,29100,118
|
|
20241008,120000,3443032250,29150,29150,29150,29150,330
|
|
20241008,115900,3433412750,29150,29200,29200,29150,143
|
|
20241008,115800,3429243300,29150,29200,29200,29150,350
|
|
20241008,115700,3419034550,29200,29200,29200,29150,122
|
|
20241008,115600,3415478100,29200,29150,29200,29150,406
|
|
20241008,115500,3403623050,29150,29150,29250,29150,2577
|
|
20241008,115400,3328467500,29200,29100,29200,29100,467
|
|
20241008,115300,3314851850,29050,29050,29150,29050,345
|
|
20241008,115200,3304829350,29150,29050,29150,29050,610
|
|
20241008,115100,3287062300,29050,29050,29150,29050,364
|
|
20241008,115000,3276481650,29100,29050,29150,29050,735
|
|
20241008,114900,3255105750,29050,29050,29050,29050,243
|
|
20241008,114800,3248046600,29050,29000,29050,29000,907
|
|
20241008,114700,3221739050,29000,29000,29050,29000,365
|
|
20241008,114600,3211153800,29050,28950,29100,28950,1627
|
|
20241008,114500,3163905250,29000,28950,29000,28950,331
|
|
20241008,114400,3154318150,28950,28950,29000,28950,539
|
|
20241008,114300,3138696750,28950,28950,29000,28950,394
|
|
20241008,114200,3127285700,28950,29000,29000,28950,128
|
|
20241008,114100,3123579750,29000,28950,29000,28950,330
|
|
20241008,114000,3114021050,29000,28950,29000,28950,293
|
|
20241008,113900,3105535850,28950,28900,29000,28900,1381
|
|
20241008,113800,3065534500,28950,28900,28950,28900,240
|
|
20241008,113700,3058592700,28900,28950,28950,28900,450
|
|
20241008,113600,3045580850,28950,28900,28950,28900,260
|
|
20241008,113500,3038065200,28900,28950,28950,28900,477
|
|
20241008,113400,3024256750,28950,28950,28950,28950,752
|
|
20241008,113300,3002486350,28950,28950,29000,28950,216
|
|
20241008,113200,2996233100,28950,29000,29000,28950,287
|
|
20241008,113100,2987924400,28950,28950,29000,28950,324
|
|
20241008,113000,2978541900,28950,29050,29050,28950,400
|
|
20241008,112900,2966950700,29050,29000,29050,28950,361
|
|
20241008,112800,2956487600,29000,28950,29050,28950,372
|
|
20241008,112700,2945712700,28950,29000,29050,28950,302
|
|
20241008,112600,2936955150,29000,29000,29050,29000,443
|
|
20241008,112500,2924102650,29000,28950,29000,28950,302
|
|
20241008,112400,2915347000,28950,29000,29000,28950,500
|
|
20241008,112300,2900855100,29000,29000,29000,28950,261
|
|
20241008,112200,2893286450,29000,28950,29000,28950,340
|
|
20241008,112100,2883434400,29000,29000,29000,29000,541
|
|
20241008,112000,2867745400,28950,29000,29000,28950,240
|
|
20241008,111900,2860795150,29000,28950,29000,28950,287
|
|
20241008,111800,2852482500,28950,29000,29000,28950,782
|
|
20241008,111700,2829816550,29000,28950,29150,28900,1657
|
|
20241008,111600,2781775050,28950,28950,28950,28900,261
|
|
20241008,111500,2774220150,28950,28950,29000,28900,1599
|
|
20241008,111400,2727940350,28950,28950,28950,28950,682
|
|
20241008,111300,2708196450,28950,28950,29000,28950,193
|
|
20241008,111200,2702608800,29000,28950,29000,28950,303
|
|
20241008,111100,2693834600,28950,29000,29050,28950,1869
|
|
20241008,111000,2639644250,29000,29000,29050,29000,179
|
|
20241008,110900,2634452650,29000,29000,29050,29000,316
|
|
20241008,110800,2625286600,29050,29050,29050,29000,236
|
|
20241008,110700,2618442000,29050,29050,29050,29000,710
|
|
20241008,110600,2597829900,29050,29000,29050,29000,225
|
|
20241008,110500,2591301850,29000,29050,29050,29000,496
|
|
20241008,110400,2576914850,29050,29050,29050,29000,342
|
|
20241008,110300,2566990700,29100,29050,29100,29050,268
|
|
20241008,110200,2559204300,29050,29050,29100,29050,797
|
|
20241008,110100,2536051000,29100,29050,29100,29050,343
|
|
20241008,110000,2526084950,29050,29100,29150,29050,692
|
|
20241008,105900,2505962350,29100,29050,29100,29050,401
|
|
20241008,105800,2494302600,29050,29050,29100,29050,264
|
|
20241008,105700,2486631700,29100,29100,29150,29050,353
|
|
20241008,105600,2476370750,29150,29050,29150,29050,24
|
|
20241008,105500,2475673350,29050,29050,29150,29050,172
|
|
20241008,105400,2470676650,29050,29100,29100,29050,1098
|
|
20241008,105300,2438726700,29100,29050,29100,29050,230
|
|
20241008,105200,2432044800,29050,29050,29050,29050,149
|
|
20241008,105100,2427716350,29050,29100,29100,29050,155
|
|
20241008,105000,2423208950,29100,29050,29100,29050,162
|
|
20241008,104900,2418501500,29100,29050,29100,29050,83
|
|
20241008,104800,2416088900,29050,29050,29050,29050,127
|
|
20241008,104700,2412399550,29050,29050,29150,29050,534
|
|
20241008,104600,2396856550,29050,29050,29100,29050,141
|
|
20241008,104500,2392760400,29100,29100,29100,29100,25
|
|
20241008,104400,2392032900,29050,29050,29050,29050,125
|
|
20241008,104300,2388401650,29000,29050,29050,29000,512
|
|
20241008,104200,2373528700,29050,29100,29100,29050,197
|
|
20241008,104100,2367802250,29050,29050,29050,29050,145
|
|
20241008,104000,2363590000,29050,29050,29100,29000,632
|
|
20241008,103900,2345210200,29050,29050,29050,29000,489
|
|
20241008,103800,2331028500,29000,29050,29050,29000,229
|
|
20241008,103700,2324377000,29050,29000,29100,29000,742
|
|
20241008,103600,2302832400,29050,28950,29050,28950,214
|
|
20241008,103500,2296631150,29000,29050,29100,28950,10585
|
|
20241008,103400,1989557100,29050,29100,29100,29050,110
|
|
20241008,103300,1986360700,29050,29100,29100,29050,349
|
|
20241008,103200,1976222150,29100,29050,29100,29050,70
|
|
20241008,103100,1974188550,29100,29050,29100,29050,220
|
|
20241008,103000,1967793250,29100,29050,29100,29050,569
|
|
20241008,102900,1951262700,29050,29050,29100,29050,254
|
|
20241008,102800,1943882250,29050,29050,29100,29050,231
|
|
20241008,102700,1937168350,29050,29050,29100,29050,243
|
|
20241008,102600,1930103550,29050,29050,29100,29050,349
|
|
20241008,102500,1919955450,29050,29100,29100,29050,646
|
|
20241008,102400,1901189050,29050,29100,29100,29050,1966
|
|
20241008,102300,1843979200,29100,29100,29100,29100,819
|
|
20241008,102200,1820146300,29100,29100,29150,29100,620
|
|
20241008,102100,1802103850,29100,29200,29200,29100,4402
|
|
20241008,102000,1673828000,29150,29150,29200,29150,609
|
|
20241008,101900,1656074750,29200,29200,29200,29150,1805
|
|
20241008,101800,1603372100,29250,29250,29250,29200,71
|
|
20241008,101700,1601295450,29250,29250,29250,29250,56
|
|
20241008,101600,1599657450,29250,29250,29250,29200,399
|
|
20241008,101500,1587999100,29250,29250,29250,29250,51
|
|
20241008,101400,1586507350,29250,29200,29250,29200,138
|
|
20241008,101300,1582472400,29200,29250,29250,29200,997
|
|
20241008,101200,1553310250,29250,29200,29250,29200,1031
|
|
20241008,101100,1523195900,29250,29250,29250,29200,572
|
|
20241008,101000,1506491700,29200,29250,29250,29200,440
|
|
20241008,100900,1493634300,29200,29250,29250,29200,86
|
|
20241008,100800,1491121900,29250,29200,29250,29200,197
|
|
20241008,100700,1485363750,29250,29250,29250,29200,2238
|
|
20241008,100600,1419904800,29250,29300,29300,29250,730
|
|
20241008,100500,1398550700,29300,29350,29350,29300,1880
|
|
20241008,100400,1343464500,29300,29350,29350,29300,100
|
|
20241008,100300,1340531000,29350,29350,29350,29350,5
|
|
20241008,100200,1340384250,29350,29300,29350,29300,596
|
|
20241008,100100,1322902050,29300,29300,29300,29300,178
|
|
20241008,100000,1317686650,29300,29300,29300,29250,94
|
|
20241008,095900,1314936850,29300,29300,29300,29300,2858
|
|
20241008,095800,1231197450,29350,29350,29350,29350,93
|
|
20241008,095700,1228467900,29400,29350,29400,29300,239
|
|
20241008,095600,1221460600,29400,29400,29400,29300,226
|
|
20241008,095500,1214819700,29400,29300,29400,29300,111
|
|
20241008,095400,1211558000,29350,29350,29350,29300,1543
|
|
20241008,095300,1166273600,29350,29350,29400,29350,72
|
|
20241008,095200,1164160250,29350,29350,29400,29350,98
|
|
20241008,095100,1161283900,29350,29350,29400,29350,119
|
|
20241008,095000,1157791200,29350,29350,29400,29350,504
|
|
20241008,094900,1142998650,29350,29400,29400,29350,268
|
|
20241008,094800,1135132600,29350,29350,29350,29350,81
|
|
20241008,094700,1132755250,29350,29350,29450,29350,215
|
|
20241008,094600,1126444650,29400,29400,29450,29400,866
|
|
20241008,094500,1100984200,29450,29450,29450,29450,49
|
|
20241008,094400,1099541150,29450,29450,29450,29450,253
|
|
20241008,094300,1092090300,29450,29500,29500,29450,36
|
|
20241008,094200,1091030000,29500,29500,29500,29500,12
|
|
20241008,094100,1090676000,29500,29450,29500,29450,3
|
|
20241008,094000,1090587550,29450,29400,29450,29400,248
|
|
20241008,093900,1083290850,29400,29350,29400,29350,1989
|
|
20241008,093800,1024814450,29350,29350,29350,29350,2734
|
|
20241008,093700,944571550,29400,29450,29450,29400,2147
|
|
20241008,093600,881446250,29400,29450,29450,29400,17
|
|
20241008,093500,880945850,29450,29500,29500,29450,584
|
|
20241008,093400,863746800,29500,29500,29500,29500,50
|
|
20241008,093300,862271800,29500,29500,29500,29500,168
|
|
20241008,093200,857315800,29500,29550,29550,29500,3
|
|
20241008,093100,857227250,29550,29450,29550,29450,634
|
|
20241008,093000,838517900,29450,29450,29450,29450,1175
|
|
20241008,092900,803914150,29450,29500,29500,29450,37
|
|
20241008,092800,802822950,29500,29500,29500,29450,125
|
|
20241008,092700,799135550,29500,29500,29500,29500,62
|
|
20241008,092600,797306550,29500,29550,29550,29500,757
|
|
20241008,092500,774970600,29550,29550,29550,29550,263
|
|
20241008,092400,767198950,29500,29600,29600,29500,663
|
|
20241008,092300,747607350,29500,29600,29600,29450,2285
|
|
20241008,092200,680267950,29600,29600,29600,29550,199
|
|
20241008,092100,674384150,29600,29600,29600,29600,137
|
|
20241008,092000,670328950,29600,29700,29700,29500,1012
|
|
20241008,091900,640413500,29600,29700,29700,29600,236
|
|
20241008,091800,633414800,29750,29750,29750,29750,11
|
|
20241008,091700,633087550,29700,29800,29800,29700,260
|
|
20241008,091600,625348850,29800,29800,29850,29800,702
|
|
20241008,091500,604428250,29800,29750,29850,29700,1770
|
|
20241008,091400,551714950,29750,29700,29750,29650,33
|
|
20241008,091300,550734900,29700,29750,29750,29600,226
|
|
20241008,091200,544042050,29750,29750,29800,29750,520
|
|
20241008,091100,528571950,29750,29650,29750,29650,584
|
|
20241008,091000,511221600,29600,29600,29600,29600,10
|
|
20241008,090900,510925600,29650,29550,29700,29550,1213
|
|
20241008,090800,474981750,29600,29750,29750,29600,1234
|
|
20241008,090700,438372650,29800,29800,29850,29750,1223
|
|
20241008,090600,401930250,29800,29750,29800,29650,757
|
|
20241008,090500,379436850,29750,29600,29800,29550,665
|
|
20241008,090400,359709950,29600,29450,29600,29400,2942
|
|
20241008,090300,272878050,29450,29500,29500,29450,1209
|
|
20241008,090200,237258900,29500,29350,29500,29350,891
|
|
20241008,090100,211037350,29350,29400,29450,29350,1438
|
|
20241008,090000,168774050,29400,29350,29400,29250,5662
|