588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184500,5459377950,26300,26300,26300,26300,7636
|
|
20241022,184400,5459377950,26300,26300,26300,26300,0
|
|
20241022,184300,5459377950,26300,26300,26300,26300,0
|
|
20241022,184200,5459377950,26300,26300,26300,26300,0
|
|
20241022,184100,5459377950,26300,26300,26300,26300,0
|
|
20241022,184000,5459377950,26300,26300,26300,26300,0
|
|
20241022,183900,5459377950,26300,26300,26300,26300,0
|
|
20241022,183800,5459377950,26300,26300,26300,26300,0
|
|
20241022,183700,5459377950,26300,26300,26300,26300,0
|
|
20241022,183600,5459377950,26300,26300,26300,26300,0
|
|
20241022,183500,5459377950,26300,26300,26300,26300,0
|
|
20241022,183400,5459377950,26300,26300,26300,26300,0
|
|
20241022,183300,5459377950,26300,26300,26300,26300,0
|
|
20241022,183200,5459377950,26300,26300,26300,26300,0
|
|
20241022,183100,5459377950,26300,26300,26300,26300,0
|
|
20241022,183000,5459377950,26300,26300,26300,26300,0
|
|
20241022,182900,5459377950,26300,26300,26300,26300,0
|
|
20241022,182800,5459377950,26300,26300,26300,26300,0
|
|
20241022,182700,5459377950,26300,26300,26300,26300,0
|
|
20241022,182600,5459377950,26300,26300,26300,26300,0
|
|
20241022,182500,5459377950,26300,26300,26300,26300,0
|
|
20241022,182400,5459377950,26300,26300,26300,26300,0
|
|
20241022,182300,5459377950,26300,26300,26300,26300,0
|
|
20241022,182200,5459377950,26300,26300,26300,26300,0
|
|
20241022,182100,5459377950,26300,26300,26300,26300,0
|
|
20241022,182000,5459377950,26300,26300,26300,26300,0
|
|
20241022,181900,5459377950,26300,26300,26300,26300,0
|
|
20241022,181800,5459377950,26300,26300,26300,26300,0
|
|
20241022,181700,5459377950,26300,26300,26300,26300,0
|
|
20241022,181600,5459377950,26300,26300,26300,26300,0
|
|
20241022,181500,5459377950,26300,26300,26300,26300,7636
|
|
20241022,181400,5459377950,26300,26300,26300,26300,0
|
|
20241022,181300,5459377950,26300,26300,26300,26300,0
|
|
20241022,181200,5459377950,26300,26300,26300,26300,0
|
|
20241022,181100,5459377950,26300,26300,26300,26300,0
|
|
20241022,181000,5459377950,26300,26300,26300,26300,0
|
|
20241022,180900,5459377950,26300,26300,26300,26300,0
|
|
20241022,180800,5459377950,26300,26300,26300,26300,0
|
|
20241022,180700,5459377950,26300,26300,26300,26300,0
|
|
20241022,180600,5459377950,26300,26300,26300,26300,0
|
|
20241022,180500,5459377950,26300,26300,26300,26300,0
|
|
20241022,180400,5459377950,26300,26300,26300,26300,0
|
|
20241022,180300,5459377950,26300,26300,26300,26300,0
|
|
20241022,180200,5459377950,26300,26300,26300,26300,0
|
|
20241022,180100,5459377950,26300,26300,26300,26300,0
|
|
20241022,180000,5459377950,26300,26300,26300,26300,0
|
|
20241022,175900,5459377950,26300,26300,26300,26300,0
|
|
20241022,175800,5459377950,26300,26300,26300,26300,0
|
|
20241022,175700,5459377950,26300,26300,26300,26300,0
|
|
20241022,175600,5459377950,26300,26300,26300,26300,0
|
|
20241022,175500,5459377950,26300,26300,26300,26300,0
|
|
20241022,175400,5459377950,26300,26300,26300,26300,0
|
|
20241022,175300,5459377950,26300,26300,26300,26300,0
|
|
20241022,175200,5459377950,26300,26300,26300,26300,0
|
|
20241022,175100,5459377950,26300,26300,26300,26300,0
|
|
20241022,175000,5459377950,26300,26300,26300,26300,0
|
|
20241022,174900,5459377950,26300,26300,26300,26300,0
|
|
20241022,174800,5459377950,26300,26300,26300,26300,0
|
|
20241022,174700,5459377950,26300,26300,26300,26300,0
|
|
20241022,174600,5459377950,26300,26300,26300,26300,0
|
|
20241022,174500,5459377950,26300,26300,26300,26300,7636
|
|
20241022,174400,5459377950,26300,26300,26300,26300,0
|
|
20241022,174300,5459377950,26300,26300,26300,26300,0
|
|
20241022,174200,5459377950,26300,26300,26300,26300,0
|
|
20241022,174100,5459377950,26300,26300,26300,26300,0
|
|
20241022,174000,5459377950,26300,26300,26300,26300,0
|
|
20241022,173900,5459377950,26300,26300,26300,26300,0
|
|
20241022,173800,5459377950,26300,26300,26300,26300,0
|
|
20241022,173700,5459377950,26300,26300,26300,26300,0
|
|
20241022,173600,5459377950,26300,26300,26300,26300,0
|
|
20241022,173500,5459377950,26300,26300,26300,26300,0
|
|
20241022,173400,5459377950,26300,26300,26300,26300,0
|
|
20241022,173300,5459377950,26300,26300,26300,26300,0
|
|
20241022,173200,5459377950,26300,26300,26300,26300,0
|
|
20241022,173100,5459377950,26300,26300,26300,26300,0
|
|
20241022,173000,5459377950,26300,26300,26300,26300,0
|
|
20241022,172900,5459377950,26300,26300,26300,26300,0
|
|
20241022,172800,5459377950,26300,26300,26300,26300,0
|
|
20241022,172700,5459377950,26300,26300,26300,26300,0
|
|
20241022,172600,5459377950,26300,26300,26300,26300,0
|
|
20241022,172500,5459377950,26300,26300,26300,26300,0
|
|
20241022,172400,5459377950,26300,26300,26300,26300,0
|
|
20241022,172300,5459377950,26300,26300,26300,26300,0
|
|
20241022,172200,5459377950,26300,26300,26300,26300,0
|
|
20241022,172100,5459377950,26300,26300,26300,26300,0
|
|
20241022,172000,5459377950,26300,26300,26300,26300,0
|
|
20241022,171900,5459377950,26300,26300,26300,26300,0
|
|
20241022,171800,5459377950,26300,26300,26300,26300,0
|
|
20241022,171700,5459377950,26300,26300,26300,26300,0
|
|
20241022,171600,5459377950,26300,26300,26300,26300,0
|
|
20241022,171500,5459377950,26300,26300,26300,26300,7636
|
|
20241022,171400,5459377950,26300,26300,26300,26300,0
|
|
20241022,171300,5459377950,26300,26300,26300,26300,0
|
|
20241022,171200,5459377950,26300,26300,26300,26300,0
|
|
20241022,171100,5459377950,26300,26300,26300,26300,0
|
|
20241022,171000,5459377950,26300,26300,26300,26300,0
|
|
20241022,170900,5459377950,26300,26300,26300,26300,0
|
|
20241022,170800,5459377950,26300,26300,26300,26300,0
|
|
20241022,170700,5459377950,26300,26300,26300,26300,0
|
|
20241022,170600,5459377950,26300,26300,26300,26300,0
|
|
20241022,170500,5459377950,26300,26300,26300,26300,0
|
|
20241022,170400,5459377950,26300,26300,26300,26300,0
|
|
20241022,170300,5459377950,26300,26300,26300,26300,0
|
|
20241022,170200,5459377950,26300,26300,26300,26300,0
|
|
20241022,170100,5459377950,26300,26300,26300,26300,0
|
|
20241022,170000,5459377950,26300,26300,26300,26300,0
|
|
20241022,165900,5459377950,26300,26300,26300,26300,0
|
|
20241022,165800,5459377950,26300,26300,26300,26300,0
|
|
20241022,165700,5459377950,26300,26300,26300,26300,0
|
|
20241022,165600,5459377950,26300,26300,26300,26300,0
|
|
20241022,165500,5459377950,26300,26300,26300,26300,0
|
|
20241022,165400,5459377950,26300,26300,26300,26300,0
|
|
20241022,165300,5459377950,26300,26300,26300,26300,0
|
|
20241022,165200,5459377950,26300,26300,26300,26300,0
|
|
20241022,165100,5459377950,26300,26300,26300,26300,0
|
|
20241022,165000,5459377950,26300,26300,26300,26300,0
|
|
20241022,164900,5459377950,26300,26300,26300,26300,0
|
|
20241022,164800,5459377950,26300,26300,26300,26300,0
|
|
20241022,164700,5459377950,26300,26300,26300,26300,0
|
|
20241022,164600,5459377950,26300,26300,26300,26300,0
|
|
20241022,164500,5459377950,26300,26300,26300,26300,7636
|
|
20241022,164400,5459377950,26300,26300,26300,26300,0
|
|
20241022,164300,5459377950,26300,26300,26300,26300,0
|
|
20241022,164200,5459377950,26300,26300,26300,26300,0
|
|
20241022,164100,5459377950,26300,26300,26300,26300,0
|
|
20241022,164000,5459377950,26300,26300,26300,26300,0
|
|
20241022,163900,5459377950,26300,26300,26300,26300,0
|
|
20241022,163800,5459377950,26300,26300,26300,26300,0
|
|
20241022,163700,5459377950,26300,26300,26300,26300,0
|
|
20241022,163600,5459377950,26300,26300,26300,26300,0
|
|
20241022,163500,5459377950,26300,26300,26300,26300,0
|
|
20241022,163400,5459377950,26300,26300,26300,26300,0
|
|
20241022,163300,5459377950,26300,26300,26300,26300,0
|
|
20241022,163200,5459377950,26300,26300,26300,26300,0
|
|
20241022,163100,5459377950,26300,26300,26300,26300,0
|
|
20241022,163000,5459377950,26300,26300,26300,26300,0
|
|
20241022,162900,5459377950,26300,26300,26300,26300,0
|
|
20241022,162800,5459377950,26300,26300,26300,26300,0
|
|
20241022,162700,5459377950,26300,26300,26300,26300,0
|
|
20241022,162600,5459377950,26300,26300,26300,26300,0
|
|
20241022,162500,5459377950,26300,26300,26300,26300,0
|
|
20241022,162400,5459377950,26300,26300,26300,26300,0
|
|
20241022,162300,5459377950,26300,26300,26300,26300,0
|
|
20241022,162200,5459377950,26300,26300,26300,26300,0
|
|
20241022,162100,5459377950,26300,26300,26300,26300,0
|
|
20241022,162000,5459377950,26300,26300,26300,26300,0
|
|
20241022,161900,5459377950,26300,26300,26300,26300,0
|
|
20241022,161800,5459377950,26300,26300,26300,26300,0
|
|
20241022,161700,5459377950,26300,26300,26300,26300,0
|
|
20241022,161600,5459377950,26300,26300,26300,26300,0
|
|
20241022,161500,5459377950,26300,26300,26300,26300,7636
|
|
20241022,161400,5459377950,26300,26300,26300,26300,0
|
|
20241022,161300,5459377950,26300,26300,26300,26300,0
|
|
20241022,161200,5459377950,26300,26300,26300,26300,0
|
|
20241022,161100,5459377950,26300,26300,26300,26300,0
|
|
20241022,161000,5459377950,26300,26300,26300,26300,0
|
|
20241022,160900,5459377950,26300,26300,26300,26300,0
|
|
20241022,160800,5459377950,26300,26300,26300,26300,0
|
|
20241022,160700,5459377950,26300,26300,26300,26300,0
|
|
20241022,160600,5459377950,26300,26300,26300,26300,0
|
|
20241022,160500,5459377950,26300,26300,26300,26300,0
|
|
20241022,160400,5459377950,26300,26300,26300,26300,0
|
|
20241022,160300,5459377950,26300,26300,26300,26300,0
|
|
20241022,160200,5459377950,26300,26300,26300,26300,0
|
|
20241022,160100,5459377950,26300,26300,26300,26300,0
|
|
20241022,160000,5459377950,26300,26300,26300,26300,0
|
|
20241022,155900,5459377950,26300,26300,26300,26300,0
|
|
20241022,155800,5459377950,26300,26300,26300,26300,0
|
|
20241022,155700,5459377950,26300,26300,26300,26300,0
|
|
20241022,155600,5459377950,26300,26300,26300,26300,0
|
|
20241022,155500,5459377950,26300,26300,26300,26300,0
|
|
20241022,155400,5459377950,26300,26300,26300,26300,0
|
|
20241022,155300,5459377950,26300,26300,26300,26300,0
|
|
20241022,155200,5459377950,26300,26300,26300,26300,0
|
|
20241022,155100,5459377950,26300,26300,26300,26300,0
|
|
20241022,155000,5459377950,26300,26300,26300,26300,0
|
|
20241022,154900,5459377950,26300,26300,26300,26300,0
|
|
20241022,154800,5459377950,26300,26300,26300,26300,0
|
|
20241022,154700,5459377950,26300,26300,26300,26300,0
|
|
20241022,154600,5459377950,26300,26300,26300,26300,0
|
|
20241022,154500,5459377950,26300,26300,26300,26300,7636
|
|
20241022,154400,5459377950,26300,26300,26300,26300,0
|
|
20241022,154300,5459377950,26300,26300,26300,26300,0
|
|
20241022,154200,5459377950,26300,26300,26300,26300,0
|
|
20241022,154100,5459377950,26300,26300,26300,26300,0
|
|
20241022,154000,5459377950,26300,26300,26300,26300,0
|
|
20241022,153900,5459377950,26300,26300,26300,26300,0
|
|
20241022,153800,5459377950,26300,26300,26300,26300,0
|
|
20241022,153700,5459377950,26300,26300,26300,26300,0
|
|
20241022,153600,5459377950,26300,26300,26300,26300,0
|
|
20241022,153500,5459377950,26300,26300,26300,26300,0
|
|
20241022,153400,5459377950,26300,26300,26300,26300,0
|
|
20241022,153300,5459377950,26300,26300,26300,26300,0
|
|
20241022,153200,5459377950,26300,26300,26300,26300,0
|
|
20241022,153100,5459377950,26300,26300,26300,26300,0
|
|
20241022,153000,5459377950,26300,26300,26300,26300,7636
|
|
20241022,152900,5258551150,26250,26250,26250,26250,0
|
|
20241022,152800,5258551150,26250,26250,26250,26250,0
|
|
20241022,152700,5258551150,26250,26250,26250,26250,0
|
|
20241022,152600,5258551150,26250,26250,26250,26250,0
|
|
20241022,152500,5258551150,26250,26250,26250,26250,0
|
|
20241022,152400,5258551150,26250,26250,26250,26250,0
|
|
20241022,152300,5258551150,26250,26250,26250,26250,0
|
|
20241022,152200,5258551150,26250,26250,26250,26250,0
|
|
20241022,152100,5258551150,26250,26250,26250,26250,0
|
|
20241022,152000,5258551150,26250,26250,26250,26250,0
|
|
20241022,151900,5258551150,26250,26300,26300,26250,3607
|
|
20241022,151800,5163820600,26250,26250,26300,26250,569
|
|
20241022,151700,5148868200,26300,26300,26300,26250,449
|
|
20241022,151600,5137072900,26250,26250,26300,26250,411
|
|
20241022,151500,5126271250,26250,26250,26300,26250,981
|
|
20241022,151400,5100516850,26250,26250,26300,26250,189
|
|
20241022,151300,5095549050,26250,26300,26300,26250,1210
|
|
20241022,151200,5063754200,26300,26300,26300,26250,576
|
|
20241022,151100,5048615000,26250,26300,26300,26250,975
|
|
20241022,151000,5022981500,26300,26250,26300,26250,390
|
|
20241022,150900,5012729500,26250,26250,26300,26250,1307
|
|
20241022,150800,4978409500,26250,26350,26350,26250,4102
|
|
20241022,150700,4870552100,26300,26300,26350,26300,470
|
|
20241022,150600,4858189300,26350,26300,26350,26300,231
|
|
20241022,150500,4852102500,26300,26300,26350,26300,242
|
|
20241022,150400,4845735100,26350,26300,26350,26300,1185
|
|
20241022,150300,4814561300,26350,26350,26350,26300,298
|
|
20241022,150200,4806720000,26350,26350,26350,26300,395
|
|
20241022,150100,4796318400,26350,26350,26350,26300,1947
|
|
20241022,150000,4745096850,26350,26300,26350,26300,672
|
|
20241022,145900,4727395600,26300,26300,26350,26300,258
|
|
20241022,145800,4720597400,26350,26350,26350,26300,504
|
|
20241022,145700,4707319300,26350,26300,26350,26300,156
|
|
20241022,145600,4703213200,26350,26300,26350,26300,164
|
|
20241022,145500,4698892600,26350,26350,26350,26300,414
|
|
20241022,145400,4687999250,26300,26300,26350,26300,463
|
|
20241022,145300,4675816600,26350,26350,26350,26300,265
|
|
20241022,145200,4668834200,26300,26350,26350,26300,904
|
|
20241022,145100,4645051800,26350,26350,26350,26300,199
|
|
20241022,145000,4639810400,26300,26300,26350,26300,379
|
|
20241022,144900,4629838350,26350,26300,26350,26300,363
|
|
20241022,144800,4620285200,26350,26350,26350,26300,131
|
|
20241022,144700,4616833450,26350,26300,26350,26300,296
|
|
20241022,144600,4609039050,26300,26350,26350,26300,517
|
|
20241022,144500,4595429750,26350,26350,26350,26300,118
|
|
20241022,144400,4592320950,26350,26350,26350,26300,1180
|
|
20241022,144300,4561282300,26300,26300,26350,26300,266
|
|
20241022,144200,4554277200,26350,26350,26350,26300,387
|
|
20241022,144100,4544091900,26300,26350,26350,26300,180
|
|
20241022,144000,4539353200,26300,26350,26350,26300,86
|
|
20241022,143900,4537088150,26350,26350,26350,26300,802
|
|
20241022,143800,4515986300,26350,26300,26350,26300,99
|
|
20241022,143700,4513378300,26350,26300,26350,26300,139
|
|
20241022,143600,4509715800,26350,26350,26350,26300,241
|
|
20241022,143500,4503371850,26350,26300,26350,26300,190
|
|
20241022,143400,4498366450,26300,26350,26400,26300,475
|
|
20241022,143300,4485846600,26350,26400,26400,26350,226
|
|
20241022,143200,4479884650,26350,26350,26400,26350,339
|
|
20241022,143100,4470951050,26400,26350,26400,26350,583
|
|
20241022,143000,4455586650,26400,26350,26400,26350,149
|
|
20241022,142900,4451656250,26350,26350,26400,26300,149
|
|
20241022,142800,4447728600,26350,26350,26400,26300,373
|
|
20241022,142700,4437902350,26350,26350,26400,26350,113
|
|
20241022,142600,4434920250,26350,26300,26400,26300,308
|
|
20241022,142500,4426806150,26300,26350,26350,26300,88
|
|
20241022,142400,4424488300,26300,26300,26350,26300,110
|
|
20241022,142300,4421590100,26300,26300,26350,26300,273
|
|
20241022,142200,4414403150,26350,26350,26350,26300,351
|
|
20241022,142100,4405161900,26300,26350,26350,26300,218
|
|
20241022,142000,4399422050,26300,26300,26350,26300,252
|
|
20241022,141900,4392782400,26300,26300,26300,26300,403
|
|
20241022,141800,4382183500,26350,26300,26350,26300,199
|
|
20241022,141700,4376945700,26300,26350,26350,26300,53
|
|
20241022,141600,4375549550,26350,26400,26400,26300,1523
|
|
20241022,141500,4335418850,26350,26400,26400,26350,77
|
|
20241022,141400,4333387500,26400,26350,26400,26350,156
|
|
20241022,141300,4329273150,26350,26300,26350,26300,147
|
|
20241022,141200,4325405100,26300,26350,26350,26250,2515
|
|
20241022,141100,4259257450,26300,26300,26350,26300,174
|
|
20241022,141000,4254678900,26300,26350,26350,26300,2
|
|
20241022,140900,4254626250,26300,26350,26350,26300,252
|
|
20241022,140800,4247987900,26300,26300,26350,26300,249
|
|
20241022,140700,4241437550,26350,26300,26350,26300,399
|
|
20241022,140600,4230940600,26350,26350,26350,26300,47
|
|
20241022,140500,4229702900,26300,26300,26350,26300,154
|
|
20241022,140400,4225649650,26350,26350,26350,26300,135
|
|
20241022,140300,4222098600,26300,26300,26350,26300,618
|
|
20241022,140200,4205840050,26300,26350,26350,26300,275
|
|
20241022,140100,4198606800,26350,26350,26350,26350,132
|
|
20241022,140000,4195128600,26300,26300,26350,26300,254
|
|
20241022,135900,4188444800,26350,26350,26350,26350,373
|
|
20241022,135800,4178616250,26300,26350,26350,26300,471
|
|
20241022,135700,4166214400,26350,26350,26400,26350,128
|
|
20241022,135600,4162836450,26350,26350,26350,26350,119
|
|
20241022,135500,4159700800,26350,26350,26400,26350,888
|
|
20241022,135400,4136297450,26350,26350,26400,26350,120
|
|
20241022,135300,4133129900,26350,26400,26400,26350,469
|
|
20241022,135200,4120768650,26350,26350,26400,26350,154
|
|
20241022,135100,4116705500,26350,26400,26400,26350,165
|
|
20241022,135000,4112352550,26350,26350,26350,26350,84
|
|
20241022,134900,4110139150,26350,26350,26350,26350,58
|
|
20241022,134800,4108610850,26350,26350,26350,26350,423
|
|
20241022,134700,4097464800,26350,26400,26400,26350,2086
|
|
20241022,134600,4042444500,26400,26350,26400,26350,73
|
|
20241022,134500,4040517350,26350,26350,26350,26300,389
|
|
20241022,134400,4030274200,26400,26350,26400,26350,212
|
|
20241022,134300,4024684950,26300,26300,26350,26300,333
|
|
20241022,134200,4015911750,26300,26350,26350,26300,376
|
|
20241022,134100,4006019550,26350,26350,26350,26350,130
|
|
20241022,134000,4002594050,26400,26350,26400,26300,273
|
|
20241022,133900,3995402750,26350,26350,26350,26350,70
|
|
20241022,133800,3993558250,26350,26350,26400,26300,1169
|
|
20241022,133700,3962752150,26300,26350,26350,26300,109
|
|
20241022,133600,3959885400,26350,26300,26350,26300,117
|
|
20241022,133500,3956803250,26300,26300,26350,26300,151
|
|
20241022,133400,3952828650,26350,26300,26350,26300,161
|
|
20241022,133300,3948590300,26350,26350,26350,26350,36
|
|
20241022,133200,3947641700,26300,26300,26350,26300,152
|
|
20241022,133100,3943642900,26300,26300,26300,26300,17
|
|
20241022,133000,3943195800,26300,26300,26300,26300,79
|
|
20241022,132900,3941118100,26300,26300,26300,26300,624
|
|
20241022,132800,3924706900,26350,26350,26350,26350,47
|
|
20241022,132700,3923468450,26300,26300,26350,26300,123
|
|
20241022,132600,3920233200,26300,26300,26300,26300,34
|
|
20241022,132500,3919339000,26350,26300,26350,26300,35
|
|
20241022,132400,3918417150,26300,26350,26350,26300,981
|
|
20241022,132300,3892615050,26350,26350,26350,26350,271
|
|
20241022,132200,3885474200,26350,26300,26350,26300,101
|
|
20241022,132100,3882817500,26400,26350,26400,26300,1638
|
|
20241022,132000,3839654350,26300,26350,26350,26300,129
|
|
20241022,131900,3836259550,26300,26300,26350,26300,167
|
|
20241022,131800,3831865250,26300,26350,26350,26300,10
|
|
20241022,131700,3831602150,26300,26300,26350,26300,553
|
|
20241022,131600,3817057100,26350,26350,26350,26300,78
|
|
20241022,131500,3815002250,26350,26250,26350,26250,207
|
|
20241022,131400,3809560700,26250,26300,26300,26250,459
|
|
20241022,131300,3797501100,26300,26300,26300,26250,44
|
|
20241022,131200,3796344350,26300,26300,26300,26300,30
|
|
20241022,131100,3795555350,26250,26300,26300,26250,1328
|
|
20241022,131000,3760683800,26300,26300,26300,26250,91
|
|
20241022,130900,3758290950,26250,26300,26300,26250,294
|
|
20241022,130800,3750563300,26300,26300,26300,26250,137
|
|
20241022,130700,3746960250,26300,26300,26300,26250,131
|
|
20241022,130600,3743515300,26300,26300,26300,26250,133
|
|
20241022,130500,3740022150,26250,26300,26300,26250,171
|
|
20241022,130400,3735528650,26300,26300,26300,26300,122
|
|
20241022,130300,3732320050,26300,26250,26300,26250,59
|
|
20241022,130200,3730768400,26300,26300,26300,26300,9
|
|
20241022,130100,3730531700,26300,26300,26300,26250,432
|
|
20241022,130000,3719174250,26300,26300,26300,26250,231
|
|
20241022,125900,3713103650,26300,26300,26300,26300,559
|
|
20241022,125800,3698401950,26300,26300,26350,26300,239
|
|
20241022,125700,3692114150,26300,26300,26300,26300,78
|
|
20241022,125600,3690062750,26300,26250,26300,26250,115
|
|
20241022,125500,3687038850,26300,26250,26300,26250,26
|
|
20241022,125400,3686356300,26250,26300,26300,26250,53
|
|
20241022,125300,3684962900,26250,26300,26300,26250,1893
|
|
20241022,125200,3635239400,26250,26300,26300,26250,255
|
|
20241022,125100,3628538500,26300,26300,26300,26250,99
|
|
20241022,125000,3625939400,26300,26250,26300,26250,155
|
|
20241022,124900,3621863400,26250,26300,26300,26250,153
|
|
20241022,124800,3617841550,26300,26300,26300,26250,165
|
|
20241022,124700,3613506250,26300,26250,26300,26250,130
|
|
20241022,124600,3610087650,26300,26300,26300,26250,165
|
|
20241022,124500,3605752400,26300,26250,26300,26250,24
|
|
20241022,124400,3605122000,26250,26250,26300,26250,2089
|
|
20241022,124300,3550230750,26300,26300,26300,26250,108
|
|
20241022,124200,3547394500,26250,26300,26350,26250,6387
|
|
20241022,124100,3379434050,26300,26300,26350,26300,227
|
|
20241022,124000,3373462800,26350,26350,26350,26300,118
|
|
20241022,123900,3370357650,26350,26350,26350,26350,13
|
|
20241022,123800,3370015100,26350,26350,26350,26300,150
|
|
20241022,123700,3366067200,26350,26350,26350,26350,71
|
|
20241022,123600,3364196350,26300,26350,26350,26300,157
|
|
20241022,123500,3360060900,26300,26350,26350,26300,250
|
|
20241022,123400,3353478400,26350,26350,26350,26350,3
|
|
20241022,123300,3353399350,26350,26350,26350,26300,159
|
|
20241022,123200,3349216000,26350,26400,26400,26350,79
|
|
20241022,123100,3347130850,26350,26350,26350,26300,253
|
|
20241022,123000,3340464650,26350,26300,26350,26300,1116
|
|
20241022,122900,3311063650,26300,26300,26300,26300,108
|
|
20241022,122800,3308223250,26300,26400,26400,26300,1186
|
|
20241022,122700,3276978700,26400,26350,26400,26350,45
|
|
20241022,122600,3275792900,26400,26350,26400,26350,9
|
|
20241022,122500,3275555700,26350,26350,26400,26350,117
|
|
20241022,122400,3272472350,26400,26400,26400,26350,322
|
|
20241022,122300,3263984350,26350,26350,26350,26350,348
|
|
20241022,122200,3254814550,26350,26350,26400,26350,20
|
|
20241022,122100,3254287000,26400,26400,26400,26400,4
|
|
20241022,122000,3254181400,26350,26400,26400,26350,157
|
|
20241022,121900,3250042400,26400,26350,26400,26350,463
|
|
20241022,121800,3237842250,26350,26300,26350,26300,69
|
|
20241022,121700,3236025000,26300,26350,26350,26300,118
|
|
20241022,121600,3232921350,26350,26350,26350,26300,38
|
|
20241022,121500,3231920600,26300,26300,26350,26300,379
|
|
20241022,121400,3221948900,26300,26300,26350,26300,47
|
|
20241022,121300,3220712750,26300,26300,26350,26300,129
|
|
20241022,121200,3217316850,26350,26350,26350,26300,189
|
|
20241022,121100,3212342300,26350,26350,26350,26300,50
|
|
20241022,121000,3211025250,26350,26300,26350,26300,144
|
|
20241022,120900,3207237900,26350,26350,26350,26300,49
|
|
20241022,120800,3205947150,26350,26350,26350,26300,4
|
|
20241022,120700,3205841850,26300,26300,26350,26300,290
|
|
20241022,120600,3198206450,26300,26300,26350,26300,25
|
|
20241022,120500,3197548100,26350,26300,26350,26300,118
|
|
20241022,120400,3194442950,26300,26350,26350,26300,21
|
|
20241022,120300,3193890400,26350,26350,26350,26300,184
|
|
20241022,120200,3189042100,26350,26350,26400,26350,802
|
|
20241022,120100,3167892250,26400,26350,26400,26350,129
|
|
20241022,120000,3164493050,26350,26300,26350,26300,321
|
|
20241022,115900,3156035500,26300,26300,26300,26300,138
|
|
20241022,115800,3152406100,26350,26300,26350,26300,14
|
|
20241022,115700,3152037600,26300,26300,26300,26300,92
|
|
20241022,115600,3149618000,26350,26300,26350,26300,303
|
|
20241022,115500,3141641550,26350,26300,26350,26300,82
|
|
20241022,115400,3139481450,26300,26300,26300,26300,206
|
|
20241022,115300,3134063650,26350,26350,26350,26300,54
|
|
20241022,115200,3132641150,26350,26300,26350,26300,280
|
|
20241022,115100,3125274650,26300,26300,26300,26300,82
|
|
20241022,115000,3123118050,26300,26300,26350,26300,1359
|
|
20241022,114900,3087374050,26300,26300,26350,26300,1576
|
|
20241022,114800,3045923250,26350,26300,26350,26300,35
|
|
20241022,114700,3045002600,26300,26300,26350,26300,1272
|
|
20241022,114600,3011532650,26300,26300,26350,26300,43
|
|
20241022,114500,3010401000,26300,26300,26350,26300,106
|
|
20241022,114400,3007609950,26350,26350,26350,26300,104
|
|
20241022,114300,3004869950,26350,26350,26350,26350,112
|
|
20241022,114200,3001918750,26350,26300,26350,26300,36
|
|
20241022,114100,3000970500,26350,26400,26400,26350,172
|
|
20241022,114000,2996434400,26400,26350,26400,26350,348
|
|
20241022,113900,2987251250,26350,26350,26350,26350,83
|
|
20241022,113800,2985064200,26350,26350,26350,26300,141
|
|
20241022,113700,2981348900,26300,26350,26350,26300,39
|
|
20241022,113600,2980321650,26300,26300,26350,26300,93
|
|
20241022,113500,2977875400,26300,26300,26300,26300,41
|
|
20241022,113400,2976797100,26300,26300,26300,26300,103
|
|
20241022,113300,2974088200,26300,26350,26400,26300,2943
|
|
20241022,113200,2896657350,26350,26350,26350,26300,261
|
|
20241022,113100,2889792450,26300,26350,26350,26300,190
|
|
20241022,113000,2884790450,26350,26350,26350,26300,30
|
|
20241022,112900,2884000350,26350,26300,26350,26300,718
|
|
20241022,112800,2865085650,26300,26350,26350,26300,38
|
|
20241022,112700,2864086200,26300,26300,26400,26300,2934
|
|
20241022,112600,2786911300,26300,26350,26400,26300,236
|
|
20241022,112500,2780696250,26350,26350,26350,26300,499
|
|
20241022,112400,2767547650,26350,26300,26350,26300,219
|
|
20241022,112300,2761779800,26300,26350,26350,26300,93
|
|
20241022,112200,2759333400,26350,26350,26350,26300,57
|
|
20241022,112100,2757831900,26350,26350,26350,26300,848
|
|
20241022,112000,2735491300,26350,26300,26350,26300,506
|
|
20241022,111900,2722181300,26300,26350,26350,26300,278
|
|
20241022,111800,2714856500,26350,26350,26350,26300,106
|
|
20241022,111700,2712067550,26350,26300,26350,26300,29
|
|
20241022,111600,2711303800,26300,26350,26350,26300,157
|
|
20241022,111500,2707173200,26350,26300,26350,26300,35
|
|
20241022,111400,2706251700,26300,26350,26350,26300,31
|
|
20241022,111300,2705434900,26300,26350,26350,26300,530
|
|
20241022,111200,2691476800,26350,26350,26350,26350,40
|
|
20241022,111100,2690422800,26300,26300,26300,26300,196
|
|
20241022,111000,2685268000,26350,26300,26350,26300,112
|
|
20241022,110900,2682318350,26300,26250,26300,26250,716
|
|
20241022,110800,2663492800,26250,26300,26300,26250,2148
|
|
20241022,110700,2607000850,26350,26350,26350,26350,3
|
|
20241022,110600,2606921800,26300,26350,26350,26300,648
|
|
20241022,110500,2589866250,26350,26400,26400,26350,126
|
|
20241022,110400,2586544050,26400,26350,26400,26350,68
|
|
20241022,110300,2584750150,26350,26350,26350,26300,202
|
|
20241022,110200,2579431750,26350,26300,26350,26300,287
|
|
20241022,110100,2571874700,26350,26300,26350,26250,720
|
|
20241022,110000,2552943200,26300,26250,26300,26250,145
|
|
20241022,105900,2549135850,26300,26300,26300,26300,29
|
|
20241022,105800,2548373150,26300,26300,26300,26250,164
|
|
20241022,105700,2544065700,26300,26300,26300,26250,121
|
|
20241022,105600,2540883800,26300,26300,26300,26250,529
|
|
20241022,105500,2526972000,26300,26250,26300,26250,167
|
|
20241022,105400,2522585750,26300,26300,26300,26300,115
|
|
20241022,105300,2519561250,26300,26300,26300,26250,101
|
|
20241022,105200,2516905300,26350,26300,26350,26250,423
|
|
20241022,105100,2505780250,26300,26250,26300,26250,43
|
|
20241022,105000,2504650150,26300,26250,26300,26250,169
|
|
20241022,104900,2500210000,26300,26300,26300,26250,250
|
|
20241022,104800,2493640350,26250,26250,26300,26250,361
|
|
20241022,104700,2484162000,26250,26250,26300,26250,848
|
|
20241022,104600,2461891750,26250,26300,26300,26250,218
|
|
20241022,104500,2456167450,26300,26300,26300,26250,540
|
|
20241022,104400,2441976250,26300,26250,26300,26250,221
|
|
20241022,104300,2436170600,26250,26300,26300,26250,207
|
|
20241022,104200,2430732100,26250,26250,26300,26250,356
|
|
20241022,104100,2421384500,26250,26300,26300,26250,417
|
|
20241022,104000,2410424750,26250,26250,26300,26250,672
|
|
20241022,103900,2392762950,26250,26400,26400,26250,2740
|
|
20241022,103800,2320661850,26400,26350,26400,26350,345
|
|
20241022,103700,2311567200,26350,26350,26400,26350,475
|
|
20241022,103600,2299050900,26350,26400,26400,26300,1258
|
|
20241022,103500,2265902400,26400,26350,26400,26350,218
|
|
20241022,103400,2260157050,26350,26400,26400,26350,171
|
|
20241022,103300,2255648600,26350,26350,26400,26350,142
|
|
20241022,103200,2251905900,26350,26400,26400,26350,313
|
|
20241022,103100,2243657850,26350,26350,26400,26350,346
|
|
20241022,103000,2234540450,26300,26300,26350,26300,124
|
|
20241022,102900,2231279200,26350,26300,26350,26300,243
|
|
20241022,102800,2224888150,26300,26350,26400,26300,1216
|
|
20241022,102700,2192897750,26350,26350,26350,26300,247
|
|
20241022,102600,2186398850,26300,26300,26350,26300,179
|
|
20241022,102500,2181687850,26300,26350,26350,26300,196
|
|
20241022,102400,2176528450,26300,26400,26400,26300,176
|
|
20241022,102300,2171890600,26400,26350,26450,26350,272
|
|
20241022,102200,2164715900,26350,26400,26400,26350,151
|
|
20241022,102100,2160736450,26400,26400,26400,26400,50
|
|
20241022,102000,2159416450,26400,26400,26400,26400,345
|
|
20241022,101900,2150308450,26350,26350,26350,26350,522
|
|
20241022,101800,2136553750,26300,26350,26350,26250,674
|
|
20241022,101700,2118857150,26350,26300,26350,26250,250
|
|
20241022,101600,2112274150,26350,26350,26350,26250,3031
|
|
20241022,101500,2032619750,26350,26300,26400,26300,79
|
|
20241022,101400,2030536550,26350,26300,26400,26300,186
|
|
20241022,101300,2025641450,26400,26350,26400,26300,3050
|
|
20241022,101200,1945423100,26350,26450,26450,26350,1354
|
|
20241022,101100,1909726600,26450,26400,26450,26400,879
|
|
20241022,101000,1886505500,26400,26400,26400,26400,21
|
|
20241022,100900,1885951100,26400,26400,26400,26400,40
|
|
20241022,100800,1884895100,26350,26400,26400,26350,945
|
|
20241022,100700,1859987250,26400,26450,26450,26400,467
|
|
20241022,100600,1847658350,26400,26450,26450,26400,116
|
|
20241022,100500,1844595800,26450,26450,26450,26400,2680
|
|
20241022,100400,1773837600,26400,26350,26400,26350,1092
|
|
20241022,100300,1745016950,26400,26350,26450,26350,326
|
|
20241022,100200,1736420500,26350,26400,26450,26350,1654
|
|
20241022,100100,1692771350,26450,26450,26450,26400,67
|
|
20241022,100000,1690999300,26450,26400,26450,26400,536
|
|
20241022,095900,1676848600,26400,26400,26400,26350,329
|
|
20241022,095800,1668163100,26400,26350,26400,26350,578
|
|
20241022,095700,1652917400,26400,26350,26400,26350,885
|
|
20241022,095600,1629591500,26400,26400,26400,26350,269
|
|
20241022,095500,1622502500,26400,26400,26400,26400,202
|
|
20241022,095400,1617169700,26400,26400,26400,26350,2802
|
|
20241022,095300,1543199450,26450,26450,26450,26400,116
|
|
20241022,095200,1540134750,26450,26450,26450,26450,20
|
|
20241022,095100,1539605750,26400,26500,26500,26400,1034
|
|
20241022,095000,1512260150,26500,26450,26500,26450,211
|
|
20241022,094900,1506679050,26450,26450,26450,26450,554
|
|
20241022,094800,1492025750,26450,26450,26450,26400,620
|
|
20241022,094700,1475644900,26450,26450,26450,26400,1308
|
|
20241022,094600,1441102650,26450,26450,26500,26400,1510
|
|
20241022,094500,1401165550,26450,26550,26550,26400,12592
|
|
20241022,094400,1068467600,26550,26500,26550,26500,127
|
|
20241022,094300,1065097800,26550,26550,26550,26550,505
|
|
20241022,094200,1051690050,26500,26550,26550,26500,459
|
|
20241022,094100,1039503650,26550,26550,26600,26550,844
|
|
20241022,094000,1017094650,26600,26600,26600,26550,1333
|
|
20241022,093900,981695400,26600,26700,26700,26600,6
|
|
20241022,093800,981535550,26550,26550,26550,26550,315
|
|
20241022,093700,973172300,26650,26600,26650,26550,972
|
|
20241022,093600,947322200,26650,26600,26650,26450,7302
|
|
20241022,093500,753903500,26550,26650,26650,26500,2035
|
|
20241022,093400,699872200,26650,26650,26650,26600,218
|
|
20241022,093300,694071500,26600,26650,26650,26550,616
|
|
20241022,093200,677692350,26650,26650,26650,26600,138
|
|
20241022,093100,674019650,26700,26650,26700,26550,129
|
|
20241022,093000,670591100,26650,26550,26650,26550,101
|
|
20241022,092900,667900400,26600,26700,26700,26550,3100
|
|
20241022,092800,585419850,26700,26700,26700,26650,141
|
|
20241022,092700,581655350,26700,26700,26750,26650,151
|
|
20241022,092600,577626950,26700,26750,26750,26650,1427
|
|
20241022,092500,539507850,26750,26750,26750,26700,322
|
|
20241022,092400,530902300,26700,26750,26750,26650,1355
|
|
20241022,092300,494721100,26800,26800,26800,26800,35
|
|
20241022,092200,493783100,26800,26800,26800,26650,1806
|
|
20241022,092100,445529550,26800,26800,26800,26800,136
|
|
20241022,092000,441884750,26750,26650,26750,26650,323
|
|
20241022,091900,433266400,26600,26600,26650,26550,3659
|
|
20241022,091800,336024050,26600,26650,26700,26600,3656
|
|
20241022,091700,238749750,26650,26700,26700,26650,573
|
|
20241022,091600,223478650,26700,26700,26700,26700,20
|
|
20241022,091500,222944650,26750,26700,26750,26650,1216
|
|
20241022,091400,190486600,26750,26700,26750,26700,153
|
|
20241022,091300,186401000,26700,26700,26700,26650,1074
|
|
20241022,091200,157767500,26650,26800,26800,26650,1049
|
|
20241022,091100,129720450,26800,26750,26800,26750,162
|
|
20241022,091000,125381350,26800,26750,26800,26750,163
|
|
20241022,090900,121017950,26750,26800,26800,26750,386
|
|
20241022,090800,110683150,26800,26850,26850,26800,262
|
|
20241022,090700,103661300,26850,26950,26950,26800,947
|
|
20241022,090600,78226450,26950,26950,26950,26900,204
|
|
20241022,090500,72738150,26950,27000,27100,26950,1059
|
|
20241022,090400,44148350,27050,27000,27050,27000,225
|
|
20241022,090300,38071100,27050,27050,27050,27000,362
|
|
20241022,090200,28296800,27050,27100,27100,27050,51
|
|
20241022,090100,26916700,27100,27250,27250,27050,169
|
|
20241022,090000,22336050,27250,27250,27250,27100,820
|