598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185500,15302669350,38700,38700,38700,38700,12120
|
|
20241007,185400,15302669350,38700,38700,38700,38700,0
|
|
20241007,185300,15302669350,38700,38700,38700,38700,0
|
|
20241007,185200,15302669350,38700,38700,38700,38700,0
|
|
20241007,185100,15302669350,38700,38700,38700,38700,0
|
|
20241007,185000,15302669350,38700,38700,38700,38700,0
|
|
20241007,184900,15302669350,38700,38700,38700,38700,0
|
|
20241007,184800,15302669350,38700,38700,38700,38700,0
|
|
20241007,184700,15302669350,38700,38700,38700,38700,0
|
|
20241007,184600,15302669350,38700,38700,38700,38700,0
|
|
20241007,184500,15302669350,38700,38700,38700,38700,0
|
|
20241007,184400,15302669350,38700,38700,38700,38700,0
|
|
20241007,184300,15302669350,38700,38700,38700,38700,0
|
|
20241007,184200,15302669350,38700,38700,38700,38700,0
|
|
20241007,184100,15302669350,38700,38700,38700,38700,0
|
|
20241007,184000,15302669350,38700,38700,38700,38700,0
|
|
20241007,183900,15302669350,38700,38700,38700,38700,0
|
|
20241007,183800,15302669350,38700,38700,38700,38700,0
|
|
20241007,183700,15302669350,38700,38700,38700,38700,0
|
|
20241007,183600,15302669350,38700,38700,38700,38700,0
|
|
20241007,183500,15302669350,38700,38700,38700,38700,0
|
|
20241007,183400,15302669350,38700,38700,38700,38700,0
|
|
20241007,183300,15302669350,38700,38700,38700,38700,0
|
|
20241007,183200,15302669350,38700,38700,38700,38700,0
|
|
20241007,183100,15302669350,38700,38700,38700,38700,0
|
|
20241007,183000,15302669350,38700,38700,38700,38700,0
|
|
20241007,182900,15302669350,38700,38700,38700,38700,0
|
|
20241007,182800,15302669350,38700,38700,38700,38700,0
|
|
20241007,182700,15302669350,38700,38700,38700,38700,0
|
|
20241007,182600,15302669350,38700,38700,38700,38700,0
|
|
20241007,182500,15302669350,38700,38700,38700,38700,12120
|
|
20241007,182400,15302669350,38700,38700,38700,38700,0
|
|
20241007,182300,15302669350,38700,38700,38700,38700,0
|
|
20241007,182200,15302669350,38700,38700,38700,38700,0
|
|
20241007,182100,15302669350,38700,38700,38700,38700,0
|
|
20241007,182000,15302669350,38700,38700,38700,38700,0
|
|
20241007,181900,15302669350,38700,38700,38700,38700,0
|
|
20241007,181800,15302669350,38700,38700,38700,38700,0
|
|
20241007,181700,15302669350,38700,38700,38700,38700,0
|
|
20241007,181600,15302669350,38700,38700,38700,38700,0
|
|
20241007,181500,15302669350,38700,38700,38700,38700,0
|
|
20241007,181400,15302669350,38700,38700,38700,38700,0
|
|
20241007,181300,15302669350,38700,38700,38700,38700,0
|
|
20241007,181200,15302669350,38700,38700,38700,38700,0
|
|
20241007,181100,15302669350,38700,38700,38700,38700,0
|
|
20241007,181000,15302669350,38700,38700,38700,38700,0
|
|
20241007,180900,15302669350,38700,38700,38700,38700,0
|
|
20241007,180800,15302669350,38700,38700,38700,38700,0
|
|
20241007,180700,15302669350,38700,38700,38700,38700,0
|
|
20241007,180600,15302669350,38700,38700,38700,38700,0
|
|
20241007,180500,15302669350,38700,38700,38700,38700,0
|
|
20241007,180400,15302669350,38700,38700,38700,38700,0
|
|
20241007,180300,15302669350,38700,38700,38700,38700,0
|
|
20241007,180200,15302669350,38700,38700,38700,38700,0
|
|
20241007,180100,15302669350,38700,38700,38700,38700,0
|
|
20241007,180000,15302669350,38700,38700,38700,38700,0
|
|
20241007,175900,15302669350,38700,38700,38700,38700,0
|
|
20241007,175800,15302669350,38700,38700,38700,38700,0
|
|
20241007,175700,15302669350,38700,38700,38700,38700,0
|
|
20241007,175600,15302669350,38700,38700,38700,38700,0
|
|
20241007,175500,15302669350,38700,38700,38700,38700,12120
|
|
20241007,175400,15302669350,38700,38700,38700,38700,0
|
|
20241007,175300,15302669350,38700,38700,38700,38700,0
|
|
20241007,175200,15302669350,38700,38700,38700,38700,0
|
|
20241007,175100,15302669350,38700,38700,38700,38700,0
|
|
20241007,175000,15302669350,38700,38700,38700,38700,0
|
|
20241007,174900,15302669350,38700,38700,38700,38700,0
|
|
20241007,174800,15302669350,38700,38700,38700,38700,0
|
|
20241007,174700,15302669350,38700,38700,38700,38700,0
|
|
20241007,174600,15302669350,38700,38700,38700,38700,0
|
|
20241007,174500,15302669350,38700,38700,38700,38700,0
|
|
20241007,174400,15302669350,38700,38700,38700,38700,0
|
|
20241007,174300,15302669350,38700,38700,38700,38700,0
|
|
20241007,174200,15302669350,38700,38700,38700,38700,0
|
|
20241007,174100,15302669350,38700,38700,38700,38700,0
|
|
20241007,174000,15302669350,38700,38700,38700,38700,0
|
|
20241007,173900,15302669350,38700,38700,38700,38700,0
|
|
20241007,173800,15302669350,38700,38700,38700,38700,0
|
|
20241007,173700,15302669350,38700,38700,38700,38700,0
|
|
20241007,173600,15302669350,38700,38700,38700,38700,0
|
|
20241007,173500,15302669350,38700,38700,38700,38700,0
|
|
20241007,173400,15302669350,38700,38700,38700,38700,0
|
|
20241007,173300,15302669350,38700,38700,38700,38700,0
|
|
20241007,173200,15302669350,38700,38700,38700,38700,0
|
|
20241007,173100,15302669350,38700,38700,38700,38700,0
|
|
20241007,173000,15302669350,38700,38700,38700,38700,0
|
|
20241007,172900,15302669350,38700,38700,38700,38700,0
|
|
20241007,172800,15302669350,38700,38700,38700,38700,0
|
|
20241007,172700,15302669350,38700,38700,38700,38700,0
|
|
20241007,172600,15302669350,38700,38700,38700,38700,0
|
|
20241007,172500,15302669350,38700,38700,38700,38700,12120
|
|
20241007,172400,15302669350,38700,38700,38700,38700,0
|
|
20241007,172300,15302669350,38700,38700,38700,38700,0
|
|
20241007,172200,15302669350,38700,38700,38700,38700,0
|
|
20241007,172100,15302669350,38700,38700,38700,38700,0
|
|
20241007,172000,15302669350,38700,38700,38700,38700,0
|
|
20241007,171900,15302669350,38700,38700,38700,38700,0
|
|
20241007,171800,15302669350,38700,38700,38700,38700,0
|
|
20241007,171700,15302669350,38700,38700,38700,38700,0
|
|
20241007,171600,15302669350,38700,38700,38700,38700,0
|
|
20241007,171500,15302669350,38700,38700,38700,38700,0
|
|
20241007,171400,15302669350,38700,38700,38700,38700,0
|
|
20241007,171300,15302669350,38700,38700,38700,38700,0
|
|
20241007,171200,15302669350,38700,38700,38700,38700,0
|
|
20241007,171100,15302669350,38700,38700,38700,38700,0
|
|
20241007,171000,15302669350,38700,38700,38700,38700,0
|
|
20241007,170900,15302669350,38700,38700,38700,38700,0
|
|
20241007,170800,15302669350,38700,38700,38700,38700,0
|
|
20241007,170700,15302669350,38700,38700,38700,38700,0
|
|
20241007,170600,15302669350,38700,38700,38700,38700,0
|
|
20241007,170500,15302669350,38700,38700,38700,38700,0
|
|
20241007,170400,15302669350,38700,38700,38700,38700,0
|
|
20241007,170300,15302669350,38700,38700,38700,38700,0
|
|
20241007,170200,15302669350,38700,38700,38700,38700,0
|
|
20241007,170100,15302669350,38700,38700,38700,38700,0
|
|
20241007,170000,15302669350,38700,38700,38700,38700,0
|
|
20241007,165900,15302669350,38700,38700,38700,38700,0
|
|
20241007,165800,15302669350,38700,38700,38700,38700,0
|
|
20241007,165700,15302669350,38700,38700,38700,38700,0
|
|
20241007,165600,15302669350,38700,38700,38700,38700,0
|
|
20241007,165500,15302669350,38700,38700,38700,38700,12120
|
|
20241007,165400,15302669350,38700,38700,38700,38700,0
|
|
20241007,165300,15302669350,38700,38700,38700,38700,0
|
|
20241007,165200,15302669350,38700,38700,38700,38700,0
|
|
20241007,165100,15302669350,38700,38700,38700,38700,0
|
|
20241007,165000,15302669350,38700,38700,38700,38700,0
|
|
20241007,164900,15302669350,38700,38700,38700,38700,0
|
|
20241007,164800,15302669350,38700,38700,38700,38700,0
|
|
20241007,164700,15302669350,38700,38700,38700,38700,0
|
|
20241007,164600,15302669350,38700,38700,38700,38700,0
|
|
20241007,164500,15302669350,38700,38700,38700,38700,0
|
|
20241007,164400,15302669350,38700,38700,38700,38700,0
|
|
20241007,164300,15302669350,38700,38700,38700,38700,0
|
|
20241007,164200,15302669350,38700,38700,38700,38700,0
|
|
20241007,164100,15302669350,38700,38700,38700,38700,0
|
|
20241007,164000,15302669350,38700,38700,38700,38700,0
|
|
20241007,163900,15302669350,38700,38700,38700,38700,0
|
|
20241007,163800,15302669350,38700,38700,38700,38700,0
|
|
20241007,163700,15302669350,38700,38700,38700,38700,0
|
|
20241007,163600,15302669350,38700,38700,38700,38700,0
|
|
20241007,163500,15302669350,38700,38700,38700,38700,0
|
|
20241007,163400,15302669350,38700,38700,38700,38700,0
|
|
20241007,163300,15302669350,38700,38700,38700,38700,0
|
|
20241007,163200,15302669350,38700,38700,38700,38700,0
|
|
20241007,163100,15302669350,38700,38700,38700,38700,0
|
|
20241007,163000,15302669350,38700,38700,38700,38700,0
|
|
20241007,162900,15302669350,38700,38700,38700,38700,0
|
|
20241007,162800,15302669350,38700,38700,38700,38700,0
|
|
20241007,162700,15302669350,38700,38700,38700,38700,0
|
|
20241007,162600,15302669350,38700,38700,38700,38700,0
|
|
20241007,162500,15302669350,38700,38700,38700,38700,12120
|
|
20241007,162400,15302669350,38700,38700,38700,38700,0
|
|
20241007,162300,15302669350,38700,38700,38700,38700,0
|
|
20241007,162200,15302669350,38700,38700,38700,38700,0
|
|
20241007,162100,15302669350,38700,38700,38700,38700,0
|
|
20241007,162000,15302669350,38700,38700,38700,38700,0
|
|
20241007,161900,15302669350,38700,38700,38700,38700,0
|
|
20241007,161800,15302669350,38700,38700,38700,38700,0
|
|
20241007,161700,15302669350,38700,38700,38700,38700,0
|
|
20241007,161600,15302669350,38700,38700,38700,38700,0
|
|
20241007,161500,15302669350,38700,38700,38700,38700,0
|
|
20241007,161400,15302669350,38700,38700,38700,38700,0
|
|
20241007,161300,15302669350,38700,38700,38700,38700,0
|
|
20241007,161200,15302669350,38700,38700,38700,38700,0
|
|
20241007,161100,15302669350,38700,38700,38700,38700,0
|
|
20241007,161000,15302669350,38700,38700,38700,38700,0
|
|
20241007,160900,15302669350,38700,38700,38700,38700,0
|
|
20241007,160800,15302669350,38700,38700,38700,38700,0
|
|
20241007,160700,15302669350,38700,38700,38700,38700,0
|
|
20241007,160600,15302669350,38700,38700,38700,38700,0
|
|
20241007,160500,15302669350,38700,38700,38700,38700,0
|
|
20241007,160400,15302669350,38700,38700,38700,38700,0
|
|
20241007,160300,15302669350,38700,38700,38700,38700,0
|
|
20241007,160200,15302669350,38700,38700,38700,38700,0
|
|
20241007,160100,15302669350,38700,38700,38700,38700,0
|
|
20241007,160000,15302669350,38700,38700,38700,38700,0
|
|
20241007,155900,15302669350,38700,38700,38700,38700,0
|
|
20241007,155800,15302669350,38700,38700,38700,38700,0
|
|
20241007,155700,15302669350,38700,38700,38700,38700,0
|
|
20241007,155600,15302669350,38700,38700,38700,38700,0
|
|
20241007,155500,15302669350,38700,38700,38700,38700,12120
|
|
20241007,155400,15302669350,38700,38700,38700,38700,0
|
|
20241007,155300,15302669350,38700,38700,38700,38700,0
|
|
20241007,155200,15302669350,38700,38700,38700,38700,0
|
|
20241007,155100,15302669350,38700,38700,38700,38700,0
|
|
20241007,155000,15302669350,38700,38700,38700,38700,0
|
|
20241007,154900,15302669350,38700,38700,38700,38700,0
|
|
20241007,154800,15302669350,38700,38700,38700,38700,0
|
|
20241007,154700,15302669350,38700,38700,38700,38700,0
|
|
20241007,154600,15302669350,38700,38700,38700,38700,0
|
|
20241007,154500,15302669350,38700,38700,38700,38700,0
|
|
20241007,154400,15302669350,38700,38700,38700,38700,0
|
|
20241007,154300,15302669350,38700,38700,38700,38700,0
|
|
20241007,154200,15302669350,38700,38700,38700,38700,0
|
|
20241007,154100,15302669350,38700,38700,38700,38700,0
|
|
20241007,154000,15302669350,38700,38700,38700,38700,0
|
|
20241007,153900,15302669350,38700,38700,38700,38700,0
|
|
20241007,153800,15302669350,38700,38700,38700,38700,0
|
|
20241007,153700,15302669350,38700,38700,38700,38700,0
|
|
20241007,153600,15302669350,38700,38700,38700,38700,0
|
|
20241007,153500,15302669350,38700,38700,38700,38700,0
|
|
20241007,153400,15302669350,38700,38700,38700,38700,0
|
|
20241007,153300,15302669350,38700,38700,38700,38700,0
|
|
20241007,153200,15302669350,38700,38700,38700,38700,0
|
|
20241007,153100,15302669350,38700,38700,38700,38700,0
|
|
20241007,153000,15302669350,38700,38700,38700,38700,12120
|
|
20241007,152900,14833625350,38750,38750,38750,38750,0
|
|
20241007,152800,14833625350,38750,38750,38750,38750,0
|
|
20241007,152700,14833625350,38750,38750,38750,38750,0
|
|
20241007,152600,14833625350,38750,38750,38750,38750,0
|
|
20241007,152500,14833625350,38750,38750,38750,38750,0
|
|
20241007,152400,14833625350,38750,38750,38750,38750,0
|
|
20241007,152300,14833625350,38750,38750,38750,38750,0
|
|
20241007,152200,14833625350,38750,38750,38750,38750,0
|
|
20241007,152100,14833625350,38750,38750,38750,38750,0
|
|
20241007,152000,14833625350,38750,38750,38750,38750,0
|
|
20241007,151900,14833625350,38750,38650,38750,38650,602
|
|
20241007,151800,14810331150,38650,38700,38700,38650,719
|
|
20241007,151700,14782507150,38700,38700,38750,38650,862
|
|
20241007,151600,14749153200,38700,38750,38800,38700,422
|
|
20241007,151500,14732803200,38700,38750,38800,38700,2130
|
|
20241007,151400,14650341100,38750,38800,38800,38700,1442
|
|
20241007,151300,14594434150,38700,38750,38800,38700,840
|
|
20241007,151200,14561883950,38750,38750,38800,38750,1105
|
|
20241007,151100,14519035700,38800,38800,38850,38750,1100
|
|
20241007,151000,14476360600,38800,38750,38800,38700,482
|
|
20241007,150900,14457670600,38750,38800,38850,38750,1139
|
|
20241007,150800,14413486550,38800,38750,38800,38750,642
|
|
20241007,150700,14388588450,38800,38850,38850,38750,1031
|
|
20241007,150600,14348560200,38800,38850,38850,38800,1101
|
|
20241007,150500,14305798600,38800,38850,38850,38800,643
|
|
20241007,150400,14280824950,38850,38800,38850,38800,1485
|
|
20241007,150300,14223181650,38800,38750,38850,38750,884
|
|
20241007,150200,14188861750,38750,38850,38850,38750,1005
|
|
20241007,150100,14149870050,38800,38800,38850,38750,1697
|
|
20241007,150000,14084010100,38800,38750,38800,38750,647
|
|
20241007,145900,14058911350,38750,38800,38850,38750,702
|
|
20241007,145800,14031682450,38800,38800,38800,38700,1380
|
|
20241007,145700,13978183900,38800,38700,38800,38700,967
|
|
20241007,145600,13940714450,38750,38700,38750,38700,686
|
|
20241007,145500,13914132550,38750,38600,38750,38600,1489
|
|
20241007,145400,13856495750,38650,38700,38700,38600,1002
|
|
20241007,145300,13817757400,38700,38550,38700,38500,3206
|
|
20241007,145200,13693826350,38550,38550,38550,38500,1326
|
|
20241007,145100,13642710550,38600,38600,38600,38550,557
|
|
20241007,145000,13621237150,38600,38600,38650,38550,3350
|
|
20241007,144900,13491939800,38600,38550,38650,38550,359
|
|
20241007,144800,13478088200,38600,38600,38600,38550,731
|
|
20241007,144700,13449886250,38600,38600,38600,38550,85
|
|
20241007,144600,13446607050,38550,38550,38600,38550,534
|
|
20241007,144500,13426012850,38550,38500,38600,38500,756
|
|
20241007,144400,13396869950,38550,38500,38550,38500,249
|
|
20241007,144300,13387276200,38550,38500,38550,38500,373
|
|
20241007,144200,13372902900,38500,38500,38550,38500,251
|
|
20241007,144100,13363237950,38500,38500,38550,38500,46
|
|
20241007,144000,13361465500,38500,38500,38550,38500,339
|
|
20241007,143900,13348412900,38500,38500,38550,38500,46
|
|
20241007,143800,13346641800,38500,38450,38550,38450,536
|
|
20241007,143700,13326010550,38450,38500,38500,38450,769
|
|
20241007,143600,13296417100,38500,38450,38500,38450,503
|
|
20241007,143500,13277076000,38450,38450,38500,38450,1447
|
|
20241007,143400,13221385800,38450,38500,38550,38450,2329
|
|
20241007,143300,13131723000,38550,38550,38600,38500,719
|
|
20241007,143200,13104039650,38500,38550,38550,38500,641
|
|
20241007,143100,13079346000,38550,38550,38550,38500,656
|
|
20241007,143000,13054077450,38500,38550,38600,38500,934
|
|
20241007,142900,13018076650,38550,38550,38600,38550,430
|
|
20241007,142800,13001497400,38550,38550,38600,38550,190
|
|
20241007,142700,12994172850,38550,38550,38600,38550,322
|
|
20241007,142600,12981759500,38550,38550,38600,38550,838
|
|
20241007,142500,12949452200,38550,38550,38600,38550,277
|
|
20241007,142400,12938773200,38550,38550,38600,38550,388
|
|
20241007,142300,12923806650,38550,38550,38600,38550,391
|
|
20241007,142200,12908733350,38550,38550,38600,38550,253
|
|
20241007,142100,12898975050,38550,38550,38600,38500,943
|
|
20241007,142000,12862582100,38500,38550,38600,38500,497
|
|
20241007,141900,12843425450,38550,38550,38600,38500,209
|
|
20241007,141800,12835370200,38500,38550,38550,38500,303
|
|
20241007,141700,12823694600,38500,38500,38550,38500,360
|
|
20241007,141600,12809830700,38500,38550,38600,38500,244
|
|
20241007,141500,12800426000,38500,38550,38550,38500,617
|
|
20241007,141400,12776651400,38500,38550,38600,38500,2174
|
|
20241007,141300,12692861950,38600,38550,38600,38550,430
|
|
20241007,141200,12676277350,38550,38600,38650,38550,924
|
|
20241007,141100,12640620050,38600,38600,38650,38600,451
|
|
20241007,141000,12623206850,38600,38600,38650,38600,206
|
|
20241007,140900,12615249200,38600,38600,38650,38600,321
|
|
20241007,140800,12602858550,38650,38600,38650,38600,456
|
|
20241007,140700,12585253650,38600,38650,38650,38600,1067
|
|
20241007,140600,12544029350,38650,38650,38700,38650,499
|
|
20241007,140500,12524732750,38650,38650,38700,38650,312
|
|
20241007,140400,12512669650,38650,38650,38700,38650,52
|
|
20241007,140300,12510659650,38650,38700,38700,38650,497
|
|
20241007,140200,12491447000,38700,38650,38750,38650,181
|
|
20241007,140100,12484442550,38650,38700,38750,38650,610
|
|
20241007,140000,12460829200,38700,38700,38750,38700,686
|
|
20241007,135900,12434280750,38700,38700,38750,38700,188
|
|
20241007,135800,12427004050,38750,38700,38750,38700,173
|
|
20241007,135700,12420308150,38700,38700,38750,38650,221
|
|
20241007,135600,12411749500,38650,38650,38700,38650,229
|
|
20241007,135500,12402893250,38650,38650,38750,38650,1246
|
|
20241007,135400,12354673400,38650,38650,38700,38650,204
|
|
20241007,135300,12346788250,38650,38600,38700,38600,908
|
|
20241007,135200,12311691650,38600,38650,38650,38600,254
|
|
20241007,135100,12301879600,38650,38600,38700,38600,286
|
|
20241007,135000,12290825750,38600,38600,38650,38600,877
|
|
20241007,134900,12256973350,38600,38550,38650,38550,2011
|
|
20241007,134800,12179358550,38550,38500,38550,38500,394
|
|
20241007,134700,12164177150,38500,38450,38500,38450,524
|
|
20241007,134600,12144007800,38500,38500,38500,38450,200
|
|
20241007,134500,12136317500,38500,38550,38550,38450,228
|
|
20241007,134400,12127541100,38550,38450,38550,38450,460
|
|
20241007,134300,12109827850,38500,38500,38550,38500,864
|
|
20241007,134200,12076563500,38500,38500,38550,38500,131
|
|
20241007,134100,12071519700,38500,38500,38550,38500,570
|
|
20241007,134000,12049574500,38500,38550,38550,38500,218
|
|
20241007,133900,12041175700,38500,38500,38550,38500,285
|
|
20241007,133800,12030196700,38550,38500,38550,38500,49
|
|
20241007,133700,12028309400,38550,38550,38550,38500,721
|
|
20241007,133600,12000522400,38550,38600,38650,38550,1822
|
|
20241007,133500,11930227700,38600,38600,38650,38600,1382
|
|
20241007,133400,11876821150,38600,38600,38700,38600,2442
|
|
20241007,133300,11782412400,38600,38550,38650,38550,476
|
|
20241007,133200,11764039850,38550,38650,38650,38550,1780
|
|
20241007,133100,11695295500,38650,38600,38700,38600,1288
|
|
20241007,133000,11645496700,38600,38650,38700,38600,977
|
|
20241007,132900,11607738350,38650,38650,38650,38650,74
|
|
20241007,132800,11604878250,38650,38650,38700,38650,154
|
|
20241007,132700,11598925400,38650,38600,38650,38600,147
|
|
20241007,132600,11593245800,38600,38650,38650,38600,614
|
|
20241007,132500,11569524850,38650,38700,38750,38650,549
|
|
20241007,132400,11548277100,38750,38800,38800,38700,228
|
|
20241007,132300,11539447100,38750,38750,38800,38750,266
|
|
20241007,132200,11529139250,38750,38700,38800,38700,1268
|
|
20241007,132100,11480025850,38700,38750,38750,38700,131
|
|
20241007,132000,11474950000,38700,38700,38750,38700,203
|
|
20241007,131900,11467093700,38700,38650,38750,38600,2332
|
|
20241007,131800,11376870300,38700,38700,38700,38650,324
|
|
20241007,131700,11364336850,38750,38700,38800,38700,589
|
|
20241007,131600,11341528100,38700,38700,38750,38600,288
|
|
20241007,131500,11330392100,38700,38600,38700,38500,2802
|
|
20241007,131400,11222063300,38500,38500,38600,38500,856
|
|
20241007,131300,11189035150,38600,38550,38600,38500,3204
|
|
20241007,131200,11065373900,38550,38600,38600,38450,4602
|
|
20241007,131100,10888010300,38600,38550,38600,38500,1492
|
|
20241007,131000,10830481850,38600,38650,38650,38550,2002
|
|
20241007,130900,10753207500,38700,38600,38700,38600,467
|
|
20241007,130800,10735166000,38600,38650,38650,38600,700
|
|
20241007,130700,10708114600,38600,38600,38600,38550,113
|
|
20241007,130600,10703754200,38550,38550,38600,38550,202
|
|
20241007,130500,10695965350,38600,38550,38600,38550,175
|
|
20241007,130400,10689212450,38550,38600,38600,38500,186
|
|
20241007,130300,10682040800,38500,38500,38600,38500,721
|
|
20241007,130200,10654266250,38500,38500,38550,38500,241
|
|
20241007,130100,10644984750,38550,38500,38550,38500,129
|
|
20241007,130000,10640017050,38550,38500,38550,38450,613
|
|
20241007,125900,10616423200,38500,38500,38550,38500,1132
|
|
20241007,125800,10572811050,38500,38500,38550,38500,200
|
|
20241007,125700,10565110750,38550,38500,38550,38500,117
|
|
20241007,125600,10560606200,38500,38500,38550,38500,145
|
|
20241007,125500,10555022550,38550,38500,38550,38500,284
|
|
20241007,125400,10544088400,38500,38550,38550,38500,325
|
|
20241007,125300,10531573350,38550,38500,38550,38500,891
|
|
20241007,125200,10497232050,38500,38550,38550,38450,668
|
|
20241007,125100,10471517400,38500,38500,38500,38450,498
|
|
20241007,125000,10452347250,38500,38450,38500,38400,813
|
|
20241007,124900,10421075600,38400,38400,38450,38400,210
|
|
20241007,124800,10413010450,38400,38450,38450,38400,328
|
|
20241007,124700,10400414150,38450,38400,38450,38400,246
|
|
20241007,124600,10390967100,38400,38400,38450,38400,244
|
|
20241007,124500,10381587450,38400,38400,38400,38350,1356
|
|
20241007,124400,10329521700,38350,38400,38400,38300,1095
|
|
20241007,124300,10287551900,38450,38350,38450,38350,458
|
|
20241007,124200,10269971450,38350,38350,38400,38350,62
|
|
20241007,124100,10267592750,38350,38400,38400,38350,394
|
|
20241007,124000,10252467800,38400,38350,38400,38350,154
|
|
20241007,123900,10246561450,38400,38350,38400,38350,51
|
|
20241007,123800,10244605150,38350,38400,38400,38350,384
|
|
20241007,123700,10229878700,38350,38400,38400,38300,111
|
|
20241007,123600,10225622000,38300,38350,38350,38300,212
|
|
20241007,123500,10217498600,38300,38300,38300,38300,160
|
|
20241007,123400,10211370600,38300,38350,38350,38300,390
|
|
20241007,123300,10196420750,38350,38350,38350,38300,80
|
|
20241007,123200,10193355700,38350,38350,38350,38300,519
|
|
20241007,123100,10173456450,38350,38300,38350,38300,401
|
|
20241007,123000,10158082350,38300,38300,38350,38300,61
|
|
20241007,122900,10155745850,38300,38300,38350,38300,236
|
|
20241007,122800,10146702750,38300,38300,38300,38300,1067
|
|
20241007,122700,10105836650,38300,38300,38350,38300,566
|
|
20241007,122600,10084158700,38300,38300,38350,38300,92
|
|
20241007,122500,10080635050,38300,38350,38350,38300,701
|
|
20241007,122400,10053757700,38300,38350,38350,38300,215
|
|
20241007,122300,10045518600,38350,38450,38450,38350,4154
|
|
20241007,122200,9886114750,38450,38450,38450,38400,310
|
|
20241007,122100,9874195550,38450,38450,38450,38400,170
|
|
20241007,122000,9867665750,38400,38400,38450,38400,211
|
|
20241007,121900,9859557600,38450,38450,38450,38400,409
|
|
20241007,121800,9843845000,38400,38400,38450,38350,1137
|
|
20241007,121700,9800180150,38400,38400,38400,38400,165
|
|
20241007,121600,9793844150,38400,38450,38500,38350,2115
|
|
20241007,121500,9712576700,38400,38400,38450,38400,182
|
|
20241007,121400,9705587850,38400,38400,38450,38350,496
|
|
20241007,121300,9686536950,38400,38350,38400,38350,771
|
|
20241007,121200,9656934550,38350,38400,38400,38350,2904
|
|
20241007,121100,9545429350,38400,38400,38400,38350,170
|
|
20241007,121000,9538903250,38400,38350,38400,38350,319
|
|
20241007,120900,9526662700,38350,38400,38400,38350,108
|
|
20241007,120800,9522519250,38400,38350,38400,38350,113
|
|
20241007,120700,9518185200,38350,38400,38400,38350,204
|
|
20241007,120600,9510361650,38350,38350,38400,38350,266
|
|
20241007,120500,9500159750,38350,38350,38400,38350,359
|
|
20241007,120400,9486384550,38350,38350,38400,38350,1040
|
|
20241007,120300,9446495000,38400,38350,38400,38350,193
|
|
20241007,120200,9439092200,38350,38350,38350,38300,113
|
|
20241007,120100,9434760750,38350,38350,38350,38300,1866
|
|
20241007,120000,9363208950,38400,38350,38400,38350,452
|
|
20241007,115900,9345874650,38400,38400,38400,38350,260
|
|
20241007,115800,9335895650,38400,38400,38400,38350,283
|
|
20241007,115700,9325033750,38350,38350,38350,38300,772
|
|
20241007,115600,9295428700,38400,38350,38400,38350,96
|
|
20241007,115500,9291747050,38350,38350,38400,38300,259
|
|
20241007,115400,9281814300,38350,38300,38350,38300,254
|
|
20241007,115300,9272073650,38350,38300,38350,38300,425
|
|
20241007,115200,9255784600,38300,38300,38350,38300,456
|
|
20241007,115100,9238318850,38350,38300,38350,38300,319
|
|
20241007,115000,9226094000,38300,38300,38350,38250,601
|
|
20241007,114900,9203079250,38250,38250,38300,38250,95
|
|
20241007,114800,9199445300,38250,38250,38250,38250,150
|
|
20241007,114700,9193707800,38300,38250,38300,38250,162
|
|
20241007,114600,9187511100,38250,38300,38300,38250,162
|
|
20241007,114500,9181311350,38300,38250,38300,38250,82
|
|
20241007,114400,9178174300,38250,38200,38250,38200,387
|
|
20241007,114300,9163385850,38200,38250,38250,38200,1496
|
|
20241007,114200,9106170950,38250,38300,38300,38250,1578
|
|
20241007,114100,9045774900,38300,38300,38300,38250,2244
|
|
20241007,114000,8959830300,38300,38300,38300,38300,149
|
|
20241007,113900,8954123600,38300,38300,38350,38300,408
|
|
20241007,113800,8938494550,38300,38350,38350,38300,302
|
|
20241007,113700,8926916450,38300,38300,38300,38300,192
|
|
20241007,113600,8919562850,38300,38250,38300,38250,651
|
|
20241007,113500,8894640150,38250,38300,38300,38250,777
|
|
20241007,113400,8864917650,38300,38300,38300,38250,3070
|
|
20241007,113300,8747347300,38300,38350,38350,38300,996
|
|
20241007,113200,8709196150,38300,38400,38400,38300,2266
|
|
20241007,113100,8622291600,38400,38350,38450,38350,108
|
|
20241007,113000,8618144150,38400,38400,38400,38350,290
|
|
20241007,112900,8607017250,38350,38350,38400,38350,153
|
|
20241007,112800,8601149300,38350,38350,38450,38350,30
|
|
20241007,112700,8599997400,38350,38400,38400,38350,195
|
|
20241007,112600,8592514850,38350,38400,38400,38350,694
|
|
20241007,112500,8565870200,38400,38450,38450,38400,753
|
|
20241007,112400,8536922850,38450,38500,38500,38400,553
|
|
20241007,112300,8515667300,38500,38500,38550,38500,82
|
|
20241007,112200,8512510250,38500,38450,38500,38450,214
|
|
20241007,112100,8504280850,38450,38400,38550,38400,561
|
|
20241007,112000,8482685400,38450,38400,38450,38350,206
|
|
20241007,111900,8474779850,38400,38350,38400,38350,234
|
|
20241007,111800,8465800450,38350,38350,38400,38300,214
|
|
20241007,111700,8457596350,38350,38350,38350,38300,208
|
|
20241007,111600,8449627750,38300,38350,38350,38300,239
|
|
20241007,111500,8440465550,38350,38350,38400,38350,393
|
|
20241007,111400,8425392600,38350,38350,38350,38300,370
|
|
20241007,111300,8411214150,38300,38400,38400,38300,779
|
|
20241007,111200,8381359050,38350,38400,38400,38300,2081
|
|
20241007,111100,8301549200,38350,38400,38450,38350,4486
|
|
20241007,111000,8129399900,38400,38450,38450,38400,512
|
|
20241007,110900,8109719700,38400,38450,38500,38400,275
|
|
20241007,110800,8099154750,38450,38450,38450,38400,417
|
|
20241007,110700,8083125550,38450,38450,38450,38400,284
|
|
20241007,110600,8072216100,38400,38400,38500,38400,343
|
|
20241007,110500,8059029950,38500,38400,38500,38400,732
|
|
20241007,110400,8030878950,38450,38450,38450,38400,649
|
|
20241007,110300,8005938200,38450,38400,38450,38350,2062
|
|
20241007,110200,7926788800,38450,38400,38450,38400,1933
|
|
20241007,110100,7852557350,38450,38400,38500,38400,759
|
|
20241007,110000,7823392350,38400,38450,38450,38400,2499
|
|
20241007,105900,7727326450,38450,38450,38500,38450,593
|
|
20241007,105800,7704523600,38450,38500,38550,38450,597
|
|
20241007,105700,7681541750,38500,38500,38550,38500,72
|
|
20241007,105600,7678769200,38500,38550,38550,38500,243
|
|
20241007,105500,7669410100,38500,38500,38550,38500,544
|
|
20241007,105400,7648466050,38500,38500,38500,38450,674
|
|
20241007,105300,7622529350,38500,38450,38500,38450,841
|
|
20241007,105200,7590183600,38450,38450,38500,38450,311
|
|
20241007,105100,7578222650,38450,38450,38500,38450,564
|
|
20241007,105000,7556536800,38450,38500,38500,38450,1380
|
|
20241007,104900,7503474900,38500,38500,38550,38450,501
|
|
20241007,104800,7484192000,38450,38500,38500,38450,3411
|
|
20241007,104700,7352976650,38450,38550,38550,38450,3457
|
|
20241007,104600,7219897000,38600,38600,38600,38550,559
|
|
20241007,104500,7198326600,38550,38550,38550,38500,1114
|
|
20241007,104400,7155411000,38500,38600,38600,38500,4121
|
|
20241007,104300,6996556200,38550,38600,38650,38550,3999
|
|
20241007,104200,6842149500,38650,38700,38700,38600,2683
|
|
20241007,104100,6738455550,38700,38650,38700,38650,145
|
|
20241007,104000,6732850300,38650,38650,38700,38650,461
|
|
20241007,103900,6715011700,38700,38650,38700,38600,626
|
|
20241007,103800,6690821100,38600,38650,38650,38600,2467
|
|
20241007,103700,6595471900,38650,38650,38700,38600,2796
|
|
20241007,103600,6487408550,38650,38700,38750,38650,6266
|
|
20241007,103500,6244838600,38750,38700,38800,38700,1992
|
|
20241007,103400,6167652450,38700,38700,38750,38700,939
|
|
20241007,103300,6131273600,38750,38850,38850,38700,3172
|
|
20241007,103200,6008250500,38850,38800,38850,38800,111
|
|
20241007,103100,6003943500,38850,38800,38900,38800,315
|
|
20241007,103000,5991710000,38800,38850,38900,38800,277
|
|
20241007,102900,5980959350,38850,38850,38900,38850,331
|
|
20241007,102800,5968099950,38850,38800,38850,38800,16
|
|
20241007,102700,5967478900,38800,38850,38900,38800,125
|
|
20241007,102600,5962622150,38850,38800,38850,38800,334
|
|
20241007,102500,5949658550,38800,38800,38800,38800,30
|
|
20241007,102400,5948494550,38800,38800,38850,38800,109
|
|
20241007,102300,5944262950,38800,38750,38800,38750,379
|
|
20241007,102200,5929558350,38750,38750,38750,38700,262
|
|
20241007,102100,5919406000,38700,38750,38750,38700,24
|
|
20241007,102000,5918477150,38750,38700,38750,38700,129
|
|
20241007,101900,5913484500,38700,38700,38700,38700,276
|
|
20241007,101800,5902803300,38700,38650,38700,38650,991
|
|
20241007,101700,5864497150,38650,38700,38700,38650,414
|
|
20241007,101600,5848485450,38700,38800,38800,38650,4284
|
|
20241007,101500,5682656750,38850,38800,38850,38800,64
|
|
20241007,101400,5680171700,38800,38800,38800,38750,716
|
|
20241007,101300,5652391050,38850,38800,38850,38800,39
|
|
20241007,101200,5650877650,38800,38800,38850,38800,266
|
|
20241007,101100,5640551850,38800,38750,38800,38750,316
|
|
20241007,101000,5628301800,38750,38750,38750,38750,217
|
|
20241007,100900,5619893050,38750,38750,38750,38750,502
|
|
20241007,100800,5600440550,38750,38800,38800,38750,1642
|
|
20241007,100700,5536794800,38800,38850,38850,38750,3507
|
|
20241007,100600,5400734700,38850,38900,38950,38800,2135
|
|
20241007,100500,5317732300,38900,38900,38900,38850,145
|
|
20241007,100400,5312091900,38900,38850,38950,38850,638
|
|
20241007,100300,5287292550,38850,38900,38900,38850,222
|
|
20241007,100200,5278658150,38900,38850,38900,38850,111
|
|
20241007,100100,5274340800,38850,38850,38900,38800,241
|
|
20241007,100000,5264974550,38850,38900,38900,38850,126
|
|
20241007,095900,5260079400,38900,38900,38900,38850,580
|
|
20241007,095800,5237545750,38850,38950,38950,38850,118
|
|
20241007,095700,5232950000,38950,38900,38950,38800,370
|
|
20241007,095600,5218547400,38900,38750,38900,38750,351
|
|
20241007,095500,5204904500,38750,38750,38800,38750,274
|
|
20241007,095400,5194286950,38750,38800,38800,38700,2507
|
|
20241007,095300,5097195500,38800,38850,38850,38800,162
|
|
20241007,095200,5090907000,38850,38750,38850,38750,140
|
|
20241007,095100,5085477150,38750,38800,38800,38750,1679
|
|
20241007,095000,5020379050,38800,38800,38850,38750,2245
|
|
20241007,094900,4933205500,38800,38900,38950,38800,1606
|
|
20241007,094800,4870803150,38950,38950,38950,38900,1259
|
|
20241007,094700,4821827650,38950,38950,38950,38950,596
|
|
20241007,094600,4798613450,38950,38950,39000,38900,468
|
|
20241007,094500,4780384950,38900,38900,38900,38900,306
|
|
20241007,094400,4768481550,38900,38900,38950,38900,1617
|
|
20241007,094300,4705549200,38900,38950,39000,38900,1310
|
|
20241007,094200,4654494450,38950,38950,38950,38900,765
|
|
20241007,094100,4624726350,38950,38950,38950,38900,1406
|
|
20241007,094000,4570026400,38950,38950,38950,38900,435
|
|
20241007,093900,4553098250,38900,38850,38950,38850,1155
|
|
20241007,093800,4508177200,38850,39000,39000,38850,563
|
|
20241007,093700,4486248400,38950,38850,39000,38800,1221
|
|
20241007,093600,4438775000,38800,38850,38850,38800,923
|
|
20241007,093500,4402954200,38850,38850,38900,38850,1785
|
|
20241007,093400,4333601300,38900,38850,38900,38850,382
|
|
20241007,093300,4318747700,38850,39050,39050,38850,6102
|
|
20241007,093200,4081226300,39000,39050,39050,39000,1096
|
|
20241007,093100,4038475400,39050,39050,39100,39000,389
|
|
20241007,093000,4023284750,39050,39000,39050,39000,1593
|
|
20241007,092900,3961144850,39000,38900,39000,38900,721
|
|
20241007,092800,3933032800,38900,38900,38900,38850,351
|
|
20241007,092700,3919382600,38900,38900,38900,38800,183
|
|
20241007,092600,3912268250,38900,38900,38900,38900,264
|
|
20241007,092500,3901998650,38900,38850,38900,38800,283
|
|
20241007,092400,3890998650,38900,38800,38900,38750,743
|
|
20241007,092300,3862141700,38800,38750,38800,38750,614
|
|
20241007,092200,3838332450,38800,38600,38800,38600,2990
|
|
20241007,092100,3722696150,38600,38600,38650,38600,476
|
|
20241007,092000,3704311400,38550,38650,38650,38550,1106
|
|
20241007,091900,3661643850,38650,38800,38800,38550,9740
|
|
20241007,091800,3285181000,38750,38850,38850,38750,2591
|
|
20241007,091700,3184682300,38850,38900,38950,38800,3931
|
|
20241007,091600,3031881100,39000,39000,39000,38950,1696
|
|
20241007,091500,2965784400,39000,39000,39050,38950,962
|
|
20241007,091400,2928268600,39100,39050,39100,39000,1784
|
|
20241007,091300,2858598100,39050,39100,39100,39000,1060
|
|
20241007,091200,2817214950,39050,39100,39150,39050,1206
|
|
20241007,091100,2770073050,39100,39200,39350,39100,738
|
|
20241007,091000,2741125950,39200,39400,39450,39150,3425
|
|
20241007,090900,2606731350,39400,39200,39400,39200,6624
|
|
20241007,090800,2346526400,39150,39000,39250,38650,12673
|
|
20241007,090700,1853153850,39000,39000,39100,38950,1726
|
|
20241007,090600,1785817650,38950,39100,39100,38950,5239
|
|
20241007,090500,1581338650,39100,39100,39250,39050,1709
|
|
20241007,090400,1514510250,39050,39200,39300,39050,1809
|
|
20241007,090300,1443606100,39200,39050,39200,39000,3667
|
|
20241007,090200,1300071550,39000,39200,39300,39000,10269
|
|
20241007,090100,898125550,39200,39250,39350,39050,4100
|
|
20241007,090000,737516700,39350,39900,39900,39250,17602
|