629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192600,19558914350,30600,30600,30600,30600,20452
|
|
20241002,192500,19558914350,30600,30600,30600,30600,0
|
|
20241002,192400,19558914350,30600,30600,30600,30600,0
|
|
20241002,192300,19558914350,30600,30600,30600,30600,0
|
|
20241002,192200,19558914350,30600,30600,30600,30600,0
|
|
20241002,192100,19558914350,30600,30600,30600,30600,0
|
|
20241002,192000,19558914350,30600,30600,30600,30600,0
|
|
20241002,191900,19558914350,30600,30600,30600,30600,0
|
|
20241002,191800,19558914350,30600,30600,30600,30600,0
|
|
20241002,191700,19558914350,30600,30600,30600,30600,0
|
|
20241002,191600,19558914350,30600,30600,30600,30600,0
|
|
20241002,191500,19558914350,30600,30600,30600,30600,0
|
|
20241002,191400,19558914350,30600,30600,30600,30600,0
|
|
20241002,191300,19558914350,30600,30600,30600,30600,0
|
|
20241002,191200,19558914350,30600,30600,30600,30600,0
|
|
20241002,191100,19558914350,30600,30600,30600,30600,0
|
|
20241002,191000,19558914350,30600,30600,30600,30600,0
|
|
20241002,190900,19558914350,30600,30600,30600,30600,0
|
|
20241002,190800,19558914350,30600,30600,30600,30600,0
|
|
20241002,190700,19558914350,30600,30600,30600,30600,0
|
|
20241002,190600,19558914350,30600,30600,30600,30600,0
|
|
20241002,190500,19558914350,30600,30600,30600,30600,0
|
|
20241002,190400,19558914350,30600,30600,30600,30600,0
|
|
20241002,190300,19558914350,30600,30600,30600,30600,0
|
|
20241002,190200,19558914350,30600,30600,30600,30600,0
|
|
20241002,190100,19558914350,30600,30600,30600,30600,0
|
|
20241002,190000,19558914350,30600,30600,30600,30600,0
|
|
20241002,185900,19558914350,30600,30600,30600,30600,0
|
|
20241002,185800,19558914350,30600,30600,30600,30600,0
|
|
20241002,185700,19558914350,30600,30600,30600,30600,0
|
|
20241002,185600,19558914350,30600,30600,30600,30600,20452
|
|
20241002,185500,19558914350,30600,30600,30600,30600,0
|
|
20241002,185400,19558914350,30600,30600,30600,30600,0
|
|
20241002,185300,19558914350,30600,30600,30600,30600,0
|
|
20241002,185200,19558914350,30600,30600,30600,30600,0
|
|
20241002,185100,19558914350,30600,30600,30600,30600,0
|
|
20241002,185000,19558914350,30600,30600,30600,30600,0
|
|
20241002,184900,19558914350,30600,30600,30600,30600,0
|
|
20241002,184800,19558914350,30600,30600,30600,30600,0
|
|
20241002,184700,19558914350,30600,30600,30600,30600,0
|
|
20241002,184600,19558914350,30600,30600,30600,30600,0
|
|
20241002,184500,19558914350,30600,30600,30600,30600,0
|
|
20241002,184400,19558914350,30600,30600,30600,30600,0
|
|
20241002,184300,19558914350,30600,30600,30600,30600,0
|
|
20241002,184200,19558914350,30600,30600,30600,30600,0
|
|
20241002,184100,19558914350,30600,30600,30600,30600,0
|
|
20241002,184000,19558914350,30600,30600,30600,30600,0
|
|
20241002,183900,19558914350,30600,30600,30600,30600,0
|
|
20241002,183800,19558914350,30600,30600,30600,30600,0
|
|
20241002,183700,19558914350,30600,30600,30600,30600,0
|
|
20241002,183600,19558914350,30600,30600,30600,30600,0
|
|
20241002,183500,19558914350,30600,30600,30600,30600,0
|
|
20241002,183400,19558914350,30600,30600,30600,30600,0
|
|
20241002,183300,19558914350,30600,30600,30600,30600,0
|
|
20241002,183200,19558914350,30600,30600,30600,30600,0
|
|
20241002,183100,19558914350,30600,30600,30600,30600,0
|
|
20241002,183000,19558914350,30600,30600,30600,30600,0
|
|
20241002,182900,19558914350,30600,30600,30600,30600,0
|
|
20241002,182800,19558914350,30600,30600,30600,30600,0
|
|
20241002,182700,19558914350,30600,30600,30600,30600,0
|
|
20241002,182600,19558914350,30600,30600,30600,30600,20452
|
|
20241002,182500,19558914350,30600,30600,30600,30600,0
|
|
20241002,182400,19558914350,30600,30600,30600,30600,0
|
|
20241002,182300,19558914350,30600,30600,30600,30600,0
|
|
20241002,182200,19558914350,30600,30600,30600,30600,0
|
|
20241002,182100,19558914350,30600,30600,30600,30600,0
|
|
20241002,182000,19558914350,30600,30600,30600,30600,0
|
|
20241002,181900,19558914350,30600,30600,30600,30600,0
|
|
20241002,181800,19558914350,30600,30600,30600,30600,0
|
|
20241002,181700,19558914350,30600,30600,30600,30600,0
|
|
20241002,181600,19558914350,30600,30600,30600,30600,0
|
|
20241002,181500,19558914350,30600,30600,30600,30600,0
|
|
20241002,181400,19558914350,30600,30600,30600,30600,0
|
|
20241002,181300,19558914350,30600,30600,30600,30600,0
|
|
20241002,181200,19558914350,30600,30600,30600,30600,0
|
|
20241002,181100,19558914350,30600,30600,30600,30600,0
|
|
20241002,181000,19558914350,30600,30600,30600,30600,0
|
|
20241002,180900,19558914350,30600,30600,30600,30600,0
|
|
20241002,180800,19558914350,30600,30600,30600,30600,0
|
|
20241002,180700,19558914350,30600,30600,30600,30600,0
|
|
20241002,180600,19558914350,30600,30600,30600,30600,0
|
|
20241002,180500,19558914350,30600,30600,30600,30600,0
|
|
20241002,180400,19558914350,30600,30600,30600,30600,0
|
|
20241002,180300,19558914350,30600,30600,30600,30600,0
|
|
20241002,180200,19558914350,30600,30600,30600,30600,0
|
|
20241002,180100,19558914350,30600,30600,30600,30600,0
|
|
20241002,180000,19558914350,30600,30600,30600,30600,0
|
|
20241002,175900,19558914350,30600,30600,30600,30600,0
|
|
20241002,175800,19558914350,30600,30600,30600,30600,0
|
|
20241002,175700,19558914350,30600,30600,30600,30600,0
|
|
20241002,175600,19558914350,30600,30600,30600,30600,20452
|
|
20241002,175500,19558914350,30600,30600,30600,30600,0
|
|
20241002,175400,19558914350,30600,30600,30600,30600,0
|
|
20241002,175300,19558914350,30600,30600,30600,30600,0
|
|
20241002,175200,19558914350,30600,30600,30600,30600,0
|
|
20241002,175100,19558914350,30600,30600,30600,30600,0
|
|
20241002,175000,19558914350,30600,30600,30600,30600,0
|
|
20241002,174900,19558914350,30600,30600,30600,30600,0
|
|
20241002,174800,19558914350,30600,30600,30600,30600,0
|
|
20241002,174700,19558914350,30600,30600,30600,30600,0
|
|
20241002,174600,19558914350,30600,30600,30600,30600,0
|
|
20241002,174500,19558914350,30600,30600,30600,30600,0
|
|
20241002,174400,19558914350,30600,30600,30600,30600,0
|
|
20241002,174300,19558914350,30600,30600,30600,30600,0
|
|
20241002,174200,19558914350,30600,30600,30600,30600,0
|
|
20241002,174100,19558914350,30600,30600,30600,30600,0
|
|
20241002,174000,19558914350,30600,30600,30600,30600,0
|
|
20241002,173900,19558914350,30600,30600,30600,30600,0
|
|
20241002,173800,19558914350,30600,30600,30600,30600,0
|
|
20241002,173700,19558914350,30600,30600,30600,30600,0
|
|
20241002,173600,19558914350,30600,30600,30600,30600,0
|
|
20241002,173500,19558914350,30600,30600,30600,30600,0
|
|
20241002,173400,19558914350,30600,30600,30600,30600,0
|
|
20241002,173300,19558914350,30600,30600,30600,30600,0
|
|
20241002,173200,19558914350,30600,30600,30600,30600,0
|
|
20241002,173100,19558914350,30600,30600,30600,30600,0
|
|
20241002,173000,19558914350,30600,30600,30600,30600,0
|
|
20241002,172900,19558914350,30600,30600,30600,30600,0
|
|
20241002,172800,19558914350,30600,30600,30600,30600,0
|
|
20241002,172700,19558914350,30600,30600,30600,30600,0
|
|
20241002,172600,19558914350,30600,30600,30600,30600,20452
|
|
20241002,172500,19558914350,30600,30600,30600,30600,0
|
|
20241002,172400,19558914350,30600,30600,30600,30600,0
|
|
20241002,172300,19558914350,30600,30600,30600,30600,0
|
|
20241002,172200,19558914350,30600,30600,30600,30600,0
|
|
20241002,172100,19558914350,30600,30600,30600,30600,0
|
|
20241002,172000,19558914350,30600,30600,30600,30600,0
|
|
20241002,171900,19558914350,30600,30600,30600,30600,0
|
|
20241002,171800,19558914350,30600,30600,30600,30600,0
|
|
20241002,171700,19558914350,30600,30600,30600,30600,0
|
|
20241002,171600,19558914350,30600,30600,30600,30600,0
|
|
20241002,171500,19558914350,30600,30600,30600,30600,0
|
|
20241002,171400,19558914350,30600,30600,30600,30600,0
|
|
20241002,171300,19558914350,30600,30600,30600,30600,0
|
|
20241002,171200,19558914350,30600,30600,30600,30600,0
|
|
20241002,171100,19558914350,30600,30600,30600,30600,0
|
|
20241002,171000,19558914350,30600,30600,30600,30600,0
|
|
20241002,170900,19558914350,30600,30600,30600,30600,0
|
|
20241002,170800,19558914350,30600,30600,30600,30600,0
|
|
20241002,170700,19558914350,30600,30600,30600,30600,0
|
|
20241002,170600,19558914350,30600,30600,30600,30600,0
|
|
20241002,170500,19558914350,30600,30600,30600,30600,0
|
|
20241002,170400,19558914350,30600,30600,30600,30600,0
|
|
20241002,170300,19558914350,30600,30600,30600,30600,0
|
|
20241002,170200,19558914350,30600,30600,30600,30600,0
|
|
20241002,170100,19558914350,30600,30600,30600,30600,0
|
|
20241002,170000,19558914350,30600,30600,30600,30600,0
|
|
20241002,165900,19558914350,30600,30600,30600,30600,0
|
|
20241002,165800,19558914350,30600,30600,30600,30600,0
|
|
20241002,165700,19558914350,30600,30600,30600,30600,0
|
|
20241002,165600,19558914350,30600,30600,30600,30600,20452
|
|
20241002,165500,19558914350,30600,30600,30600,30600,0
|
|
20241002,165400,19558914350,30600,30600,30600,30600,0
|
|
20241002,165300,19558914350,30600,30600,30600,30600,0
|
|
20241002,165200,19558914350,30600,30600,30600,30600,0
|
|
20241002,165100,19558914350,30600,30600,30600,30600,0
|
|
20241002,165000,19558914350,30600,30600,30600,30600,0
|
|
20241002,164900,19558914350,30600,30600,30600,30600,0
|
|
20241002,164800,19558914350,30600,30600,30600,30600,0
|
|
20241002,164700,19558914350,30600,30600,30600,30600,0
|
|
20241002,164600,19558914350,30600,30600,30600,30600,0
|
|
20241002,164500,19558914350,30600,30600,30600,30600,0
|
|
20241002,164400,19558914350,30600,30600,30600,30600,0
|
|
20241002,164300,19558914350,30600,30600,30600,30600,0
|
|
20241002,164200,19558914350,30600,30600,30600,30600,0
|
|
20241002,164100,19558914350,30600,30600,30600,30600,0
|
|
20241002,164000,19558914350,30600,30600,30600,30600,0
|
|
20241002,163900,19558914350,30600,30600,30600,30600,0
|
|
20241002,163800,19558914350,30600,30600,30600,30600,0
|
|
20241002,163700,19558914350,30600,30600,30600,30600,0
|
|
20241002,163600,19558914350,30600,30600,30600,30600,0
|
|
20241002,163500,19558914350,30600,30600,30600,30600,0
|
|
20241002,163400,19558914350,30600,30600,30600,30600,0
|
|
20241002,163300,19558914350,30600,30600,30600,30600,0
|
|
20241002,163200,19558914350,30600,30600,30600,30600,0
|
|
20241002,163100,19558914350,30600,30600,30600,30600,0
|
|
20241002,163000,19558914350,30600,30600,30600,30600,0
|
|
20241002,162900,19558914350,30600,30600,30600,30600,0
|
|
20241002,162800,19558914350,30600,30600,30600,30600,0
|
|
20241002,162700,19558914350,30600,30600,30600,30600,0
|
|
20241002,162600,19558914350,30600,30600,30600,30600,20452
|
|
20241002,162500,19558914350,30600,30600,30600,30600,0
|
|
20241002,162400,19558914350,30600,30600,30600,30600,0
|
|
20241002,162300,19558914350,30600,30600,30600,30600,0
|
|
20241002,162200,19558914350,30600,30600,30600,30600,0
|
|
20241002,162100,19558914350,30600,30600,30600,30600,0
|
|
20241002,162000,19558914350,30600,30600,30600,30600,0
|
|
20241002,161900,19558914350,30600,30600,30600,30600,0
|
|
20241002,161800,19558914350,30600,30600,30600,30600,0
|
|
20241002,161700,19558914350,30600,30600,30600,30600,0
|
|
20241002,161600,19558914350,30600,30600,30600,30600,0
|
|
20241002,161500,19558914350,30600,30600,30600,30600,0
|
|
20241002,161400,19558914350,30600,30600,30600,30600,0
|
|
20241002,161300,19558914350,30600,30600,30600,30600,0
|
|
20241002,161200,19558914350,30600,30600,30600,30600,0
|
|
20241002,161100,19558914350,30600,30600,30600,30600,0
|
|
20241002,161000,19558914350,30600,30600,30600,30600,0
|
|
20241002,160900,19558914350,30600,30600,30600,30600,0
|
|
20241002,160800,19558914350,30600,30600,30600,30600,0
|
|
20241002,160700,19558914350,30600,30600,30600,30600,0
|
|
20241002,160600,19558914350,30600,30600,30600,30600,0
|
|
20241002,160500,19558914350,30600,30600,30600,30600,0
|
|
20241002,160400,19558914350,30600,30600,30600,30600,0
|
|
20241002,160300,19558914350,30600,30600,30600,30600,0
|
|
20241002,160200,19558914350,30600,30600,30600,30600,0
|
|
20241002,160100,19558914350,30600,30600,30600,30600,0
|
|
20241002,160000,19558914350,30600,30600,30600,30600,0
|
|
20241002,155900,19558914350,30600,30600,30600,30600,0
|
|
20241002,155800,19558914350,30600,30600,30600,30600,0
|
|
20241002,155700,19558914350,30600,30600,30600,30600,0
|
|
20241002,155600,19558914350,30600,30600,30600,30600,20452
|
|
20241002,155500,19558914350,30600,30600,30600,30600,0
|
|
20241002,155400,19558914350,30600,30600,30600,30600,0
|
|
20241002,155300,19558914350,30600,30600,30600,30600,0
|
|
20241002,155200,19558914350,30600,30600,30600,30600,0
|
|
20241002,155100,19558914350,30600,30600,30600,30600,0
|
|
20241002,155000,19558914350,30600,30600,30600,30600,0
|
|
20241002,154900,19558914350,30600,30600,30600,30600,0
|
|
20241002,154800,19558914350,30600,30600,30600,30600,0
|
|
20241002,154700,19558914350,30600,30600,30600,30600,0
|
|
20241002,154600,19558914350,30600,30600,30600,30600,0
|
|
20241002,154500,19558914350,30600,30600,30600,30600,0
|
|
20241002,154400,19558914350,30600,30600,30600,30600,0
|
|
20241002,154300,19558914350,30600,30600,30600,30600,0
|
|
20241002,154200,19558914350,30600,30600,30600,30600,0
|
|
20241002,154100,19558914350,30600,30600,30600,30600,0
|
|
20241002,154000,19558914350,30600,30600,30600,30600,0
|
|
20241002,153900,19558914350,30600,30600,30600,30600,0
|
|
20241002,153800,19558914350,30600,30600,30600,30600,0
|
|
20241002,153700,19558914350,30600,30600,30600,30600,0
|
|
20241002,153600,19558914350,30600,30600,30600,30600,0
|
|
20241002,153500,19558914350,30600,30600,30600,30600,0
|
|
20241002,153400,19558914350,30600,30600,30600,30600,0
|
|
20241002,153300,19558914350,30600,30600,30600,30600,0
|
|
20241002,153200,19558914350,30600,30600,30600,30600,0
|
|
20241002,153100,19558914350,30600,30600,30600,30600,0
|
|
20241002,153000,19558914350,30600,30600,30600,30600,20452
|
|
20241002,152900,18933083150,30700,30700,30700,30700,0
|
|
20241002,152800,18933083150,30700,30700,30700,30700,0
|
|
20241002,152700,18933083150,30700,30700,30700,30700,0
|
|
20241002,152600,18933083150,30700,30700,30700,30700,0
|
|
20241002,152500,18933083150,30700,30700,30700,30700,0
|
|
20241002,152400,18933083150,30700,30700,30700,30700,0
|
|
20241002,152300,18933083150,30700,30700,30700,30700,0
|
|
20241002,152200,18933083150,30700,30700,30700,30700,0
|
|
20241002,152100,18933083150,30700,30700,30700,30700,0
|
|
20241002,152000,18933083150,30700,30700,30700,30700,0
|
|
20241002,151900,18933083150,30700,30700,30700,30600,3304
|
|
20241002,151800,18831902050,30650,30750,30750,30650,2198
|
|
20241002,151700,18764511750,30750,30700,30750,30650,1583
|
|
20241002,151600,18715893600,30700,30800,30800,30650,1533
|
|
20241002,151500,18668779500,30700,30800,30850,30600,5049
|
|
20241002,151400,18513748100,30800,30850,30850,30700,3137
|
|
20241002,151300,18417248950,30850,30850,30850,30750,2398
|
|
20241002,151200,18343383300,30750,30750,30800,30750,5203
|
|
20241002,151100,18183256200,30800,30750,30800,30700,1281
|
|
20241002,151000,18143838700,30750,30750,30800,30700,3259
|
|
20241002,150900,18043635750,30750,30750,30750,30700,1206
|
|
20241002,150800,18006567550,30750,30750,30750,30700,1480
|
|
20241002,150700,17961071300,30750,30750,30750,30650,3658
|
|
20241002,150600,17848747450,30750,30750,30750,30700,1186
|
|
20241002,150500,17812302900,30700,30800,30850,30700,5336
|
|
20241002,150400,17648140850,30800,30750,30800,30750,4402
|
|
20241002,150300,17512648850,30750,30750,30750,30700,2683
|
|
20241002,150200,17430161500,30750,30700,30750,30700,1979
|
|
20241002,150100,17369321550,30750,30700,30750,30650,1139
|
|
20241002,150000,17334357550,30700,30650,30750,30650,3090
|
|
20241002,145900,17239496050,30650,30650,30700,30600,2709
|
|
20241002,145800,17156420700,30600,30600,30650,30600,887
|
|
20241002,145700,17129255700,30650,30750,30750,30650,5974
|
|
20241002,145600,16946085900,30700,30700,30750,30650,2513
|
|
20241002,145500,16868885700,30700,30650,30700,30650,2179
|
|
20241002,145400,16802014650,30700,30750,30800,30650,2341
|
|
20241002,145300,16730080600,30750,30750,30750,30700,2038
|
|
20241002,145200,16667431200,30750,30700,30750,30650,3947
|
|
20241002,145100,16546234600,30700,30600,30700,30600,1522
|
|
20241002,145000,16499597950,30600,30600,30650,30600,345
|
|
20241002,144900,16489040250,30600,30650,30650,30600,654
|
|
20241002,144800,16469024100,30600,30600,30650,30600,419
|
|
20241002,144700,16456199950,30600,30650,30650,30600,451
|
|
20241002,144600,16442397150,30650,30600,30700,30600,734
|
|
20241002,144500,16419900300,30650,30650,30650,30600,732
|
|
20241002,144400,16397488500,30650,30600,30650,30600,898
|
|
20241002,144300,16370004200,30600,30600,30650,30600,501
|
|
20241002,144200,16354673000,30600,30600,30650,30600,521
|
|
20241002,144100,16338730350,30600,30650,30650,30600,174
|
|
20241002,144000,16333405000,30600,30600,30650,30600,819
|
|
20241002,143900,16308320300,30600,30600,30650,30600,1060
|
|
20241002,143800,16275854050,30600,30650,30650,30600,3266
|
|
20241002,143700,16175754450,30700,30650,30700,30600,3430
|
|
20241002,143600,16070613000,30650,30700,30700,30650,133
|
|
20241002,143500,16066534000,30650,30650,30650,30650,776
|
|
20241002,143400,16042749600,30650,30650,30700,30650,387
|
|
20241002,143300,16030887700,30650,30650,30700,30650,327
|
|
20241002,143200,16020864650,30650,30650,30700,30650,712
|
|
20241002,143100,15999031800,30700,30650,30700,30650,353
|
|
20241002,143000,15988208050,30650,30650,30700,30650,219
|
|
20241002,142900,15981490200,30700,30700,30700,30650,462
|
|
20241002,142800,15967322650,30650,30650,30700,30650,1938
|
|
20241002,142700,15907911950,30650,30650,30700,30650,710
|
|
20241002,142600,15886131300,30700,30650,30700,30650,396
|
|
20241002,142500,15873993800,30700,30700,30700,30650,357
|
|
20241002,142400,15863038900,30700,30700,30700,30700,332
|
|
20241002,142300,15852846500,30700,30700,30750,30700,1045
|
|
20241002,142200,15820764800,30700,30750,30800,30700,1946
|
|
20241002,142100,15760945550,30750,30750,30800,30750,480
|
|
20241002,142000,15746184400,30800,30750,30800,30750,900
|
|
20241002,141900,15718494400,30750,30750,30800,30750,576
|
|
20241002,141800,15700781600,30750,30750,30800,30750,1119
|
|
20241002,141700,15666372150,30750,30750,30750,30750,139
|
|
20241002,141600,15662097900,30750,30750,30800,30700,1025
|
|
20241002,141500,15630573900,30800,30750,30800,30750,167
|
|
20241002,141400,15625438400,30800,30750,30800,30750,1214
|
|
20241002,141300,15588107850,30700,30700,30750,30700,538
|
|
20241002,141200,15571583400,30700,30700,30750,30700,306
|
|
20241002,141100,15562185700,30700,30700,30750,30700,434
|
|
20241002,141000,15548860750,30750,30750,30750,30700,1221
|
|
20241002,140900,15511317100,30750,30750,30800,30750,634
|
|
20241002,140800,15491821400,30800,30700,30800,30700,537
|
|
20241002,140700,15475319200,30750,30700,30750,30700,147
|
|
20241002,140600,15470804750,30700,30650,30800,30650,9942
|
|
20241002,140500,15165347800,30650,30650,30700,30650,129
|
|
20241002,140400,15161393450,30650,30650,30700,30650,329
|
|
20241002,140300,15151309150,30650,30600,30700,30600,1867
|
|
20241002,140200,15094086250,30600,30600,30650,30600,244
|
|
20241002,140100,15086619600,30600,30650,30650,30600,1882
|
|
20241002,140000,15028948200,30650,30650,30700,30650,499
|
|
20241002,135900,15013653450,30700,30700,30700,30650,152
|
|
20241002,135800,15008994250,30650,30650,30700,30650,1351
|
|
20241002,135700,14967585800,30650,30650,30650,30600,111
|
|
20241002,135600,14964188100,30600,30600,30650,30600,347
|
|
20241002,135500,14953568900,30650,30700,30700,30600,794
|
|
20241002,135400,14929232150,30700,30650,30700,30650,371
|
|
20241002,135300,14917860700,30650,30650,30700,30650,1802
|
|
20241002,135200,14862629150,30650,30650,30700,30650,165
|
|
20241002,135100,14857571000,30650,30650,30700,30650,844
|
|
20241002,135000,14831701150,30650,30700,30700,30650,401
|
|
20241002,134900,14819410350,30650,30650,30700,30650,164
|
|
20241002,134800,14814382800,30700,30650,30700,30650,1155
|
|
20241002,134700,14778980800,30650,30650,30700,30650,347
|
|
20241002,134600,14768344800,30650,30650,30650,30600,1409
|
|
20241002,134500,14725162950,30600,30650,30650,30600,430
|
|
20241002,134400,14712001100,30650,30600,30650,30600,115
|
|
20241002,134300,14708480600,30600,30600,30650,30600,424
|
|
20241002,134200,14695502000,30650,30600,30650,30600,480
|
|
20241002,134100,14680813150,30650,30600,30650,30600,3570
|
|
20241002,134000,14571402250,30600,30650,30650,30600,1161
|
|
20241002,133900,14535875050,30600,30600,30650,30600,844
|
|
20241002,133800,14510048400,30600,30600,30650,30600,469
|
|
20241002,133700,14495694600,30600,30600,30650,30600,579
|
|
20241002,133600,14477971900,30600,30600,30650,30600,511
|
|
20241002,133500,14462334750,30650,30650,30650,30600,293
|
|
20241002,133400,14453365700,30600,30600,30650,30600,460
|
|
20241002,133300,14439288850,30650,30650,30700,30650,705
|
|
20241002,133200,14417680150,30700,30650,30700,30650,1157
|
|
20241002,133100,14382216550,30650,30650,30700,30650,145
|
|
20241002,133000,14377771450,30650,30650,30700,30650,683
|
|
20241002,132900,14356806050,30700,30700,30700,30650,3759
|
|
20241002,132800,14241406550,30700,30700,30750,30700,87
|
|
20241002,132700,14238734350,30700,30700,30750,30700,448
|
|
20241002,132600,14224978400,30700,30750,30750,30700,567
|
|
20241002,132500,14207548450,30750,30750,30800,30750,385
|
|
20241002,132400,14195709350,30750,30750,30750,30700,1710
|
|
20241002,132300,14143165150,30750,30750,30750,30750,106
|
|
20241002,132200,14139905650,30750,30750,30800,30700,718
|
|
20241002,132100,14117834500,30700,30700,30750,30700,338
|
|
20241002,132000,14107443250,30700,30750,30750,30700,484
|
|
20241002,131900,14092574750,30750,30700,30750,30700,395
|
|
20241002,131800,14080444050,30700,30750,30750,30700,492
|
|
20241002,131700,14065325150,30750,30750,30800,30750,1984
|
|
20241002,131600,14004316900,30750,30800,30800,30750,479
|
|
20241002,131500,13989583900,30750,30750,30800,30750,38
|
|
20241002,131400,13988414350,30800,30850,30850,30750,1030
|
|
20241002,131300,13956667600,30800,30800,30850,30800,101
|
|
20241002,131200,13953554050,30850,30800,30850,30800,390
|
|
20241002,131100,13941532200,30800,30850,30850,30800,734
|
|
20241002,131000,13918902500,30850,30800,30850,30800,338
|
|
20241002,130900,13908480850,30800,30800,30850,30800,2320
|
|
20241002,130800,13836938500,30800,30850,30850,30800,69
|
|
20241002,130700,13834810750,30850,30800,30850,30800,701
|
|
20241002,130600,13813218300,30800,30800,30850,30800,363
|
|
20241002,130500,13802037850,30800,30800,30850,30800,181
|
|
20241002,130400,13796455350,30800,30850,30850,30800,479
|
|
20241002,130300,13781699650,30800,30800,30850,30800,370
|
|
20241002,130200,13770297300,30800,30850,30850,30800,300
|
|
20241002,130100,13761043200,30900,30850,30900,30850,419
|
|
20241002,130000,13748114750,30900,30850,30900,30850,156
|
|
20241002,125900,13743297500,30900,30850,30900,30850,276
|
|
20241002,125800,13734781850,30900,30900,30900,30850,552
|
|
20241002,125700,13717744600,30900,30900,30900,30850,148
|
|
20241002,125600,13713172100,30900,30850,30900,30850,622
|
|
20241002,125500,13693952750,30900,30900,30900,30850,36
|
|
20241002,125400,13692840650,30900,30900,30950,30900,949
|
|
20241002,125300,13663515700,30900,30800,30950,30800,10784
|
|
20241002,125200,13330589400,30850,30850,30850,30800,222
|
|
20241002,125100,13323750050,30850,30850,30850,30800,359
|
|
20241002,125000,13312688900,30800,30850,30850,30800,137
|
|
20241002,124900,13308469000,30800,30800,30850,30800,1379
|
|
20241002,124800,13265995350,30800,30800,30850,30800,478
|
|
20241002,124700,13251268950,30800,30850,30850,30800,41
|
|
20241002,124600,13250004650,30850,30800,30900,30800,1639
|
|
20241002,124500,13199441500,30850,30800,30850,30800,561
|
|
20241002,124400,13182153400,30800,30850,30850,30800,31
|
|
20241002,124300,13181198100,30800,30800,30850,30800,242
|
|
20241002,124200,13173744100,30800,30850,30850,30800,114
|
|
20241002,124100,13170229850,30800,30850,30850,30800,857
|
|
20241002,124000,13143821000,30800,30800,30850,30800,1476
|
|
20241002,123900,13098358450,30850,30850,30850,30800,76
|
|
20241002,123800,13096014000,30800,30900,30900,30800,148
|
|
20241002,123700,13091447800,30850,30850,30900,30800,933
|
|
20241002,123600,13062684500,30850,30800,30900,30800,2525
|
|
20241002,123500,12984780050,30850,30850,30850,30800,328
|
|
20241002,123400,12974674750,30850,30800,30850,30800,207
|
|
20241002,123300,12968293650,30800,30850,30850,30800,322
|
|
20241002,123200,12958372900,30800,30800,30850,30800,524
|
|
20241002,123100,12942223800,30800,30800,30850,30800,201
|
|
20241002,123000,12936023550,30850,30800,30850,30800,5013
|
|
20241002,122900,12781382000,30800,30800,30850,30800,1649
|
|
20241002,122800,12730592750,30800,30750,30800,30750,4128
|
|
20241002,122700,12603475450,30750,30750,30800,30750,240
|
|
20241002,122600,12596094950,30800,30800,30800,30750,207
|
|
20241002,122500,12589724850,30800,30750,30800,30750,576
|
|
20241002,122400,12572012050,30750,30750,30800,30750,135
|
|
20241002,122300,12567859850,30750,30750,30800,30750,843
|
|
20241002,122200,12541921350,30800,30750,30800,30750,5400
|
|
20241002,122100,12375851350,30700,30750,30750,30700,182
|
|
20241002,122000,12370258900,30700,30700,30750,30700,255
|
|
20241002,121900,12362429800,30700,30700,30750,30700,472
|
|
20241002,121800,12347931400,30700,30800,30800,30700,3511
|
|
20241002,121700,12239965700,30800,30800,30800,30750,559
|
|
20241002,121600,12222772850,30750,30750,30800,30750,37
|
|
20241002,121500,12221634450,30750,30800,30800,30750,1313
|
|
20241002,121400,12181259550,30750,30800,30800,30750,611
|
|
20241002,121300,12162452400,30800,30800,30800,30750,765
|
|
20241002,121200,12138891000,30800,30750,30800,30750,802
|
|
20241002,121100,12114227100,30750,30650,30750,30600,10639
|
|
20241002,121000,11787383400,30650,30650,30700,30600,500
|
|
20241002,120900,11772058150,30650,30650,30650,30650,867
|
|
20241002,120800,11745484600,30650,30650,30700,30650,482
|
|
20241002,120700,11730710950,30650,30600,30700,30600,1117
|
|
20241002,120600,11696475000,30600,30600,30650,30600,13
|
|
20241002,120500,11696077150,30600,30600,30650,30550,1062
|
|
20241002,120400,11663572550,30550,30600,30600,30550,690
|
|
20241002,120300,11642471250,30600,30600,30600,30550,147
|
|
20241002,120200,11637975700,30600,30550,30600,30500,1124
|
|
20241002,120100,11603636750,30550,30550,30550,30500,352
|
|
20241002,120000,11592892400,30550,30500,30550,30500,180
|
|
20241002,115900,11587394350,30550,30500,30550,30500,592
|
|
20241002,115800,11569331400,30500,30500,30550,30500,84
|
|
20241002,115700,11566765550,30500,30500,30550,30500,755
|
|
20241002,115600,11543737650,30500,30500,30550,30500,512
|
|
20241002,115500,11528115150,30550,30500,30550,30500,13
|
|
20241002,115400,11527718600,30500,30500,30550,30500,1224
|
|
20241002,115300,11490365700,30550,30500,30550,30500,261
|
|
20241002,115200,11482402200,30500,30600,30600,30500,810
|
|
20241002,115100,11457663900,30550,30600,30600,30550,329
|
|
20241002,115000,11447606900,30600,30500,30600,30500,53
|
|
20241002,114900,11445986500,30550,30500,30550,30500,587
|
|
20241002,114800,11428067400,30550,30500,30550,30450,521
|
|
20241002,114700,11412176550,30500,30500,30550,30450,1683
|
|
20241002,114600,11360845500,30450,30450,30500,30450,312
|
|
20241002,114500,11351344600,30450,30450,30500,30450,67
|
|
20241002,114400,11349304350,30450,30450,30500,30450,573
|
|
20241002,114300,11331853500,30450,30450,30500,30450,271
|
|
20241002,114200,11323601150,30450,30450,30450,30400,852
|
|
20241002,114100,11297658050,30450,30500,30500,30400,3010
|
|
20241002,114000,11206003800,30450,30500,30550,30450,4685
|
|
20241002,113900,11063146350,30500,30500,30550,30500,595
|
|
20241002,113800,11044997750,30500,30550,30550,30500,439
|
|
20241002,113700,11031600650,30550,30500,30550,30500,314
|
|
20241002,113600,11022018600,30500,30500,30550,30500,552
|
|
20241002,113500,11005182450,30550,30500,30550,30500,434
|
|
20241002,113400,10991942900,30500,30550,30550,30500,341
|
|
20241002,113300,10981525500,30500,30550,30550,30500,526
|
|
20241002,113200,10965471950,30550,30550,30550,30500,25
|
|
20241002,113100,10964708300,30500,30550,30550,30500,736
|
|
20241002,113000,10942235350,30500,30550,30550,30500,4270
|
|
20241002,112900,10811808050,30600,30600,30600,30550,386
|
|
20241002,112800,10800011550,30550,30550,30600,30550,366
|
|
20241002,112700,10788830200,30600,30550,30600,30550,416
|
|
20241002,112600,10776120550,30550,30550,30600,30550,624
|
|
20241002,112500,10757056500,30550,30550,30550,30550,219
|
|
20241002,112400,10750366050,30550,30600,30600,30550,1056
|
|
20241002,112300,10718068500,30550,30600,30600,30550,805
|
|
20241002,112200,10693464550,30550,30650,30650,30550,4984
|
|
20241002,112100,10540941550,30600,30600,30650,30600,221
|
|
20241002,112000,10534178350,30650,30650,30650,30600,354
|
|
20241002,111900,10523343900,30600,30650,30650,30600,363
|
|
20241002,111800,10512235200,30650,30650,30650,30600,482
|
|
20241002,111700,10497474700,30650,30600,30650,30600,958
|
|
20241002,111600,10468156750,30600,30650,30650,30600,520
|
|
20241002,111500,10452219000,30600,30600,30650,30600,1010
|
|
20241002,111400,10421308900,30650,30650,30650,30650,13
|
|
20241002,111300,10420910450,30600,30650,30650,30600,538
|
|
20241002,111200,10404438550,30650,30600,30650,30600,206
|
|
20241002,111100,10398133650,30600,30700,30700,30600,226
|
|
20241002,111000,10391206950,30650,30650,30700,30650,538
|
|
20241002,110900,10374714050,30650,30650,30650,30600,878
|
|
20241002,110800,10347808350,30650,30650,30650,30600,258
|
|
20241002,110700,10339911050,30650,30650,30700,30600,701
|
|
20241002,110600,10318425400,30650,30700,30700,30650,172
|
|
20241002,110500,10313150800,30700,30700,30700,30650,856
|
|
20241002,110400,10286883250,30650,30650,30650,30600,1049
|
|
20241002,110300,10254743950,30650,30650,30650,30600,300
|
|
20241002,110200,10245558750,30600,30650,30650,30600,469
|
|
20241002,110100,10231206550,30600,30600,30600,30550,1317
|
|
20241002,110000,10190915050,30550,30600,30600,30550,380
|
|
20241002,105900,10179303350,30600,30550,30600,30550,691
|
|
20241002,105800,10158191900,30600,30600,30600,30550,154
|
|
20241002,105700,10153483750,30600,30550,30600,30550,900
|
|
20241002,105600,10125987300,30550,30600,30600,30550,263
|
|
20241002,105500,10117951600,30550,30550,30600,30550,416
|
|
20241002,105400,10105241850,30600,30550,30600,30550,395
|
|
20241002,105300,10093172300,30550,30600,30600,30550,576
|
|
20241002,105200,10075552450,30600,30600,30650,30550,1835
|
|
20241002,105100,10019401650,30600,30550,30650,30550,1376
|
|
20241002,105000,9977286000,30550,30550,30600,30550,526
|
|
20241002,104900,9961202350,30600,30600,30600,30550,516
|
|
20241002,104800,9945431000,30550,30550,30550,30500,1063
|
|
20241002,104700,9912958650,30500,30550,30600,30500,1790
|
|
20241002,104600,9858305800,30600,30600,30600,30550,1115
|
|
20241002,104500,9824202600,30600,30650,30650,30600,365
|
|
20241002,104400,9813019800,30600,30700,30700,30600,1527
|
|
20241002,104300,9766219000,30700,30650,30700,30650,774
|
|
20241002,104200,9742461550,30700,30650,30700,30650,1043
|
|
20241002,104100,9710461150,30700,30700,30750,30650,1597
|
|
20241002,104000,9661450200,30700,30750,30750,30700,1077
|
|
20241002,103900,9628381300,30750,30700,30750,30700,2836
|
|
20241002,103800,9541203750,30700,30650,30750,30650,6715
|
|
20241002,103700,9335066600,30650,30650,30700,30600,4556
|
|
20241002,103600,9195521750,30650,30600,30650,30600,1011
|
|
20241002,103500,9164583600,30600,30600,30650,30600,2030
|
|
20241002,103400,9102418750,30600,30600,30600,30550,1883
|
|
20241002,103300,9044821100,30550,30550,30600,30550,605
|
|
20241002,103200,9026333650,30550,30500,30550,30500,2290
|
|
20241002,103100,8956417250,30500,30450,30500,30450,887
|
|
20241002,103000,8929396050,30450,30500,30500,30450,270
|
|
20241002,102900,8921169850,30450,30450,30500,30450,647
|
|
20241002,102800,8901460050,30450,30400,30450,30400,1307
|
|
20241002,102700,8861683100,30400,30400,30450,30400,456
|
|
20241002,102600,8847814850,30450,30450,30450,30400,1001
|
|
20241002,102500,8817381150,30450,30450,30450,30400,1333
|
|
20241002,102400,8776796400,30450,30500,30500,30450,529
|
|
20241002,102300,8760687150,30450,30450,30500,30400,2359
|
|
20241002,102200,8688854250,30450,30400,30450,30350,3648
|
|
20241002,102100,8577941200,30400,30450,30450,30350,4085
|
|
20241002,102000,8453815550,30450,30500,30500,30400,3715
|
|
20241002,101900,8340737850,30450,30500,30500,30450,1408
|
|
20241002,101800,8297861850,30500,30550,30600,30450,13343
|
|
20241002,101700,7890539900,30550,30550,30600,30550,1515
|
|
20241002,101600,7844234050,30550,30550,30600,30500,1593
|
|
20241002,101500,7795566800,30550,30600,30600,30550,1840
|
|
20241002,101400,7739322000,30650,30600,30650,30600,584
|
|
20241002,101300,7721447350,30600,30600,30650,30600,3745
|
|
20241002,101200,7606773550,30600,30550,30600,30500,1499
|
|
20241002,101100,7560975300,30500,30500,30550,30500,993
|
|
20241002,101000,7530659200,30500,30550,30600,30500,2615
|
|
20241002,100900,7450783750,30600,30600,30600,30550,1740
|
|
20241002,100800,7397571700,30550,30550,30600,30550,520
|
|
20241002,100700,7381684550,30550,30550,30550,30500,1043
|
|
20241002,100600,7349827250,30550,30600,30650,30500,3545
|
|
20241002,100500,7241515200,30600,30650,30700,30600,2289
|
|
20241002,100400,7171365850,30650,30650,30700,30650,853
|
|
20241002,100300,7145218450,30650,30650,30700,30600,899
|
|
20241002,100200,7117662900,30650,30600,30700,30600,1052
|
|
20241002,100100,7085443550,30600,30600,30600,30550,912
|
|
20241002,100000,7057569350,30550,30600,30600,30550,1185
|
|
20241002,095900,7021350350,30600,30550,30600,30550,1017
|
|
20241002,095800,6990249600,30550,30500,30550,30500,1221
|
|
20241002,095700,6952969100,30550,30500,30550,30500,950
|
|
20241002,095600,6923984400,30500,30550,30550,30500,568
|
|
20241002,095500,6906640600,30500,30550,30550,30500,831
|
|
20241002,095400,6881280400,30500,30500,30550,30500,767
|
|
20241002,095300,6857857050,30500,30550,30600,30500,2015
|
|
20241002,095200,6796329650,30550,30600,30600,30550,2005
|
|
20241002,095100,6735075850,30550,30600,30650,30550,1649
|
|
20241002,095000,6684620600,30600,30600,30650,30600,1961
|
|
20241002,094900,6624610500,30600,30600,30650,30600,448
|
|
20241002,094800,6610901650,30600,30600,30650,30600,264
|
|
20241002,094700,6602822800,30600,30700,30700,30600,3283
|
|
20241002,094600,6502201300,30650,30700,30700,30650,284
|
|
20241002,094500,6493487950,30700,30750,30750,30650,3521
|
|
20241002,094400,6385337800,30750,30700,30750,30700,553
|
|
20241002,094300,6368357050,30750,30700,30750,30700,2986
|
|
20241002,094200,6276641750,30700,30650,30700,30600,8766
|
|
20241002,094100,6007635900,30600,30650,30700,30600,4113
|
|
20241002,094000,5881557450,30650,30700,30700,30650,1711
|
|
20241002,093900,5829046800,30650,30700,30700,30650,375
|
|
20241002,093800,5817547400,30700,30700,30700,30650,286
|
|
20241002,093700,5808777300,30700,30700,30700,30650,511
|
|
20241002,093600,5793102150,30700,30750,30750,30650,1889
|
|
20241002,093500,5735112050,30700,30750,30750,30700,615
|
|
20241002,093400,5716224250,30750,30700,30750,30700,989
|
|
20241002,093300,5685843300,30750,30700,30750,30700,219
|
|
20241002,093200,5679115700,30700,30750,30750,30700,1921
|
|
20241002,093100,5620134800,30750,30700,30750,30650,4136
|
|
20241002,093000,5493210050,30700,30700,30700,30650,1314
|
|
20241002,092900,5452901050,30650,30650,30700,30650,817
|
|
20241002,092800,5427837050,30650,30650,30700,30600,6309
|
|
20241002,092700,5234567300,30650,30750,30750,30650,964
|
|
20241002,092600,5204988100,30700,30650,30750,30650,788
|
|
20241002,092500,5180796000,30650,30700,30700,30650,1399
|
|
20241002,092400,5137872200,30650,30750,30800,30650,14298
|
|
20241002,092300,4698997250,30800,30700,30800,30700,3961
|
|
20241002,092200,4577226100,30700,30850,30850,30700,7992
|
|
20241002,092100,4331134700,30850,30850,30900,30800,7366
|
|
20241002,092000,4103849450,30850,30700,30900,30700,6505
|
|
20241002,091900,3903535550,30700,30750,30750,30700,1503
|
|
20241002,091800,3857359550,30750,30650,30750,30650,3356
|
|
20241002,091700,3754219150,30650,30650,30650,30600,5271
|
|
20241002,091600,3592751350,30650,30700,30800,30650,3716
|
|
20241002,091500,3478673950,30700,30800,30800,30700,4782
|
|
20241002,091400,3331764350,30800,30850,30850,30700,7546
|
|
20241002,091300,3099447650,30850,30700,30850,30600,8517
|
|
20241002,091200,2837574000,30750,30400,30750,30400,12674
|
|
20241002,091100,2450602900,30400,30300,30400,30300,1943
|
|
20241002,091000,2391641750,30300,30450,30450,30300,6495
|
|
20241002,090900,2194257950,30450,30500,30500,30400,4441
|
|
20241002,090800,2059046100,30500,30500,30600,30450,6152
|
|
20241002,090700,1871205000,30500,30500,30500,30450,2273
|
|
20241002,090600,1801971250,30500,30550,30550,30450,1005
|
|
20241002,090500,1771319650,30500,30450,30600,30400,5057
|
|
20241002,090400,1617046000,30500,30550,30700,30450,11247
|
|
20241002,090300,1273048750,30450,30200,30550,30150,8033
|
|
20241002,090200,1029835050,30200,30250,30300,30150,4442
|
|
20241002,090100,895709400,30250,30150,30300,30150,4672
|
|
20241002,090000,754700800,30100,30450,30450,30050,24290
|