630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192700,23032687900,31300,31300,31300,31300,17255
|
|
20241004,192600,23032687900,31300,31300,31300,31300,0
|
|
20241004,192500,23032687900,31300,31300,31300,31300,0
|
|
20241004,192400,23032687900,31300,31300,31300,31300,0
|
|
20241004,192300,23032687900,31300,31300,31300,31300,0
|
|
20241004,192200,23032687900,31300,31300,31300,31300,0
|
|
20241004,192100,23032687900,31300,31300,31300,31300,0
|
|
20241004,192000,23032687900,31300,31300,31300,31300,0
|
|
20241004,191900,23032687900,31300,31300,31300,31300,0
|
|
20241004,191800,23032687900,31300,31300,31300,31300,0
|
|
20241004,191700,23032687900,31300,31300,31300,31300,0
|
|
20241004,191600,23032687900,31300,31300,31300,31300,0
|
|
20241004,191500,23032687900,31300,31300,31300,31300,0
|
|
20241004,191400,23032687900,31300,31300,31300,31300,0
|
|
20241004,191300,23032687900,31300,31300,31300,31300,0
|
|
20241004,191200,23032687900,31300,31300,31300,31300,0
|
|
20241004,191100,23032687900,31300,31300,31300,31300,0
|
|
20241004,191000,23032687900,31300,31300,31300,31300,0
|
|
20241004,190900,23032687900,31300,31300,31300,31300,0
|
|
20241004,190800,23032687900,31300,31300,31300,31300,0
|
|
20241004,190700,23032687900,31300,31300,31300,31300,0
|
|
20241004,190600,23032687900,31300,31300,31300,31300,0
|
|
20241004,190500,23032687900,31300,31300,31300,31300,0
|
|
20241004,190400,23032687900,31300,31300,31300,31300,0
|
|
20241004,190300,23032687900,31300,31300,31300,31300,0
|
|
20241004,190200,23032687900,31300,31300,31300,31300,0
|
|
20241004,190100,23032687900,31300,31300,31300,31300,0
|
|
20241004,190000,23032687900,31300,31300,31300,31300,0
|
|
20241004,185900,23032687900,31300,31300,31300,31300,0
|
|
20241004,185800,23032687900,31300,31300,31300,31300,0
|
|
20241004,185700,23032687900,31300,31300,31300,31300,17255
|
|
20241004,185600,23032687900,31300,31300,31300,31300,0
|
|
20241004,185500,23032687900,31300,31300,31300,31300,0
|
|
20241004,185400,23032687900,31300,31300,31300,31300,0
|
|
20241004,185300,23032687900,31300,31300,31300,31300,0
|
|
20241004,185200,23032687900,31300,31300,31300,31300,0
|
|
20241004,185100,23032687900,31300,31300,31300,31300,0
|
|
20241004,185000,23032687900,31300,31300,31300,31300,0
|
|
20241004,184900,23032687900,31300,31300,31300,31300,0
|
|
20241004,184800,23032687900,31300,31300,31300,31300,0
|
|
20241004,184700,23032687900,31300,31300,31300,31300,0
|
|
20241004,184600,23032687900,31300,31300,31300,31300,0
|
|
20241004,184500,23032687900,31300,31300,31300,31300,0
|
|
20241004,184400,23032687900,31300,31300,31300,31300,0
|
|
20241004,184300,23032687900,31300,31300,31300,31300,0
|
|
20241004,184200,23032687900,31300,31300,31300,31300,0
|
|
20241004,184100,23032687900,31300,31300,31300,31300,0
|
|
20241004,184000,23032687900,31300,31300,31300,31300,0
|
|
20241004,183900,23032687900,31300,31300,31300,31300,0
|
|
20241004,183800,23032687900,31300,31300,31300,31300,0
|
|
20241004,183700,23032687900,31300,31300,31300,31300,0
|
|
20241004,183600,23032687900,31300,31300,31300,31300,0
|
|
20241004,183500,23032687900,31300,31300,31300,31300,0
|
|
20241004,183400,23032687900,31300,31300,31300,31300,0
|
|
20241004,183300,23032687900,31300,31300,31300,31300,0
|
|
20241004,183200,23032687900,31300,31300,31300,31300,0
|
|
20241004,183100,23032687900,31300,31300,31300,31300,0
|
|
20241004,183000,23032687900,31300,31300,31300,31300,0
|
|
20241004,182900,23032687900,31300,31300,31300,31300,0
|
|
20241004,182800,23032687900,31300,31300,31300,31300,0
|
|
20241004,182700,23032687900,31300,31300,31300,31300,17255
|
|
20241004,182600,23032687900,31300,31300,31300,31300,0
|
|
20241004,182500,23032687900,31300,31300,31300,31300,0
|
|
20241004,182400,23032687900,31300,31300,31300,31300,0
|
|
20241004,182300,23032687900,31300,31300,31300,31300,0
|
|
20241004,182200,23032687900,31300,31300,31300,31300,0
|
|
20241004,182100,23032687900,31300,31300,31300,31300,0
|
|
20241004,182000,23032687900,31300,31300,31300,31300,0
|
|
20241004,181900,23032687900,31300,31300,31300,31300,0
|
|
20241004,181800,23032687900,31300,31300,31300,31300,0
|
|
20241004,181700,23032687900,31300,31300,31300,31300,0
|
|
20241004,181600,23032687900,31300,31300,31300,31300,0
|
|
20241004,181500,23032687900,31300,31300,31300,31300,0
|
|
20241004,181400,23032687900,31300,31300,31300,31300,0
|
|
20241004,181300,23032687900,31300,31300,31300,31300,0
|
|
20241004,181200,23032687900,31300,31300,31300,31300,0
|
|
20241004,181100,23032687900,31300,31300,31300,31300,0
|
|
20241004,181000,23032687900,31300,31300,31300,31300,0
|
|
20241004,180900,23032687900,31300,31300,31300,31300,0
|
|
20241004,180800,23032687900,31300,31300,31300,31300,0
|
|
20241004,180700,23032687900,31300,31300,31300,31300,0
|
|
20241004,180600,23032687900,31300,31300,31300,31300,0
|
|
20241004,180500,23032687900,31300,31300,31300,31300,0
|
|
20241004,180400,23032687900,31300,31300,31300,31300,0
|
|
20241004,180300,23032687900,31300,31300,31300,31300,0
|
|
20241004,180200,23032687900,31300,31300,31300,31300,0
|
|
20241004,180100,23032687900,31300,31300,31300,31300,0
|
|
20241004,180000,23032687900,31300,31300,31300,31300,0
|
|
20241004,175900,23032687900,31300,31300,31300,31300,0
|
|
20241004,175800,23032687900,31300,31300,31300,31300,0
|
|
20241004,175700,23032687900,31300,31300,31300,31300,17255
|
|
20241004,175600,23032687900,31300,31300,31300,31300,0
|
|
20241004,175500,23032687900,31300,31300,31300,31300,0
|
|
20241004,175400,23032687900,31300,31300,31300,31300,0
|
|
20241004,175300,23032687900,31300,31300,31300,31300,0
|
|
20241004,175200,23032687900,31300,31300,31300,31300,0
|
|
20241004,175100,23032687900,31300,31300,31300,31300,0
|
|
20241004,175000,23032687900,31300,31300,31300,31300,0
|
|
20241004,174900,23032687900,31300,31300,31300,31300,0
|
|
20241004,174800,23032687900,31300,31300,31300,31300,0
|
|
20241004,174700,23032687900,31300,31300,31300,31300,0
|
|
20241004,174600,23032687900,31300,31300,31300,31300,0
|
|
20241004,174500,23032687900,31300,31300,31300,31300,0
|
|
20241004,174400,23032687900,31300,31300,31300,31300,0
|
|
20241004,174300,23032687900,31300,31300,31300,31300,0
|
|
20241004,174200,23032687900,31300,31300,31300,31300,0
|
|
20241004,174100,23032687900,31300,31300,31300,31300,0
|
|
20241004,174000,23032687900,31300,31300,31300,31300,0
|
|
20241004,173900,23032687900,31300,31300,31300,31300,0
|
|
20241004,173800,23032687900,31300,31300,31300,31300,0
|
|
20241004,173700,23032687900,31300,31300,31300,31300,0
|
|
20241004,173600,23032687900,31300,31300,31300,31300,0
|
|
20241004,173500,23032687900,31300,31300,31300,31300,0
|
|
20241004,173400,23032687900,31300,31300,31300,31300,0
|
|
20241004,173300,23032687900,31300,31300,31300,31300,0
|
|
20241004,173200,23032687900,31300,31300,31300,31300,0
|
|
20241004,173100,23032687900,31300,31300,31300,31300,0
|
|
20241004,173000,23032687900,31300,31300,31300,31300,0
|
|
20241004,172900,23032687900,31300,31300,31300,31300,0
|
|
20241004,172800,23032687900,31300,31300,31300,31300,0
|
|
20241004,172700,23032687900,31300,31300,31300,31300,17255
|
|
20241004,172600,23032687900,31300,31300,31300,31300,0
|
|
20241004,172500,23032687900,31300,31300,31300,31300,0
|
|
20241004,172400,23032687900,31300,31300,31300,31300,0
|
|
20241004,172300,23032687900,31300,31300,31300,31300,0
|
|
20241004,172200,23032687900,31300,31300,31300,31300,0
|
|
20241004,172100,23032687900,31300,31300,31300,31300,0
|
|
20241004,172000,23032687900,31300,31300,31300,31300,0
|
|
20241004,171900,23032687900,31300,31300,31300,31300,0
|
|
20241004,171800,23032687900,31300,31300,31300,31300,0
|
|
20241004,171700,23032687900,31300,31300,31300,31300,0
|
|
20241004,171600,23032687900,31300,31300,31300,31300,0
|
|
20241004,171500,23032687900,31300,31300,31300,31300,0
|
|
20241004,171400,23032687900,31300,31300,31300,31300,0
|
|
20241004,171300,23032687900,31300,31300,31300,31300,0
|
|
20241004,171200,23032687900,31300,31300,31300,31300,0
|
|
20241004,171100,23032687900,31300,31300,31300,31300,0
|
|
20241004,171000,23032687900,31300,31300,31300,31300,0
|
|
20241004,170900,23032687900,31300,31300,31300,31300,0
|
|
20241004,170800,23032687900,31300,31300,31300,31300,0
|
|
20241004,170700,23032687900,31300,31300,31300,31300,0
|
|
20241004,170600,23032687900,31300,31300,31300,31300,0
|
|
20241004,170500,23032687900,31300,31300,31300,31300,0
|
|
20241004,170400,23032687900,31300,31300,31300,31300,0
|
|
20241004,170300,23032687900,31300,31300,31300,31300,0
|
|
20241004,170200,23032687900,31300,31300,31300,31300,0
|
|
20241004,170100,23032687900,31300,31300,31300,31300,0
|
|
20241004,170000,23032687900,31300,31300,31300,31300,0
|
|
20241004,165900,23032687900,31300,31300,31300,31300,0
|
|
20241004,165800,23032687900,31300,31300,31300,31300,0
|
|
20241004,165700,23032687900,31300,31300,31300,31300,17255
|
|
20241004,165600,23032687900,31300,31300,31300,31300,0
|
|
20241004,165500,23032687900,31300,31300,31300,31300,0
|
|
20241004,165400,23032687900,31300,31300,31300,31300,0
|
|
20241004,165300,23032687900,31300,31300,31300,31300,0
|
|
20241004,165200,23032687900,31300,31300,31300,31300,0
|
|
20241004,165100,23032687900,31300,31300,31300,31300,0
|
|
20241004,165000,23032687900,31300,31300,31300,31300,0
|
|
20241004,164900,23032687900,31300,31300,31300,31300,0
|
|
20241004,164800,23032687900,31300,31300,31300,31300,0
|
|
20241004,164700,23032687900,31300,31300,31300,31300,0
|
|
20241004,164600,23032687900,31300,31300,31300,31300,0
|
|
20241004,164500,23032687900,31300,31300,31300,31300,0
|
|
20241004,164400,23032687900,31300,31300,31300,31300,0
|
|
20241004,164300,23032687900,31300,31300,31300,31300,0
|
|
20241004,164200,23032687900,31300,31300,31300,31300,0
|
|
20241004,164100,23032687900,31300,31300,31300,31300,0
|
|
20241004,164000,23032687900,31300,31300,31300,31300,0
|
|
20241004,163900,23032687900,31300,31300,31300,31300,0
|
|
20241004,163800,23032687900,31300,31300,31300,31300,0
|
|
20241004,163700,23032687900,31300,31300,31300,31300,0
|
|
20241004,163600,23032687900,31300,31300,31300,31300,0
|
|
20241004,163500,23032687900,31300,31300,31300,31300,0
|
|
20241004,163400,23032687900,31300,31300,31300,31300,0
|
|
20241004,163300,23032687900,31300,31300,31300,31300,0
|
|
20241004,163200,23032687900,31300,31300,31300,31300,0
|
|
20241004,163100,23032687900,31300,31300,31300,31300,0
|
|
20241004,163000,23032687900,31300,31300,31300,31300,0
|
|
20241004,162900,23032687900,31300,31300,31300,31300,0
|
|
20241004,162800,23032687900,31300,31300,31300,31300,0
|
|
20241004,162700,23032687900,31300,31300,31300,31300,17255
|
|
20241004,162600,23032687900,31300,31300,31300,31300,0
|
|
20241004,162500,23032687900,31300,31300,31300,31300,0
|
|
20241004,162400,23032687900,31300,31300,31300,31300,0
|
|
20241004,162300,23032687900,31300,31300,31300,31300,0
|
|
20241004,162200,23032687900,31300,31300,31300,31300,0
|
|
20241004,162100,23032687900,31300,31300,31300,31300,0
|
|
20241004,162000,23032687900,31300,31300,31300,31300,0
|
|
20241004,161900,23032687900,31300,31300,31300,31300,0
|
|
20241004,161800,23032687900,31300,31300,31300,31300,0
|
|
20241004,161700,23032687900,31300,31300,31300,31300,0
|
|
20241004,161600,23032687900,31300,31300,31300,31300,0
|
|
20241004,161500,23032687900,31300,31300,31300,31300,0
|
|
20241004,161400,23032687900,31300,31300,31300,31300,0
|
|
20241004,161300,23032687900,31300,31300,31300,31300,0
|
|
20241004,161200,23032687900,31300,31300,31300,31300,0
|
|
20241004,161100,23032687900,31300,31300,31300,31300,0
|
|
20241004,161000,23032687900,31300,31300,31300,31300,0
|
|
20241004,160900,23032687900,31300,31300,31300,31300,0
|
|
20241004,160800,23032687900,31300,31300,31300,31300,0
|
|
20241004,160700,23032687900,31300,31300,31300,31300,0
|
|
20241004,160600,23032687900,31300,31300,31300,31300,0
|
|
20241004,160500,23032687900,31300,31300,31300,31300,0
|
|
20241004,160400,23032687900,31300,31300,31300,31300,0
|
|
20241004,160300,23032687900,31300,31300,31300,31300,0
|
|
20241004,160200,23032687900,31300,31300,31300,31300,0
|
|
20241004,160100,23032687900,31300,31300,31300,31300,0
|
|
20241004,160000,23032687900,31300,31300,31300,31300,0
|
|
20241004,155900,23032687900,31300,31300,31300,31300,0
|
|
20241004,155800,23032687900,31300,31300,31300,31300,0
|
|
20241004,155700,23032687900,31300,31300,31300,31300,17255
|
|
20241004,155600,23032687900,31300,31300,31300,31300,0
|
|
20241004,155500,23032687900,31300,31300,31300,31300,0
|
|
20241004,155400,23032687900,31300,31300,31300,31300,0
|
|
20241004,155300,23032687900,31300,31300,31300,31300,0
|
|
20241004,155200,23032687900,31300,31300,31300,31300,0
|
|
20241004,155100,23032687900,31300,31300,31300,31300,0
|
|
20241004,155000,23032687900,31300,31300,31300,31300,0
|
|
20241004,154900,23032687900,31300,31300,31300,31300,0
|
|
20241004,154800,23032687900,31300,31300,31300,31300,0
|
|
20241004,154700,23032687900,31300,31300,31300,31300,0
|
|
20241004,154600,23032687900,31300,31300,31300,31300,0
|
|
20241004,154500,23032687900,31300,31300,31300,31300,0
|
|
20241004,154400,23032687900,31300,31300,31300,31300,0
|
|
20241004,154300,23032687900,31300,31300,31300,31300,0
|
|
20241004,154200,23032687900,31300,31300,31300,31300,0
|
|
20241004,154100,23032687900,31300,31300,31300,31300,0
|
|
20241004,154000,23032687900,31300,31300,31300,31300,0
|
|
20241004,153900,23032687900,31300,31300,31300,31300,0
|
|
20241004,153800,23032687900,31300,31300,31300,31300,0
|
|
20241004,153700,23032687900,31300,31300,31300,31300,0
|
|
20241004,153600,23032687900,31300,31300,31300,31300,0
|
|
20241004,153500,23032687900,31300,31300,31300,31300,0
|
|
20241004,153400,23032687900,31300,31300,31300,31300,0
|
|
20241004,153300,23032687900,31300,31300,31300,31300,0
|
|
20241004,153200,23032687900,31300,31300,31300,31300,0
|
|
20241004,153100,23032687900,31300,31300,31300,31300,0
|
|
20241004,153000,23032687900,31300,31300,31300,31300,17255
|
|
20241004,152900,22492606400,31300,31300,31300,31300,0
|
|
20241004,152800,22492606400,31300,31300,31300,31300,0
|
|
20241004,152700,22492606400,31300,31300,31300,31300,0
|
|
20241004,152600,22492606400,31300,31300,31300,31300,0
|
|
20241004,152500,22492606400,31300,31300,31300,31300,0
|
|
20241004,152400,22492606400,31300,31300,31300,31300,0
|
|
20241004,152300,22492606400,31300,31300,31300,31300,0
|
|
20241004,152200,22492606400,31300,31300,31300,31300,0
|
|
20241004,152100,22492606400,31300,31300,31300,31300,0
|
|
20241004,152000,22492606400,31300,31300,31300,31300,0
|
|
20241004,151900,22492606400,31300,31300,31300,31250,662
|
|
20241004,151800,22471888050,31300,31250,31300,31250,1119
|
|
20241004,151700,22436888150,31300,31300,31300,31200,2369
|
|
20241004,151600,22362850800,31300,31300,31300,31250,701
|
|
20241004,151500,22340936150,31300,31300,31300,31250,1253
|
|
20241004,151400,22301758600,31300,31250,31300,31250,2385
|
|
20241004,151300,22227158700,31250,31250,31300,31250,1776
|
|
20241004,151200,22171599750,31250,31250,31250,31200,2129
|
|
20241004,151100,22105107150,31250,31250,31250,31200,4008
|
|
20241004,151000,21980033250,31200,31250,31300,31200,2091
|
|
20241004,150900,21914647450,31250,31250,31350,31250,1301
|
|
20241004,150800,21873959350,31250,31300,31350,31250,1124
|
|
20241004,150700,21838813500,31250,31250,31350,31250,1492
|
|
20241004,150600,21792129500,31250,31300,31300,31250,926
|
|
20241004,150500,21763174200,31300,31300,31350,31250,2136
|
|
20241004,150400,21696324400,31250,31250,31350,31250,1839
|
|
20241004,150300,21638804050,31300,31250,31300,31250,1138
|
|
20241004,150200,21603216250,31250,31250,31300,31250,1162
|
|
20241004,150100,21566896700,31300,31300,31300,31200,2466
|
|
20241004,150000,21489805550,31300,31300,31350,31250,5172
|
|
20241004,145900,21327910850,31350,31400,31400,31300,2259
|
|
20241004,145800,21257109550,31400,31400,31400,31350,1399
|
|
20241004,145700,21213197750,31400,31400,31400,31350,963
|
|
20241004,145600,21182970950,31400,31400,31400,31350,336
|
|
20241004,145500,21172422100,31400,31400,31400,31350,616
|
|
20241004,145400,21153084200,31400,31400,31400,31350,318
|
|
20241004,145300,21143100900,31350,31350,31350,31300,881
|
|
20241004,145200,21115487350,31350,31350,31400,31300,816
|
|
20241004,145100,21089898550,31350,31350,31350,31300,729
|
|
20241004,145000,21067044450,31350,31400,31400,31300,898
|
|
20241004,144900,21038889850,31400,31400,31400,31350,900
|
|
20241004,144800,21010641700,31400,31450,31450,31350,3319
|
|
20241004,144700,20906425550,31450,31450,31450,31400,520
|
|
20241004,144600,20890071700,31450,31400,31450,31400,770
|
|
20241004,144500,20865868250,31450,31450,31450,31400,504
|
|
20241004,144400,20850019450,31450,31400,31450,31350,1430
|
|
20241004,144300,20805116000,31400,31350,31400,31350,556
|
|
20241004,144200,20787675800,31400,31400,31400,31300,568
|
|
20241004,144100,20769860450,31400,31350,31400,31300,729
|
|
20241004,144000,20747002250,31350,31300,31350,31250,4407
|
|
20241004,143900,20609228050,31250,31250,31300,31250,942
|
|
20241004,143800,20579770650,31300,31400,31400,31250,2564
|
|
20241004,143700,20499486600,31400,31350,31400,31350,1604
|
|
20241004,143600,20449177450,31350,31350,31450,31300,3093
|
|
20241004,143500,20352088000,31350,31300,31350,31300,928
|
|
20241004,143400,20323030650,31300,31250,31300,31200,3054
|
|
20241004,143300,20227607850,31300,31300,31300,31250,638
|
|
20241004,143200,20207656650,31300,31300,31300,31250,589
|
|
20241004,143100,20189227800,31300,31350,31350,31250,2781
|
|
20241004,143000,20102095100,31300,31350,31350,31300,1151
|
|
20241004,142900,20066024800,31300,31350,31400,31300,1652
|
|
20241004,142800,20014263750,31350,31300,31350,31300,734
|
|
20241004,142700,19991281650,31300,31300,31350,31200,1825
|
|
20241004,142600,19934230600,31250,31350,31400,31250,1290
|
|
20241004,142500,19893827650,31350,31350,31400,31300,598
|
|
20241004,142400,19875074450,31350,31400,31400,31300,1109
|
|
20241004,142300,19840289750,31400,31300,31400,31250,2788
|
|
20241004,142200,19752977600,31300,31250,31300,31200,1514
|
|
20241004,142100,19705663900,31250,31250,31300,31200,3648
|
|
20241004,142000,19591770250,31250,31250,31300,31200,2919
|
|
20241004,141900,19500542350,31250,31300,31300,31250,3625
|
|
20241004,141800,19387251450,31300,31350,31350,31250,6047
|
|
20241004,141700,19197996050,31350,31400,31400,31350,3139
|
|
20241004,141600,19099524050,31400,31400,31450,31350,1555
|
|
20241004,141500,19050693200,31400,31350,31400,31350,488
|
|
20241004,141400,19035380600,31400,31350,31400,31350,1440
|
|
20241004,141300,18990175700,31350,31400,31400,31350,705
|
|
20241004,141200,18968042450,31400,31400,31400,31350,1020
|
|
20241004,141100,18936017650,31400,31400,31400,31350,1417
|
|
20241004,141000,18891549000,31400,31450,31450,31350,2519
|
|
20241004,140900,18812433100,31450,31450,31450,31400,653
|
|
20241004,140800,18791899400,31450,31450,31450,31400,1031
|
|
20241004,140700,18759476950,31450,31500,31500,31350,792
|
|
20241004,140600,18734601900,31500,31400,31500,31400,555
|
|
20241004,140500,18717147300,31400,31450,31450,31350,705
|
|
20241004,140400,18695000600,31450,31450,31450,31400,958
|
|
20241004,140300,18664872350,31400,31400,31400,31350,3951
|
|
20241004,140200,18540814200,31400,31350,31400,31350,544
|
|
20241004,140100,18523751850,31400,31400,31400,31350,868
|
|
20241004,140000,18496512050,31400,31400,31400,31350,609
|
|
20241004,135900,18477389500,31400,31450,31450,31350,417
|
|
20241004,135800,18464295700,31400,31400,31450,31350,811
|
|
20241004,135700,18438803300,31450,31450,31450,31400,871
|
|
20241004,135600,18411426250,31450,31450,31450,31400,1964
|
|
20241004,135500,18349724000,31450,31500,31500,31450,1198
|
|
20241004,135400,18312037800,31450,31500,31500,31450,995
|
|
20241004,135300,18280705950,31500,31550,31550,31450,785
|
|
20241004,135200,18255967850,31550,31550,31550,31500,366
|
|
20241004,135100,18244430050,31550,31500,31550,31500,997
|
|
20241004,135000,18212986500,31500,31500,31550,31500,520
|
|
20241004,134900,18196588100,31500,31550,31550,31500,1727
|
|
20241004,134800,18142178950,31550,31550,31550,31500,2935
|
|
20241004,134700,18049588500,31550,31600,31600,31550,370
|
|
20241004,134600,18037898100,31600,31600,31600,31550,594
|
|
20241004,134500,18019131000,31600,31600,31600,31550,856
|
|
20241004,134400,17992092100,31600,31600,31600,31550,729
|
|
20241004,134300,17969062650,31600,31600,31600,31550,856
|
|
20241004,134200,17942020250,31600,31600,31600,31550,863
|
|
20241004,134100,17914751850,31600,31550,31600,31550,938
|
|
20241004,134000,17885134900,31600,31600,31600,31550,729
|
|
20241004,133900,17862105150,31600,31600,31600,31550,1361
|
|
20241004,133800,17819112950,31550,31600,31600,31550,980
|
|
20241004,133700,17788165000,31600,31600,31650,31550,2786
|
|
20241004,133600,17700110000,31600,31600,31650,31600,585
|
|
20241004,133500,17681617800,31600,31650,31650,31600,913
|
|
20241004,133400,17652737650,31650,31650,31650,31600,1940
|
|
20241004,133300,17591423650,31650,31650,31650,31600,3939
|
|
20241004,133200,17466924050,31650,31650,31650,31600,363
|
|
20241004,133100,17455435150,31650,31650,31650,31600,2115
|
|
20241004,133000,17388557200,31650,31600,31650,31600,743
|
|
20241004,132900,17365048450,31650,31650,31650,31600,2365
|
|
20241004,132800,17290207050,31650,31600,31650,31600,13598
|
|
20241004,132700,16860504400,31600,31600,31600,31550,2789
|
|
20241004,132600,16772389450,31600,31600,31600,31550,1609
|
|
20241004,132500,16721549000,31600,31500,31600,31450,20271
|
|
20241004,132400,16082328500,31500,31500,31500,31450,532
|
|
20241004,132300,16065580550,31500,31500,31500,31450,518
|
|
20241004,132200,16049281300,31450,31500,31500,31450,1071
|
|
20241004,132100,16015557550,31500,31500,31500,31450,621
|
|
20241004,132000,15995997550,31500,31500,31500,31450,452
|
|
20241004,131900,15981759600,31500,31500,31500,31450,761
|
|
20241004,131800,15957788150,31500,31450,31500,31450,5740
|
|
20241004,131700,15777261400,31450,31450,31450,31400,480
|
|
20241004,131600,15762168900,31450,31450,31450,31400,3340
|
|
20241004,131500,15657275650,31450,31450,31450,31400,1097
|
|
20241004,131400,15622803950,31450,31450,31450,31400,432
|
|
20241004,131300,15609226500,31450,31450,31450,31400,946
|
|
20241004,131200,15579486600,31450,31450,31450,31400,1135
|
|
20241004,131100,15543811950,31450,31450,31450,31450,853
|
|
20241004,131000,15516985100,31450,31400,31450,31400,2657
|
|
20241004,130900,15433550200,31400,31400,31400,31350,1121
|
|
20241004,130800,15398388500,31400,31400,31400,31350,836
|
|
20241004,130700,15372142450,31400,31400,31400,31350,500
|
|
20241004,130600,15356446500,31400,31400,31400,31300,1622
|
|
20241004,130500,15305588850,31400,31400,31400,31350,1163
|
|
20241004,130400,15269090650,31350,31350,31400,31350,2033
|
|
20241004,130300,15205334750,31400,31400,31400,31350,338
|
|
20241004,130200,15194727750,31400,31400,31400,31350,848
|
|
20241004,130100,15168102200,31400,31400,31400,31350,816
|
|
20241004,130000,15142509650,31400,31400,31450,31400,692
|
|
20241004,125900,15120775800,31400,31450,31450,31400,2302
|
|
20241004,125800,15048462700,31450,31450,31450,31400,623
|
|
20241004,125700,15028876500,31450,31450,31450,31400,1081
|
|
20241004,125600,14994919050,31450,31450,31500,31450,2868
|
|
20241004,125500,14904714350,31450,31400,31450,31400,3018
|
|
20241004,125400,14809798450,31450,31450,31500,31400,2856
|
|
20241004,125300,14719972950,31450,31500,31500,31450,6284
|
|
20241004,125200,14522325750,31500,31500,31500,31450,632
|
|
20241004,125100,14502423550,31500,31450,31500,31450,865
|
|
20241004,125000,14475203550,31450,31450,31500,31400,3215
|
|
20241004,124900,14374089900,31450,31450,31450,31400,742
|
|
20241004,124800,14350756000,31450,31450,31450,31400,294
|
|
20241004,124700,14341513000,31450,31450,31450,31400,989
|
|
20241004,124600,14310430850,31450,31400,31500,31400,2366
|
|
20241004,124500,14236083900,31400,31450,31450,31350,491
|
|
20241004,124400,14220667650,31450,31450,31450,31350,1216
|
|
20241004,124300,14182492500,31400,31450,31450,31400,1232
|
|
20241004,124200,14143781100,31400,31450,31450,31400,1296
|
|
20241004,124100,14103033550,31400,31450,31450,31400,665
|
|
20241004,124000,14082140800,31450,31450,31450,31400,317
|
|
20241004,123900,14072173450,31450,31500,31500,31450,1873
|
|
20241004,123800,14013228950,31500,31500,31500,31450,923
|
|
20241004,123700,13984189700,31450,31500,31500,31450,766
|
|
20241004,123600,13960082350,31500,31500,31500,31450,611
|
|
20241004,123500,13940840000,31500,31500,31500,31450,655
|
|
20241004,123400,13920215400,31500,31550,31550,31450,903
|
|
20241004,123300,13891743650,31550,31550,31550,31500,800
|
|
20241004,123200,13866523750,31550,31500,31550,31500,1069
|
|
20241004,123100,13832824300,31550,31500,31550,31500,441
|
|
20241004,123000,13818912250,31550,31450,31550,31450,3900
|
|
20241004,122900,13696040650,31450,31450,31500,31450,1236
|
|
20241004,122800,13657147650,31450,31500,31500,31450,750
|
|
20241004,122700,13633553550,31450,31450,31500,31400,733
|
|
20241004,122600,13610498300,31500,31450,31500,31400,969
|
|
20241004,122500,13579997600,31450,31500,31500,31400,1071
|
|
20241004,122400,13546308400,31500,31500,31500,31450,2301
|
|
20241004,122300,13473888250,31500,31500,31500,31450,666
|
|
20241004,122200,13452909900,31500,31500,31500,31450,495
|
|
20241004,122100,13437318900,31500,31500,31500,31450,1010
|
|
20241004,122000,13405508900,31500,31500,31500,31450,343
|
|
20241004,121900,13394707800,31450,31500,31550,31400,3001
|
|
20241004,121800,13300253850,31500,31550,31550,31500,2127
|
|
20241004,121700,13233234450,31550,31500,31550,31450,807
|
|
20241004,121600,13207813050,31500,31500,31500,31450,763
|
|
20241004,121500,13183788000,31500,31500,31500,31450,939
|
|
20241004,121400,13154234550,31500,31500,31550,31450,3246
|
|
20241004,121300,13052015400,31500,31500,31500,31450,1105
|
|
20241004,121200,13017251050,31500,31550,31550,31450,1829
|
|
20241004,121100,12959617100,31550,31500,31550,31500,883
|
|
20241004,121000,12931787350,31500,31550,31550,31500,1693
|
|
20241004,120900,12878437750,31500,31550,31550,31500,1375
|
|
20241004,120800,12835103000,31550,31550,31550,31450,1805
|
|
20241004,120700,12778258950,31550,31500,31550,31450,3348
|
|
20241004,120600,12672897650,31500,31550,31550,31500,957
|
|
20241004,120500,12642729300,31550,31550,31550,31500,524
|
|
20241004,120400,12626203700,31500,31550,31550,31500,953
|
|
20241004,120300,12596161800,31550,31550,31550,31500,1187
|
|
20241004,120200,12558743250,31550,31550,31550,31500,1643
|
|
20241004,120100,12506979300,31550,31500,31550,31500,1579
|
|
20241004,120000,12457198350,31500,31500,31550,31500,452
|
|
20241004,115900,12442951650,31550,31550,31550,31500,1200
|
|
20241004,115800,12405133450,31550,31550,31550,31500,2069
|
|
20241004,115700,12339888750,31550,31500,31550,31500,1609
|
|
20241004,115600,12289198750,31500,31450,31550,31450,13785
|
|
20241004,115500,11854900500,31450,31400,31450,31400,5151
|
|
20241004,115400,11693126050,31450,31500,31500,31400,272
|
|
20241004,115300,11684571700,31450,31500,31500,31450,2295
|
|
20241004,115200,11612367050,31450,31500,31500,31450,820
|
|
20241004,115100,11586556800,31500,31500,31500,31450,1864
|
|
20241004,115000,11527900050,31450,31550,31550,31450,669
|
|
20241004,114900,11506839950,31500,31550,31550,31500,1259
|
|
20241004,114800,11467142950,31500,31500,31550,31500,1118
|
|
20241004,114700,11431913100,31550,31500,31550,31500,1385
|
|
20241004,114600,11388276000,31550,31550,31550,31500,1108
|
|
20241004,114500,11353322950,31550,31500,31550,31500,797
|
|
20241004,114400,11328190800,31550,31550,31550,31500,1108
|
|
20241004,114300,11293274550,31550,31550,31550,31500,1081
|
|
20241004,114200,11259176200,31550,31550,31550,31500,806
|
|
20241004,114100,11233756950,31550,31550,31550,31500,659
|
|
20241004,114000,11212976400,31550,31500,31550,31450,1332
|
|
20241004,113900,11171010350,31500,31450,31500,31450,664
|
|
20241004,113800,11150098450,31450,31500,31550,31450,623
|
|
20241004,113700,11130462150,31500,31500,31500,31500,1210
|
|
20241004,113600,11092347150,31500,31550,31550,31450,1507
|
|
20241004,113500,11044883700,31500,31600,31600,31500,3965
|
|
20241004,113400,10919850900,31600,31600,31600,31550,4045
|
|
20241004,113300,10792089450,31550,31600,31600,31550,953
|
|
20241004,113200,10761985000,31600,31600,31600,31500,4312
|
|
20241004,113100,10625916100,31600,31550,31600,31550,2127
|
|
20241004,113000,10558754850,31550,31500,31550,31450,16985
|
|
20241004,112900,10023437750,31500,31500,31500,31450,2910
|
|
20241004,112800,9931801600,31450,31450,31500,31450,11940
|
|
20241004,112700,9556261400,31450,31450,31450,31400,1121
|
|
20241004,112600,9521024050,31450,31450,31450,31400,2490
|
|
20241004,112500,9442745550,31450,31450,31450,31400,2279
|
|
20241004,112400,9371076650,31450,31450,31450,31400,970
|
|
20241004,112300,9340598100,31450,31400,31450,31350,10885
|
|
20241004,112200,8998760250,31400,31400,31400,31350,2178
|
|
20241004,112100,8930391900,31400,31400,31400,31350,582
|
|
20241004,112000,8912128300,31400,31400,31400,31350,1359
|
|
20241004,111900,8869463650,31400,31400,31400,31350,857
|
|
20241004,111800,8842583750,31350,31400,31400,31350,466
|
|
20241004,111700,8827956450,31350,31350,31400,31300,3589
|
|
20241004,111600,8715462950,31350,31300,31350,31300,1108
|
|
20241004,111500,8680741000,31350,31350,31350,31300,552
|
|
20241004,111400,8663441250,31350,31300,31350,31300,1825
|
|
20241004,111300,8606233500,31350,31350,31350,31300,1849
|
|
20241004,111200,8548295600,31350,31300,31350,31250,6019
|
|
20241004,111100,8359907950,31300,31300,31300,31250,708
|
|
20241004,111000,8337767550,31300,31250,31300,31200,4024
|
|
20241004,110900,8211936700,31250,31250,31250,31200,1281
|
|
20241004,110800,8171932800,31250,31250,31250,31200,1581
|
|
20241004,110700,8122548900,31250,31150,31250,31150,3116
|
|
20241004,110600,8025359350,31150,31100,31150,31100,793
|
|
20241004,110500,8000675600,31150,31200,31200,31050,318
|
|
20241004,110400,7990777700,31200,31100,31200,31050,3814
|
|
20241004,110300,7872129950,31150,31150,31150,31100,864
|
|
20241004,110200,7845223950,31150,31250,31250,31150,763
|
|
20241004,110100,7821441800,31250,31200,31250,31200,494
|
|
20241004,110000,7806010050,31200,31150,31200,31150,1361
|
|
20241004,105900,7763558250,31150,31150,31200,31150,378
|
|
20241004,105800,7751778150,31150,31150,31150,31150,337
|
|
20241004,105700,7741280600,31150,31100,31200,31100,663
|
|
20241004,105600,7720608650,31150,31200,31200,31100,852
|
|
20241004,105500,7694068800,31200,31250,31250,31150,1664
|
|
20241004,105400,7642152950,31200,31300,31300,31200,463
|
|
20241004,105300,7627685150,31250,31200,31250,31200,1653
|
|
20241004,105200,7576029300,31200,31250,31250,31200,1109
|
|
20241004,105100,7541375550,31250,31250,31250,31200,465
|
|
20241004,105000,7526852700,31250,31250,31250,31200,1757
|
|
20241004,104900,7471947850,31250,31200,31300,31200,3409
|
|
20241004,104800,7365401900,31250,31200,31250,31200,7623
|
|
20241004,104700,7127506000,31200,31100,31200,31100,4965
|
|
20241004,104600,6972811400,31150,31100,31150,31100,308
|
|
20241004,104500,6963228950,31100,31100,31150,31100,2345
|
|
20241004,104400,6890294450,31100,31100,31100,31100,275
|
|
20241004,104300,6881741950,31150,31100,31150,31100,548
|
|
20241004,104200,6864699050,31150,31100,31150,31100,1312
|
|
20241004,104100,6823860750,31100,31100,31100,31050,1159
|
|
20241004,104000,6787818550,31100,31050,31100,31050,68
|
|
20241004,103900,6785706100,31050,31100,31100,31050,1133
|
|
20241004,103800,6750498400,31100,31150,31150,31100,2073
|
|
20241004,103700,6685971250,31150,31100,31150,31050,2316
|
|
20241004,103600,6613851650,31100,31100,31150,31100,434
|
|
20241004,103500,6600353000,31100,31100,31100,31100,791
|
|
20241004,103400,6575752900,31100,31100,31150,31100,2227
|
|
20241004,103300,6506492950,31150,31050,31150,31050,1520
|
|
20241004,103200,6459192150,31050,31100,31100,31050,851
|
|
20241004,103100,6432764800,31050,31100,31100,31050,946
|
|
20241004,103000,6403348250,31050,31100,31100,31050,2052
|
|
20241004,102900,6339538650,31100,31100,31150,31100,347
|
|
20241004,102800,6328738500,31100,31100,31150,31100,7245
|
|
20241004,102700,6103416750,31100,31100,31100,31050,1750
|
|
20241004,102600,6048993150,31050,31100,31100,31050,156
|
|
20241004,102500,6044145350,31100,31100,31100,31050,1221
|
|
20241004,102400,6006197200,31100,31050,31100,31050,347
|
|
20241004,102300,5995419400,31050,31050,31100,31050,1180
|
|
20241004,102200,5958753100,31100,31000,31100,31000,18606
|
|
20241004,102100,5381117950,31000,31000,31050,31000,225
|
|
20241004,102000,5374142500,31000,31050,31050,31000,1966
|
|
20241004,101900,5313104900,31050,31050,31050,31000,505
|
|
20241004,101800,5297427250,31050,31050,31050,31000,351
|
|
20241004,101700,5286533800,31000,31000,31050,30950,1222
|
|
20241004,101600,5248644850,31000,31000,31000,30950,254
|
|
20241004,101500,5240773500,31000,30950,31050,30950,1088
|
|
20241004,101400,5207042900,31000,31000,31000,30950,192
|
|
20241004,101300,5201091300,31000,31000,31050,31000,2039
|
|
20241004,101200,5137881100,31000,31000,31000,30950,2723
|
|
20241004,101100,5053469150,31050,31000,31050,31000,127
|
|
20241004,101000,5049532100,31000,31000,31050,31000,483
|
|
20241004,100900,5034556700,31000,31000,31050,31000,1095
|
|
20241004,100800,5000605350,31000,31000,31050,31000,2561
|
|
20241004,100700,4921131250,31000,31000,31000,30950,5280
|
|
20241004,100600,4757452600,31000,31000,31000,30950,571
|
|
20241004,100500,4739759650,31000,31000,31000,30950,609
|
|
20241004,100400,4720882750,31000,30950,31000,30950,1999
|
|
20241004,100300,4658915350,31000,30950,31000,30950,230
|
|
20241004,100200,4651792950,31000,30950,31000,30950,2029
|
|
20241004,100100,4588993850,31000,31000,31000,30950,349
|
|
20241004,100000,4578181550,30950,30900,30950,30900,5035
|
|
20241004,095900,4422351850,30950,30950,30950,30900,534
|
|
20241004,095800,4405826150,30950,30900,30950,30900,2181
|
|
20241004,095700,4338425000,30900,30950,30950,30900,534
|
|
20241004,095600,4321919000,30900,30950,30950,30900,227
|
|
20241004,095500,4314901100,30900,30900,30950,30900,459
|
|
20241004,095400,4300708150,30900,30900,30900,30850,5941
|
|
20241004,095300,4117133650,30900,30850,30900,30850,1061
|
|
20241004,095200,4084399100,30850,30900,30900,30850,128
|
|
20241004,095100,4080450000,30900,30850,30900,30850,903
|
|
20241004,095000,4052585650,30850,30900,30900,30850,377
|
|
20241004,094900,4040938400,30900,30900,30950,30850,3825
|
|
20241004,094800,3922747500,30900,30900,30950,30900,400
|
|
20241004,094700,3910385050,30900,30900,30950,30900,237
|
|
20241004,094600,3903059500,30900,30900,30900,30900,145
|
|
20241004,094500,3898579000,30950,30950,31000,30900,497
|
|
20241004,094400,3883191750,31000,31000,31000,30950,861
|
|
20241004,094300,3856513900,31000,31000,31050,30900,3600
|
|
20241004,094200,3745072600,31000,31000,31050,31000,1797
|
|
20241004,094100,3689339900,31000,31000,31050,30950,4003
|
|
20241004,094000,3565208150,31000,30950,31000,30950,1087
|
|
20241004,093900,3531543750,30950,30900,31000,30900,1004
|
|
20241004,093800,3500451300,30950,30900,30950,30850,502
|
|
20241004,093700,3484938250,30900,30850,30900,30800,1592
|
|
20241004,093600,3435790550,30850,30750,30900,30750,4115
|
|
20241004,093500,3309034550,30750,30700,30750,30650,531
|
|
20241004,093400,3292727950,30750,30750,30750,30650,4186
|
|
20241004,093300,3164211050,30750,30700,30750,30700,3513
|
|
20241004,093200,3056348700,30750,30700,30750,30700,247
|
|
20241004,093100,3048760700,30750,30800,30800,30700,4789
|
|
20241004,093000,2901502450,30800,30750,30800,30750,804
|
|
20241004,092900,2876754450,30800,30800,30850,30800,1183
|
|
20241004,092800,2840316400,30800,30850,30850,30800,1817
|
|
20241004,092700,2784293000,30850,30850,30900,30800,2205
|
|
20241004,092600,2716329050,30900,30800,30900,30800,1142
|
|
20241004,092500,2681099000,30800,30850,30900,30800,4472
|
|
20241004,092400,2543078650,30850,30900,31000,30850,3835
|
|
20241004,092300,2424510050,30900,30850,30950,30850,1454
|
|
20241004,092200,2379588750,30850,30900,30900,30850,2450
|
|
20241004,092100,2303985700,30900,30950,31000,30900,1772
|
|
20241004,092000,2249188500,31050,31000,31050,30900,4460
|
|
20241004,091900,2110961450,31000,30900,31050,30900,3989
|
|
20241004,091800,1987321450,30900,30900,30900,30850,3341
|
|
20241004,091700,1884094050,30900,30800,30900,30800,2162
|
|
20241004,091600,1817496700,30800,30800,30800,30750,312
|
|
20241004,091500,1807888650,30800,30800,30800,30750,1414
|
|
20241004,091400,1764349750,30800,30800,30850,30750,2002
|
|
20241004,091300,1702707000,30800,30800,30850,30700,6393
|
|
20241004,091200,1505887350,30800,30900,30900,30800,3276
|
|
20241004,091100,1404784400,30950,30950,30950,30900,1309
|
|
20241004,091000,1364288050,30900,30950,30950,30900,1565
|
|
20241004,090900,1315912600,31000,31000,31000,30900,1449
|
|
20241004,090800,1271049250,30950,31100,31150,30900,6144
|
|
20241004,090700,1080628750,31100,31100,31150,31050,5316
|
|
20241004,090600,915367250,31050,30950,31100,30900,5515
|
|
20241004,090500,744293650,31000,30850,31000,30850,4167
|
|
20241004,090400,615437350,30850,30800,30900,30750,3553
|
|
20241004,090300,506089200,30800,30800,30850,30750,2140
|
|
20241004,090200,440177600,30850,30850,30850,30750,2144
|
|
20241004,090100,374104200,30850,30800,30900,30750,5725
|
|
20241004,090000,197606950,30850,30750,30900,30700,6372
|