659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,195500,4114554150,30000,30000,30000,30000,0
|
|
20241002,195400,4114554150,30000,30000,30000,30000,0
|
|
20241002,195300,4114554150,30000,30000,30000,30000,0
|
|
20241002,195200,4114554150,30000,30000,30000,30000,0
|
|
20241002,195100,4114554150,30000,30000,30000,30000,0
|
|
20241002,195000,4114554150,30000,30000,30000,30000,0
|
|
20241002,194900,4114554150,30000,30000,30000,30000,0
|
|
20241002,194800,4114554150,30000,30000,30000,30000,0
|
|
20241002,194700,4114554150,30000,30000,30000,30000,0
|
|
20241002,194600,4114554150,30000,30000,30000,30000,0
|
|
20241002,194500,4114554150,30000,30000,30000,30000,0
|
|
20241002,194400,4114554150,30000,30000,30000,30000,0
|
|
20241002,194300,4114554150,30000,30000,30000,30000,0
|
|
20241002,194200,4114554150,30000,30000,30000,30000,0
|
|
20241002,194100,4114554150,30000,30000,30000,30000,0
|
|
20241002,194000,4114554150,30000,30000,30000,30000,0
|
|
20241002,193900,4114554150,30000,30000,30000,30000,0
|
|
20241002,193800,4114554150,30000,30000,30000,30000,0
|
|
20241002,193700,4114554150,30000,30000,30000,30000,0
|
|
20241002,193600,4114554150,30000,30000,30000,30000,0
|
|
20241002,193500,4114554150,30000,30000,30000,30000,0
|
|
20241002,193400,4114554150,30000,30000,30000,30000,0
|
|
20241002,193300,4114554150,30000,30000,30000,30000,0
|
|
20241002,193200,4114554150,30000,30000,30000,30000,0
|
|
20241002,193100,4114554150,30000,30000,30000,30000,0
|
|
20241002,193000,4114554150,30000,30000,30000,30000,0
|
|
20241002,192900,4114554150,30000,30000,30000,30000,0
|
|
20241002,192800,4114554150,30000,30000,30000,30000,0
|
|
20241002,192700,4114554150,30000,30000,30000,30000,0
|
|
20241002,192600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,192500,4114554150,30000,30000,30000,30000,0
|
|
20241002,192400,4114554150,30000,30000,30000,30000,0
|
|
20241002,192300,4114554150,30000,30000,30000,30000,0
|
|
20241002,192200,4114554150,30000,30000,30000,30000,0
|
|
20241002,192100,4114554150,30000,30000,30000,30000,0
|
|
20241002,192000,4114554150,30000,30000,30000,30000,0
|
|
20241002,191900,4114554150,30000,30000,30000,30000,0
|
|
20241002,191800,4114554150,30000,30000,30000,30000,0
|
|
20241002,191700,4114554150,30000,30000,30000,30000,0
|
|
20241002,191600,4114554150,30000,30000,30000,30000,0
|
|
20241002,191500,4114554150,30000,30000,30000,30000,0
|
|
20241002,191400,4114554150,30000,30000,30000,30000,0
|
|
20241002,191300,4114554150,30000,30000,30000,30000,0
|
|
20241002,191200,4114554150,30000,30000,30000,30000,0
|
|
20241002,191100,4114554150,30000,30000,30000,30000,0
|
|
20241002,191000,4114554150,30000,30000,30000,30000,0
|
|
20241002,190900,4114554150,30000,30000,30000,30000,0
|
|
20241002,190800,4114554150,30000,30000,30000,30000,0
|
|
20241002,190700,4114554150,30000,30000,30000,30000,0
|
|
20241002,190600,4114554150,30000,30000,30000,30000,0
|
|
20241002,190500,4114554150,30000,30000,30000,30000,0
|
|
20241002,190400,4114554150,30000,30000,30000,30000,0
|
|
20241002,190300,4114554150,30000,30000,30000,30000,0
|
|
20241002,190200,4114554150,30000,30000,30000,30000,0
|
|
20241002,190100,4114554150,30000,30000,30000,30000,0
|
|
20241002,190000,4114554150,30000,30000,30000,30000,0
|
|
20241002,185900,4114554150,30000,30000,30000,30000,0
|
|
20241002,185800,4114554150,30000,30000,30000,30000,0
|
|
20241002,185700,4114554150,30000,30000,30000,30000,0
|
|
20241002,185600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,185500,4114554150,30000,30000,30000,30000,0
|
|
20241002,185400,4114554150,30000,30000,30000,30000,0
|
|
20241002,185300,4114554150,30000,30000,30000,30000,0
|
|
20241002,185200,4114554150,30000,30000,30000,30000,0
|
|
20241002,185100,4114554150,30000,30000,30000,30000,0
|
|
20241002,185000,4114554150,30000,30000,30000,30000,0
|
|
20241002,184900,4114554150,30000,30000,30000,30000,0
|
|
20241002,184800,4114554150,30000,30000,30000,30000,0
|
|
20241002,184700,4114554150,30000,30000,30000,30000,0
|
|
20241002,184600,4114554150,30000,30000,30000,30000,0
|
|
20241002,184500,4114554150,30000,30000,30000,30000,0
|
|
20241002,184400,4114554150,30000,30000,30000,30000,0
|
|
20241002,184300,4114554150,30000,30000,30000,30000,0
|
|
20241002,184200,4114554150,30000,30000,30000,30000,0
|
|
20241002,184100,4114554150,30000,30000,30000,30000,0
|
|
20241002,184000,4114554150,30000,30000,30000,30000,0
|
|
20241002,183900,4114554150,30000,30000,30000,30000,0
|
|
20241002,183800,4114554150,30000,30000,30000,30000,0
|
|
20241002,183700,4114554150,30000,30000,30000,30000,0
|
|
20241002,183600,4114554150,30000,30000,30000,30000,0
|
|
20241002,183500,4114554150,30000,30000,30000,30000,0
|
|
20241002,183400,4114554150,30000,30000,30000,30000,0
|
|
20241002,183300,4114554150,30000,30000,30000,30000,0
|
|
20241002,183200,4114554150,30000,30000,30000,30000,0
|
|
20241002,183100,4114554150,30000,30000,30000,30000,0
|
|
20241002,183000,4114554150,30000,30000,30000,30000,0
|
|
20241002,182900,4114554150,30000,30000,30000,30000,0
|
|
20241002,182800,4114554150,30000,30000,30000,30000,0
|
|
20241002,182700,4114554150,30000,30000,30000,30000,0
|
|
20241002,182600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,182500,4114554150,30000,30000,30000,30000,0
|
|
20241002,182400,4114554150,30000,30000,30000,30000,0
|
|
20241002,182300,4114554150,30000,30000,30000,30000,0
|
|
20241002,182200,4114554150,30000,30000,30000,30000,0
|
|
20241002,182100,4114554150,30000,30000,30000,30000,0
|
|
20241002,182000,4114554150,30000,30000,30000,30000,0
|
|
20241002,181900,4114554150,30000,30000,30000,30000,0
|
|
20241002,181800,4114554150,30000,30000,30000,30000,0
|
|
20241002,181700,4114554150,30000,30000,30000,30000,0
|
|
20241002,181600,4114554150,30000,30000,30000,30000,0
|
|
20241002,181500,4114554150,30000,30000,30000,30000,0
|
|
20241002,181400,4114554150,30000,30000,30000,30000,0
|
|
20241002,181300,4114554150,30000,30000,30000,30000,0
|
|
20241002,181200,4114554150,30000,30000,30000,30000,0
|
|
20241002,181100,4114554150,30000,30000,30000,30000,0
|
|
20241002,181000,4114554150,30000,30000,30000,30000,0
|
|
20241002,180900,4114554150,30000,30000,30000,30000,0
|
|
20241002,180800,4114554150,30000,30000,30000,30000,0
|
|
20241002,180700,4114554150,30000,30000,30000,30000,0
|
|
20241002,180600,4114554150,30000,30000,30000,30000,0
|
|
20241002,180500,4114554150,30000,30000,30000,30000,0
|
|
20241002,180400,4114554150,30000,30000,30000,30000,0
|
|
20241002,180300,4114554150,30000,30000,30000,30000,0
|
|
20241002,180200,4114554150,30000,30000,30000,30000,0
|
|
20241002,180100,4114554150,30000,30000,30000,30000,0
|
|
20241002,180000,4114554150,30000,30000,30000,30000,0
|
|
20241002,175900,4114554150,30000,30000,30000,30000,0
|
|
20241002,175800,4114554150,30000,30000,30000,30000,0
|
|
20241002,175700,4114554150,30000,30000,30000,30000,0
|
|
20241002,175600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,175500,4114554150,30000,30000,30000,30000,0
|
|
20241002,175400,4114554150,30000,30000,30000,30000,0
|
|
20241002,175300,4114554150,30000,30000,30000,30000,0
|
|
20241002,175200,4114554150,30000,30000,30000,30000,0
|
|
20241002,175100,4114554150,30000,30000,30000,30000,0
|
|
20241002,175000,4114554150,30000,30000,30000,30000,0
|
|
20241002,174900,4114554150,30000,30000,30000,30000,0
|
|
20241002,174800,4114554150,30000,30000,30000,30000,0
|
|
20241002,174700,4114554150,30000,30000,30000,30000,0
|
|
20241002,174600,4114554150,30000,30000,30000,30000,0
|
|
20241002,174500,4114554150,30000,30000,30000,30000,0
|
|
20241002,174400,4114554150,30000,30000,30000,30000,0
|
|
20241002,174300,4114554150,30000,30000,30000,30000,0
|
|
20241002,174200,4114554150,30000,30000,30000,30000,0
|
|
20241002,174100,4114554150,30000,30000,30000,30000,0
|
|
20241002,174000,4114554150,30000,30000,30000,30000,0
|
|
20241002,173900,4114554150,30000,30000,30000,30000,0
|
|
20241002,173800,4114554150,30000,30000,30000,30000,0
|
|
20241002,173700,4114554150,30000,30000,30000,30000,0
|
|
20241002,173600,4114554150,30000,30000,30000,30000,0
|
|
20241002,173500,4114554150,30000,30000,30000,30000,0
|
|
20241002,173400,4114554150,30000,30000,30000,30000,0
|
|
20241002,173300,4114554150,30000,30000,30000,30000,0
|
|
20241002,173200,4114554150,30000,30000,30000,30000,0
|
|
20241002,173100,4114554150,30000,30000,30000,30000,0
|
|
20241002,173000,4114554150,30000,30000,30000,30000,0
|
|
20241002,172900,4114554150,30000,30000,30000,30000,0
|
|
20241002,172800,4114554150,30000,30000,30000,30000,0
|
|
20241002,172700,4114554150,30000,30000,30000,30000,0
|
|
20241002,172600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,172500,4114554150,30000,30000,30000,30000,0
|
|
20241002,172400,4114554150,30000,30000,30000,30000,0
|
|
20241002,172300,4114554150,30000,30000,30000,30000,0
|
|
20241002,172200,4114554150,30000,30000,30000,30000,0
|
|
20241002,172100,4114554150,30000,30000,30000,30000,0
|
|
20241002,172000,4114554150,30000,30000,30000,30000,0
|
|
20241002,171900,4114554150,30000,30000,30000,30000,0
|
|
20241002,171800,4114554150,30000,30000,30000,30000,0
|
|
20241002,171700,4114554150,30000,30000,30000,30000,0
|
|
20241002,171600,4114554150,30000,30000,30000,30000,0
|
|
20241002,171500,4114554150,30000,30000,30000,30000,0
|
|
20241002,171400,4114554150,30000,30000,30000,30000,0
|
|
20241002,171300,4114554150,30000,30000,30000,30000,0
|
|
20241002,171200,4114554150,30000,30000,30000,30000,0
|
|
20241002,171100,4114554150,30000,30000,30000,30000,0
|
|
20241002,171000,4114554150,30000,30000,30000,30000,0
|
|
20241002,170900,4114554150,30000,30000,30000,30000,0
|
|
20241002,170800,4114554150,30000,30000,30000,30000,0
|
|
20241002,170700,4114554150,30000,30000,30000,30000,0
|
|
20241002,170600,4114554150,30000,30000,30000,30000,0
|
|
20241002,170500,4114554150,30000,30000,30000,30000,0
|
|
20241002,170400,4114554150,30000,30000,30000,30000,0
|
|
20241002,170300,4114554150,30000,30000,30000,30000,0
|
|
20241002,170200,4114554150,30000,30000,30000,30000,0
|
|
20241002,170100,4114554150,30000,30000,30000,30000,0
|
|
20241002,170000,4114554150,30000,30000,30000,30000,0
|
|
20241002,165900,4114554150,30000,30000,30000,30000,0
|
|
20241002,165800,4114554150,30000,30000,30000,30000,0
|
|
20241002,165700,4114554150,30000,30000,30000,30000,0
|
|
20241002,165600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,165500,4114554150,30000,30000,30000,30000,0
|
|
20241002,165400,4114554150,30000,30000,30000,30000,0
|
|
20241002,165300,4114554150,30000,30000,30000,30000,0
|
|
20241002,165200,4114554150,30000,30000,30000,30000,0
|
|
20241002,165100,4114554150,30000,30000,30000,30000,0
|
|
20241002,165000,4114554150,30000,30000,30000,30000,0
|
|
20241002,164900,4114554150,30000,30000,30000,30000,0
|
|
20241002,164800,4114554150,30000,30000,30000,30000,0
|
|
20241002,164700,4114554150,30000,30000,30000,30000,0
|
|
20241002,164600,4114554150,30000,30000,30000,30000,0
|
|
20241002,164500,4114554150,30000,30000,30000,30000,0
|
|
20241002,164400,4114554150,30000,30000,30000,30000,0
|
|
20241002,164300,4114554150,30000,30000,30000,30000,0
|
|
20241002,164200,4114554150,30000,30000,30000,30000,0
|
|
20241002,164100,4114554150,30000,30000,30000,30000,0
|
|
20241002,164000,4114554150,30000,30000,30000,30000,0
|
|
20241002,163900,4114554150,30000,30000,30000,30000,0
|
|
20241002,163800,4114554150,30000,30000,30000,30000,0
|
|
20241002,163700,4114554150,30000,30000,30000,30000,0
|
|
20241002,163600,4114554150,30000,30000,30000,30000,0
|
|
20241002,163500,4114554150,30000,30000,30000,30000,0
|
|
20241002,163400,4114554150,30000,30000,30000,30000,0
|
|
20241002,163300,4114554150,30000,30000,30000,30000,0
|
|
20241002,163200,4114554150,30000,30000,30000,30000,0
|
|
20241002,163100,4114554150,30000,30000,30000,30000,0
|
|
20241002,163000,4114554150,30000,30000,30000,30000,0
|
|
20241002,162900,4114554150,30000,30000,30000,30000,0
|
|
20241002,162800,4114554150,30000,30000,30000,30000,0
|
|
20241002,162700,4114554150,30000,30000,30000,30000,0
|
|
20241002,162600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,162500,4114554150,30000,30000,30000,30000,0
|
|
20241002,162400,4114554150,30000,30000,30000,30000,0
|
|
20241002,162300,4114554150,30000,30000,30000,30000,0
|
|
20241002,162200,4114554150,30000,30000,30000,30000,0
|
|
20241002,162100,4114554150,30000,30000,30000,30000,0
|
|
20241002,162000,4114554150,30000,30000,30000,30000,0
|
|
20241002,161900,4114554150,30000,30000,30000,30000,0
|
|
20241002,161800,4114554150,30000,30000,30000,30000,0
|
|
20241002,161700,4114554150,30000,30000,30000,30000,0
|
|
20241002,161600,4114554150,30000,30000,30000,30000,0
|
|
20241002,161500,4114554150,30000,30000,30000,30000,0
|
|
20241002,161400,4114554150,30000,30000,30000,30000,0
|
|
20241002,161300,4114554150,30000,30000,30000,30000,0
|
|
20241002,161200,4114554150,30000,30000,30000,30000,0
|
|
20241002,161100,4114554150,30000,30000,30000,30000,0
|
|
20241002,161000,4114554150,30000,30000,30000,30000,0
|
|
20241002,160900,4114554150,30000,30000,30000,30000,0
|
|
20241002,160800,4114554150,30000,30000,30000,30000,0
|
|
20241002,160700,4114554150,30000,30000,30000,30000,0
|
|
20241002,160600,4114554150,30000,30000,30000,30000,0
|
|
20241002,160500,4114554150,30000,30000,30000,30000,0
|
|
20241002,160400,4114554150,30000,30000,30000,30000,0
|
|
20241002,160300,4114554150,30000,30000,30000,30000,0
|
|
20241002,160200,4114554150,30000,30000,30000,30000,0
|
|
20241002,160100,4114554150,30000,30000,30000,30000,0
|
|
20241002,160000,4114554150,30000,30000,30000,30000,0
|
|
20241002,155900,4114554150,30000,30000,30000,30000,0
|
|
20241002,155800,4114554150,30000,30000,30000,30000,0
|
|
20241002,155700,4114554150,30000,30000,30000,30000,0
|
|
20241002,155600,4114554150,30000,30000,30000,30000,2103
|
|
20241002,155500,4114554150,30000,30000,30000,30000,0
|
|
20241002,155400,4114554150,30000,30000,30000,30000,0
|
|
20241002,155300,4114554150,30000,30000,30000,30000,0
|
|
20241002,155200,4114554150,30000,30000,30000,30000,0
|
|
20241002,155100,4114554150,30000,30000,30000,30000,0
|
|
20241002,155000,4114554150,30000,30000,30000,30000,0
|
|
20241002,154900,4114554150,30000,30000,30000,30000,0
|
|
20241002,154800,4114554150,30000,30000,30000,30000,0
|
|
20241002,154700,4114554150,30000,30000,30000,30000,0
|
|
20241002,154600,4114554150,30000,30000,30000,30000,0
|
|
20241002,154500,4114554150,30000,30000,30000,30000,0
|
|
20241002,154400,4114554150,30000,30000,30000,30000,0
|
|
20241002,154300,4114554150,30000,30000,30000,30000,0
|
|
20241002,154200,4114554150,30000,30000,30000,30000,0
|
|
20241002,154100,4114554150,30000,30000,30000,30000,0
|
|
20241002,154000,4114554150,30000,30000,30000,30000,0
|
|
20241002,153900,4114554150,30000,30000,30000,30000,0
|
|
20241002,153800,4114554150,30000,30000,30000,30000,0
|
|
20241002,153700,4114554150,30000,30000,30000,30000,0
|
|
20241002,153600,4114554150,30000,30000,30000,30000,0
|
|
20241002,153500,4114554150,30000,30000,30000,30000,0
|
|
20241002,153400,4114554150,30000,30000,30000,30000,0
|
|
20241002,153300,4114554150,30000,30000,30000,30000,0
|
|
20241002,153200,4114554150,30000,30000,30000,30000,0
|
|
20241002,153100,4114554150,30000,30000,30000,30000,0
|
|
20241002,153000,4114554150,30000,30000,30000,30000,2103
|
|
20241002,152900,4051464150,30000,30000,30000,30000,0
|
|
20241002,152800,4051464150,30000,30000,30000,30000,0
|
|
20241002,152700,4051464150,30000,30000,30000,30000,0
|
|
20241002,152600,4051464150,30000,30000,30000,30000,0
|
|
20241002,152500,4051464150,30000,30000,30000,30000,0
|
|
20241002,152400,4051464150,30000,30000,30000,30000,0
|
|
20241002,152300,4051464150,30000,30000,30000,30000,0
|
|
20241002,152200,4051464150,30000,30000,30000,30000,0
|
|
20241002,152100,4051464150,30000,30000,30000,30000,0
|
|
20241002,152000,4051464150,30000,30000,30000,30000,0
|
|
20241002,151900,4051464150,30000,29800,30000,29750,1042
|
|
20241002,151800,4020306850,29850,29900,29900,29800,1548
|
|
20241002,151700,3974161400,29900,29800,29950,29800,277
|
|
20241002,151600,3965886600,29900,29850,30000,29750,808
|
|
20241002,151500,3941759450,29900,29900,30000,29750,1409
|
|
20241002,151400,3899698550,29900,30050,30050,29900,383
|
|
20241002,151300,3888231500,29950,29850,30100,29850,414
|
|
20241002,151200,3875814350,29900,29900,30000,29800,371
|
|
20241002,151100,3864717700,29850,29750,29900,29750,197
|
|
20241002,151000,3858845500,29950,29800,29950,29700,1538
|
|
20241002,150900,3813038100,29750,29850,29850,29750,274
|
|
20241002,150800,3804877450,29800,29950,29950,29800,1373
|
|
20241002,150700,3763905650,29900,29850,30050,29850,326
|
|
20241002,150600,3754138000,29900,30000,30050,29850,731
|
|
20241002,150500,3732248250,30000,30000,30050,30000,347
|
|
20241002,150400,3721838050,30000,29950,30150,29950,593
|
|
20241002,150300,3704043250,30000,29850,30050,29850,869
|
|
20241002,150200,3678041400,29850,29950,30000,29850,294
|
|
20241002,150100,3669246150,30000,29950,30000,29900,413
|
|
20241002,150000,3656883900,29950,29950,30000,29950,434
|
|
20241002,145900,3643872500,29950,30000,30000,29900,174
|
|
20241002,145800,3638664950,29950,29900,30000,29900,638
|
|
20241002,145700,3619541900,29900,29950,29950,29850,197
|
|
20241002,145600,3613653550,30050,29850,30050,29850,194
|
|
20241002,145500,3607849350,29850,29950,30000,29850,814
|
|
20241002,145400,3583508850,29950,29950,30150,29950,321
|
|
20241002,145300,3573882400,29950,29950,30000,29950,156
|
|
20241002,145200,3569210150,30050,29950,30050,29950,231
|
|
20241002,145100,3562285450,29950,30000,30050,29950,246
|
|
20241002,145000,3554904050,29950,30200,30200,29950,307
|
|
20241002,144900,3545684600,30000,30000,30200,30000,303
|
|
20241002,144800,3536574000,30000,30000,30050,29950,251
|
|
20241002,144700,3529042700,29950,30100,30100,29950,154
|
|
20241002,144600,3524417000,30100,30100,30150,30100,148
|
|
20241002,144500,3519961300,30050,29900,30300,29900,3021
|
|
20241002,144400,3428559250,29950,29900,29950,29800,985
|
|
20241002,144300,3399113950,29900,29900,30000,29900,619
|
|
20241002,144200,3380587700,29950,29950,30000,29850,165
|
|
20241002,144100,3375651650,30000,29950,30000,29850,1042
|
|
20241002,144000,3344459400,30000,29950,30000,29900,164
|
|
20241002,143900,3339554250,29900,29950,29950,29900,756
|
|
20241002,143800,3316914700,29950,30000,30000,29900,895
|
|
20241002,143700,3290104800,30050,30050,30200,30000,765
|
|
20241002,143600,3267124450,30050,29950,30150,29950,652
|
|
20241002,143500,3247553750,29950,30100,30150,29950,4487
|
|
20241002,143400,3112816750,30100,30150,30150,30100,856
|
|
20241002,143300,3087018150,30150,30150,30300,30150,267
|
|
20241002,143200,3078955850,30200,30200,30250,30150,211
|
|
20241002,143100,3072591450,30150,30150,30200,30150,205
|
|
20241002,143000,3066407950,30200,30250,30250,30150,494
|
|
20241002,142900,3051490650,30300,30250,30300,30200,392
|
|
20241002,142800,3039640550,30250,30250,30300,30200,394
|
|
20241002,142700,3027725650,30300,30300,30300,30250,506
|
|
20241002,142600,3012397750,30350,30400,30500,30300,329
|
|
20241002,142500,3002402100,30450,30500,30500,30450,163
|
|
20241002,142400,2997438600,30550,30500,30550,30500,40
|
|
20241002,142300,2996216950,30550,30550,30550,30550,0
|
|
20241002,142200,2996216950,30550,30550,30550,30550,0
|
|
20241002,142100,2996216950,30550,30450,30550,30450,77
|
|
20241002,142000,2993872200,30550,30500,30550,30450,290
|
|
20241002,141900,2985029850,30550,30550,30550,30550,22
|
|
20241002,141800,2984357750,30550,30550,30550,30550,0
|
|
20241002,141700,2984357750,30550,30550,30550,30500,213
|
|
20241002,141600,2977861050,30500,30500,30500,30500,410
|
|
20241002,141500,2965356050,30600,30600,30600,30600,7
|
|
20241002,141400,2965141850,30600,30500,30600,30500,162
|
|
20241002,141300,2960200750,30600,30600,30600,30550,224
|
|
20241002,141200,2953357000,30650,30650,30650,30650,2
|
|
20241002,141100,2953295700,30550,30600,30650,30550,181
|
|
20241002,141000,2947760700,30650,30650,30650,30650,0
|
|
20241002,140900,2947760700,30650,30550,30650,30550,19
|
|
20241002,140800,2947179850,30650,30600,30650,30550,6
|
|
20241002,140700,2946996400,30550,30650,30650,30550,182
|
|
20241002,140600,2941427500,30700,30550,30700,30550,106
|
|
20241002,140500,2938174750,30700,30600,30700,30600,54
|
|
20241002,140400,2936518950,30600,30550,30700,30550,2050
|
|
20241002,140300,2873690450,30550,30500,30550,30500,37
|
|
20241002,140200,2872560950,30500,30500,30500,30500,8
|
|
20241002,140100,2872316950,30600,30450,30600,30450,73
|
|
20241002,140000,2870093950,30600,30600,30600,30600,0
|
|
20241002,135900,2870093950,30600,30550,30600,30500,122
|
|
20241002,135800,2866372750,30650,30650,30650,30650,0
|
|
20241002,135700,2866372750,30650,30600,30650,30500,300
|
|
20241002,135600,2857214000,30600,30600,30600,30450,271
|
|
20241002,135500,2848927150,30500,30450,30600,30450,165
|
|
20241002,135400,2843900700,30450,30350,30450,30350,2314
|
|
20241002,135300,2773556150,30350,30350,30350,30350,10
|
|
20241002,135200,2773252650,30350,30350,30350,30350,0
|
|
20241002,135100,2773252650,30350,30350,30350,30350,1
|
|
20241002,135000,2773222300,30300,30300,30400,30300,510
|
|
20241002,134900,2757769200,30400,30400,30400,30400,10
|
|
20241002,134800,2757465200,30400,30300,30400,30250,474
|
|
20241002,134700,2743093700,30250,30250,30250,30250,305
|
|
20241002,134600,2733867450,30300,30250,30350,30250,36
|
|
20241002,134500,2732777300,30350,30350,30350,30350,0
|
|
20241002,134400,2732777300,30350,30350,30350,30350,2
|
|
20241002,134300,2732716600,30350,30350,30350,30250,49
|
|
20241002,134200,2731234150,30300,30250,30300,30250,75
|
|
20241002,134100,2728965250,30250,30250,30250,30250,127
|
|
20241002,134000,2725123500,30250,30250,30250,30250,6
|
|
20241002,133900,2724942000,30250,30150,30250,30150,82
|
|
20241002,133800,2722465950,30150,30150,30150,30150,16
|
|
20241002,133700,2721983550,30150,30200,30200,30150,585
|
|
20241002,133600,2704320700,30250,30250,30250,30200,94
|
|
20241002,133500,2701481800,30250,30250,30250,30250,2
|
|
20241002,133400,2701421300,30250,30350,30350,30250,135
|
|
20241002,133300,2697337250,30250,30250,30350,30250,293
|
|
20241002,133200,2688473900,30250,30300,30300,30250,359
|
|
20241002,133100,2677601600,30350,30350,30350,30350,0
|
|
20241002,133000,2677601600,30350,30350,30350,30350,0
|
|
20241002,132900,2677601600,30350,30300,30350,30300,11
|
|
20241002,132800,2677268250,30350,30350,30350,30350,93
|
|
20241002,132700,2674445700,30250,30250,30350,30250,12
|
|
20241002,132600,2674082500,30350,30350,30350,30350,227
|
|
20241002,132500,2667193050,30300,30300,30300,30300,182
|
|
20241002,132400,2661678450,30300,30300,30300,30200,66
|
|
20241002,132300,2659684550,30350,30350,30350,30350,0
|
|
20241002,132200,2659684550,30350,30250,30350,30250,45
|
|
20241002,132100,2658323200,30400,30250,30400,30250,563
|
|
20241002,132000,2641289300,30350,30350,30350,30350,2
|
|
20241002,131900,2641228600,30300,30350,30350,30300,779
|
|
20241002,131800,2617599900,30300,30300,30350,30300,181
|
|
20241002,131700,2612115550,30350,30350,30350,30250,4
|
|
20241002,131600,2611994350,30300,30300,30300,30300,60
|
|
20241002,131500,2610176350,30300,30400,30400,30300,114
|
|
20241002,131400,2606721650,30400,30300,30400,30300,448
|
|
20241002,131300,2593133750,30300,30300,30300,30300,0
|
|
20241002,131200,2593133750,30300,30300,30300,30300,30
|
|
20241002,131100,2592224750,30300,30150,30300,30150,11
|
|
20241002,131000,2591892950,30300,30250,30300,30200,203
|
|
20241002,130900,2585759200,30150,30050,30250,30050,55
|
|
20241002,130800,2584105700,30100,30100,30250,30050,1095
|
|
20241002,130700,2551167950,30150,30200,30200,30150,540
|
|
20241002,130600,2534880800,30200,30200,30200,30200,24
|
|
20241002,130500,2534156000,30150,30200,30300,30100,688
|
|
20241002,130400,2513389550,30250,30250,30250,30250,157
|
|
20241002,130300,2508640300,30350,30250,30350,30250,4
|
|
20241002,130200,2508519200,30250,30250,30250,30250,34
|
|
20241002,130100,2507490700,30250,30300,30300,30250,371
|
|
20241002,130000,2496255750,30300,30300,30300,30300,1
|
|
20241002,125900,2496225450,30300,30300,30300,30300,30
|
|
20241002,125800,2495316450,30350,30300,30350,30300,17
|
|
20241002,125700,2494800750,30300,30350,30350,30300,31
|
|
20241002,125600,2493860650,30350,30350,30350,30350,0
|
|
20241002,125500,2493860650,30350,30350,30350,30350,6
|
|
20241002,125400,2493678550,30300,30350,30350,30300,12
|
|
20241002,125300,2493314400,30350,30350,30350,30350,4
|
|
20241002,125200,2493193000,30350,30350,30350,30350,31
|
|
20241002,125100,2492252150,30300,30350,30400,30300,985
|
|
20241002,125000,2462397000,30350,30350,30350,30350,15
|
|
20241002,124900,2461941750,30400,30400,30400,30400,5
|
|
20241002,124800,2461789750,30400,30450,30450,30350,549
|
|
20241002,124700,2445105700,30600,30600,30600,30600,1
|
|
20241002,124600,2445075100,30450,30600,30600,30450,103
|
|
20241002,124500,2441938300,30450,30600,30600,30450,69
|
|
20241002,124400,2439829750,30600,30600,30600,30600,1
|
|
20241002,124300,2439799150,30400,30450,30450,30400,310
|
|
20241002,124200,2430362450,30600,30600,30600,30600,1
|
|
20241002,124100,2430331850,30600,30600,30600,30600,4
|
|
20241002,124000,2430209450,30450,30650,30650,30450,232
|
|
20241002,123900,2423134350,30600,30500,30600,30500,243
|
|
20241002,123800,2415720150,30600,30500,30600,30500,105
|
|
20241002,123700,2412507650,30500,30600,30600,30500,44
|
|
20241002,123600,2411163650,30600,30600,30600,30600,11
|
|
20241002,123500,2410827050,30600,30500,30600,30500,2
|
|
20241002,123400,2410765950,30650,30650,30650,30650,5
|
|
20241002,123300,2410612700,30650,30650,30650,30650,0
|
|
20241002,123200,2410612700,30650,30650,30650,30650,0
|
|
20241002,123100,2410612700,30650,30550,30650,30550,15
|
|
20241002,123000,2410154250,30650,30500,30650,30500,27
|
|
20241002,122900,2409328100,30600,30600,30600,30600,0
|
|
20241002,122800,2409328100,30600,30550,30600,30400,182
|
|
20241002,122700,2403788100,30550,30500,30550,30400,160
|
|
20241002,122600,2398918050,30500,30500,30500,30500,178
|
|
20241002,122500,2393489050,30500,30450,30500,30350,258
|
|
20241002,122400,2385633500,30450,30450,30450,30450,3
|
|
20241002,122300,2385542150,30450,30350,30450,30350,12
|
|
20241002,122200,2385177800,30450,30450,30450,30450,209
|
|
20241002,122100,2378813750,30450,30400,30450,30400,261
|
|
20241002,122000,2370869300,30400,30350,30400,30350,352
|
|
20241002,121900,2360186000,30350,30350,30350,30350,60
|
|
20241002,121800,2358365000,30350,30300,30350,30300,70
|
|
20241002,121700,2356243950,30300,30200,30300,30200,936
|
|
20241002,121600,2327959550,30300,30250,30300,30250,47
|
|
20241002,121500,2326537750,30300,30250,30350,30200,107
|
|
20241002,121400,2323302800,30250,30350,30400,30050,2641
|
|
20241002,121300,2243651800,30400,30300,30400,30300,89
|
|
20241002,121200,2240951300,30350,30450,30450,30350,834
|
|
20241002,121100,2215604450,30400,30500,30500,30400,258
|
|
20241002,121000,2207749200,30500,30500,30500,30450,33
|
|
20241002,120900,2206743550,30500,30500,30500,30500,74
|
|
20241002,120800,2204486550,30500,30500,30500,30500,25
|
|
20241002,120700,2203724050,30500,30500,30500,30500,180
|
|
20241002,120600,2198234050,30500,30500,30550,30500,845
|
|
20241002,120500,2172460950,30550,30550,30550,30550,30
|
|
20241002,120400,2171544450,30650,30650,30650,30650,0
|
|
20241002,120300,2171544450,30650,30650,30650,30650,17
|
|
20241002,120200,2171023400,30650,30600,30650,30550,94
|
|
20241002,120100,2168151350,30650,30650,30650,30650,0
|
|
20241002,120000,2168151350,30650,30650,30650,30650,0
|
|
20241002,115900,2168151350,30650,30650,30650,30650,0
|
|
20241002,115800,2168151350,30650,30650,30650,30550,9
|
|
20241002,115700,2167875850,30500,30650,30650,30500,469
|
|
20241002,115600,2153566950,30650,30650,30650,30650,0
|
|
20241002,115500,2153566950,30650,30500,30650,30500,121
|
|
20241002,115400,2149858450,30650,30650,30650,30650,1
|
|
20241002,115300,2149827800,30650,30700,30700,30500,298
|
|
20241002,115200,2140737200,30550,30750,30750,30550,281
|
|
20241002,115100,2132141500,30650,30650,30650,30650,3
|
|
20241002,115000,2132049550,30750,30750,30750,30750,4
|
|
20241002,114900,2131926550,30750,30750,30750,30750,22
|
|
20241002,114800,2131250050,30750,30750,30750,30750,0
|
|
20241002,114700,2131250050,30750,30750,30750,30600,49
|
|
20241002,114600,2129747900,30750,30750,30750,30700,7
|
|
20241002,114500,2129532900,30800,30800,30800,30700,117
|
|
20241002,114400,2125940300,30800,30800,30800,30800,0
|
|
20241002,114300,2125940300,30800,30800,30800,30800,0
|
|
20241002,114200,2125940300,30800,30800,30800,30800,17
|
|
20241002,114100,2125416700,30750,30650,30800,30650,10
|
|
20241002,114000,2125109950,30800,30850,30850,30700,784
|
|
20241002,113900,2101003850,30750,30750,30750,30750,10
|
|
20241002,113800,2100696350,30850,30750,30850,30750,31
|
|
20241002,113700,2099743000,30850,30800,30850,30800,35
|
|
20241002,113600,2098664550,30800,30800,30800,30700,36
|
|
20241002,113500,2097558250,30800,30800,30800,30800,2
|
|
20241002,113400,2097496650,30800,30750,30800,30750,2
|
|
20241002,113300,2097435100,30750,30550,30750,30550,744
|
|
20241002,113200,2074693650,30550,30550,30550,30550,59
|
|
20241002,113100,2072891200,30550,30600,30600,30500,61
|
|
20241002,113000,2071029900,30600,30600,30600,30550,401
|
|
20241002,112900,2058777750,30650,30750,30750,30600,981
|
|
20241002,112800,2028722800,30800,30800,30800,30800,3
|
|
20241002,112700,2028630400,30800,30850,30850,30800,1168
|
|
20241002,112600,1992601800,30900,30900,30900,30900,5
|
|
20241002,112500,1992447300,30950,31000,31000,30850,101
|
|
20241002,112400,1989329000,31000,31000,31000,31000,2
|
|
20241002,112300,1989267000,31000,30950,31000,30950,26
|
|
20241002,112200,1988462100,30950,30950,30950,30900,21
|
|
20241002,112100,1987812500,30950,30950,30950,30850,288
|
|
20241002,112000,1978913650,30950,30950,30950,30950,0
|
|
20241002,111900,1978913650,30950,31000,31000,30950,181
|
|
20241002,111800,1973309700,31050,31050,31050,31050,0
|
|
20241002,111700,1973309700,31050,30950,31050,30950,112
|
|
20241002,111600,1969838250,31000,31000,31000,31000,35
|
|
20241002,111500,1968753250,31000,30950,31000,30950,155
|
|
20241002,111400,1963955950,30950,30950,30950,30900,94
|
|
20241002,111300,1961048100,30950,30950,30950,30900,23
|
|
20241002,111200,1960336850,30950,30950,30950,30950,0
|
|
20241002,111100,1960336850,30950,30850,30950,30850,401
|
|
20241002,111000,1947965900,30950,30900,30950,30900,3
|
|
20241002,110900,1947873100,30900,30950,30950,30900,94
|
|
20241002,110800,1944968250,30950,30950,30950,30950,2
|
|
20241002,110700,1944906350,30950,30900,30950,30900,292
|
|
20241002,110600,1935883500,30900,30900,30900,30900,143
|
|
20241002,110500,1931464800,30850,30900,30900,30850,92
|
|
20241002,110400,1928622500,30850,30900,30900,30850,328
|
|
20241002,110300,1918487450,30900,30900,30900,30900,116
|
|
20241002,110200,1914903050,30900,30900,30900,30850,497
|
|
20241002,110100,1899559950,30900,30850,30900,30850,925
|
|
20241002,110000,1871003600,30850,30750,30850,30750,117
|
|
20241002,105900,1867395800,30750,30600,30750,30600,1736
|
|
20241002,105800,1814106300,30650,30650,30650,30650,0
|
|
20241002,105700,1814106300,30650,30550,30650,30550,109
|
|
20241002,105600,1810775050,30550,30550,30550,30550,22
|
|
20241002,105500,1810102950,30550,30550,30550,30550,24
|
|
20241002,105400,1809369750,30550,30550,30550,30550,50
|
|
20241002,105300,1807842250,30550,30650,30700,30450,1752
|
|
20241002,105200,1754242550,30750,30650,30750,30650,348
|
|
20241002,105100,1743553100,30650,30700,30700,30650,147
|
|
20241002,105000,1739045800,30700,30750,30750,30700,508
|
|
20241002,104900,1723438300,30900,30900,30950,30750,114
|
|
20241002,104800,1719932300,30900,30900,30950,30900,20
|
|
20241002,104700,1719314250,30950,30800,30950,30800,605
|
|
20241002,104600,1700679650,30950,30950,30950,30800,39
|
|
20241002,104500,1699475000,30950,30800,30950,30800,20
|
|
20241002,104400,1698858500,30950,30900,31000,30800,215
|
|
20241002,104300,1692229800,31000,30950,31000,30850,369
|
|
20241002,104200,1680826050,31000,30950,31000,30950,80
|
|
20241002,104100,1678349800,30950,31000,31000,30950,49
|
|
20241002,104000,1676831300,31100,31050,31100,31050,28
|
|
20241002,103900,1675960550,31050,31000,31050,31000,27
|
|
20241002,103800,1675123500,31100,31100,31100,31100,0
|
|
20241002,103700,1675123500,31100,31000,31150,31000,7
|
|
20241002,103600,1674905850,31000,30950,31000,30950,121
|
|
20241002,103500,1671154900,30950,30950,31000,30850,46
|
|
20241002,103400,1669733000,31000,31000,31000,30950,73
|
|
20241002,103300,1667473500,30950,30900,30950,30900,196
|
|
20241002,103200,1661408800,30950,30900,30950,30900,57
|
|
20241002,103100,1659647300,30800,30650,30900,30650,1326
|
|
20241002,103000,1618781350,30800,30700,30800,30650,300
|
|
20241002,102900,1609562300,30450,30800,30950,30450,1344
|
|
20241002,102800,1568412250,30800,30750,31000,30600,1195
|
|
20241002,102700,1531722000,30750,30950,30950,30400,2581
|
|
20241002,102600,1452659250,30950,30850,30950,30800,188
|
|
20241002,102500,1446862600,30850,30750,30850,30550,2182
|
|
20241002,102400,1379896750,30750,30900,31000,30750,1642
|
|
20241002,102300,1329290300,30750,31000,31000,30750,1039
|
|
20241002,102200,1297186300,30950,31100,31100,30950,2407
|
|
20241002,102100,1222566300,31100,31150,31150,31000,2865
|
|
20241002,102000,1133497550,31250,31200,31250,31150,782
|
|
20241002,101900,1109110350,31300,31300,31300,31250,357
|
|
20241002,101800,1097954000,31350,31300,31350,31300,89
|
|
20241002,101700,1095168250,31300,31250,31300,31250,44
|
|
20241002,101600,1093791400,31300,31250,31300,31250,31
|
|
20241002,101500,1092822600,31300,31250,31300,31250,10
|
|
20241002,101400,1092510000,31300,31300,31300,31300,1
|
|
20241002,101300,1092478700,31350,31250,31350,31250,205
|
|
20241002,101200,1086058300,31250,31200,31250,31200,40
|
|
20241002,101100,1084810100,31250,31200,31250,31150,227
|
|
20241002,101000,1077724550,31200,31200,31200,31200,308
|
|
20241002,100900,1068114950,31250,31300,31300,31200,540
|
|
20241002,100800,1051239250,31250,31400,31400,31250,912
|
|
20241002,100700,1022657000,31450,31450,31450,31450,100
|
|
20241002,100600,1019512000,31450,31450,31550,31450,131
|
|
20241002,100500,1015390850,31550,31550,31550,31550,2
|
|
20241002,100400,1015327750,31450,31500,31500,31450,174
|
|
20241002,100300,1009854600,31550,31500,31550,31500,112
|
|
20241002,100200,1006325900,31450,31450,31450,31450,16
|
|
20241002,100100,1005822700,31450,31400,31500,31400,216
|
|
20241002,100000,999034100,31450,31400,31450,31400,18
|
|
20241002,095900,998468850,31400,31450,31450,31400,17
|
|
20241002,095800,997934500,31450,31350,31450,31350,343
|
|
20241002,095700,987164600,31350,31450,31450,31250,518
|
|
20241002,095600,970936900,31400,31400,31450,31400,77
|
|
20241002,095500,968518750,31400,31250,31400,31250,11
|
|
20241002,095400,968173650,31400,31450,31450,31250,202
|
|
20241002,095300,961842250,31450,31350,31450,31300,149
|
|
20241002,095200,957175300,31450,31400,31450,31350,225
|
|
20241002,095100,950119300,31550,31500,31600,31400,658
|
|
20241002,095000,929398700,31600,31550,31600,31500,40
|
|
20241002,094900,928137450,31650,31650,31650,31650,0
|
|
20241002,094800,928137450,31650,31600,31650,31600,56
|
|
20241002,094700,926367800,31600,31600,31600,31600,1
|
|
20241002,094600,926336200,31600,31550,31600,31550,147
|
|
20241002,094500,921698250,31600,31600,31600,31600,35
|
|
20241002,094400,920592250,31600,31650,31700,31600,218
|
|
20241002,094300,913697900,31650,31550,31650,31550,134
|
|
20241002,094200,909469650,31600,31600,31600,31600,54
|
|
20241002,094100,907763250,31700,31650,31700,31650,18
|
|
20241002,094000,907193250,31650,31650,31650,31650,3
|
|
20241002,093900,907098300,31750,31700,31750,31700,9
|
|
20241002,093800,906812900,31650,31750,31800,31650,5
|
|
20241002,093700,906654150,31750,31800,31800,31650,459
|
|
20241002,093600,892100700,31800,31700,31800,31700,26
|
|
20241002,093500,891276000,31700,31750,31750,31700,17
|
|
20241002,093400,890736550,31750,31750,31750,31750,2
|
|
20241002,093300,890673050,31850,31800,31850,31750,32
|
|
20241002,093200,889655600,31900,31900,31900,31800,11
|
|
20241002,093100,889304900,31900,31800,31900,31800,197
|
|
20241002,093000,883039800,31900,31900,31900,31800,33
|
|
20241002,092900,881989100,31950,31750,31950,31750,134
|
|
20241002,092800,877723150,31750,31950,32050,31750,607
|
|
20241002,092700,858397650,32100,32150,32150,31950,492
|
|
20241002,092600,842637700,32200,31800,32400,31750,4262
|
|
20241002,092500,706403000,31800,31550,31800,31550,1883
|
|
20241002,092400,646740200,31550,31550,31600,31550,254
|
|
20241002,092300,638726450,31500,31550,31550,31350,8
|
|
20241002,092200,638474800,31500,31450,31500,31450,331
|
|
20241002,092100,628051950,31350,31350,31500,31350,1741
|
|
20241002,092000,573338450,31500,31500,31500,31350,193
|
|
20241002,091900,567281400,31500,31500,31550,31500,913
|
|
20241002,091800,538510450,31500,31500,31500,31450,82
|
|
20241002,091700,535928000,31400,31450,31450,31400,349
|
|
20241002,091600,524960250,31450,31600,31650,31450,207
|
|
20241002,091500,518431000,31600,31550,31600,31450,90
|
|
20241002,091400,515593350,31600,31550,31600,31450,348
|
|
20241002,091300,504606250,31600,31450,31600,31450,27
|
|
20241002,091200,503755700,31450,31450,31650,31450,161
|
|
20241002,091100,498688700,31200,31200,31450,31150,822
|
|
20241002,091000,472989400,31200,31300,31300,31200,1049
|
|
20241002,090900,440202600,31350,31350,31450,31350,258
|
|
20241002,090800,432114150,31350,31550,31550,31350,354
|
|
20241002,090700,420995300,31550,31650,31700,31400,224
|
|
20241002,090600,413946600,31650,31700,31700,31400,920
|
|
20241002,090500,384969050,31750,31850,31850,31550,405
|
|
20241002,090400,372150450,31850,31550,31850,31550,3233
|
|
20241002,090300,270068450,31500,31100,31500,31000,2449
|
|
20241002,090200,193570600,31100,31300,31300,31000,1792
|
|
20241002,090100,137886400,31300,31500,31550,31150,702
|
|
20241002,090000,115888700,31550,31900,31950,31150,3531
|