578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,183500,6183120550,37700,37700,37700,37700,13352
|
|
20241021,183400,6183120550,37700,37700,37700,37700,0
|
|
20241021,183300,6183120550,37700,37700,37700,37700,0
|
|
20241021,183200,6183120550,37700,37700,37700,37700,0
|
|
20241021,183100,6183120550,37700,37700,37700,37700,0
|
|
20241021,183000,6183120550,37700,37700,37700,37700,0
|
|
20241021,182900,6183120550,37700,37700,37700,37700,0
|
|
20241021,182800,6183120550,37700,37700,37700,37700,0
|
|
20241021,182700,6183120550,37700,37700,37700,37700,0
|
|
20241021,182600,6183120550,37700,37700,37700,37700,0
|
|
20241021,182500,6183120550,37700,37700,37700,37700,0
|
|
20241021,182400,6183120550,37700,37700,37700,37700,0
|
|
20241021,182300,6183120550,37700,37700,37700,37700,0
|
|
20241021,182200,6183120550,37700,37700,37700,37700,0
|
|
20241021,182100,6183120550,37700,37700,37700,37700,0
|
|
20241021,182000,6183120550,37700,37700,37700,37700,0
|
|
20241021,181900,6183120550,37700,37700,37700,37700,0
|
|
20241021,181800,6183120550,37700,37700,37700,37700,0
|
|
20241021,181700,6183120550,37700,37700,37700,37700,0
|
|
20241021,181600,6183120550,37700,37700,37700,37700,0
|
|
20241021,181500,6183120550,37700,37700,37700,37700,0
|
|
20241021,181400,6183120550,37700,37700,37700,37700,0
|
|
20241021,181300,6183120550,37700,37700,37700,37700,0
|
|
20241021,181200,6183120550,37700,37700,37700,37700,0
|
|
20241021,181100,6183120550,37700,37700,37700,37700,0
|
|
20241021,181000,6183120550,37700,37700,37700,37700,0
|
|
20241021,180900,6183120550,37700,37700,37700,37700,0
|
|
20241021,180800,6183120550,37700,37700,37700,37700,0
|
|
20241021,180700,6183120550,37700,37700,37700,37700,0
|
|
20241021,180600,6183120550,37700,37700,37700,37700,0
|
|
20241021,180500,6183120550,37700,37700,37700,37700,13352
|
|
20241021,180400,6183120550,37700,37700,37700,37700,0
|
|
20241021,180300,6183120550,37700,37700,37700,37700,0
|
|
20241021,180200,6183120550,37700,37700,37700,37700,0
|
|
20241021,180100,6183120550,37700,37700,37700,37700,0
|
|
20241021,180000,6183120550,37700,37700,37700,37700,0
|
|
20241021,175900,6183120550,37700,37700,37700,37700,0
|
|
20241021,175800,6183120550,37700,37700,37700,37700,0
|
|
20241021,175700,6183120550,37700,37700,37700,37700,0
|
|
20241021,175600,6183120550,37700,37700,37700,37700,0
|
|
20241021,175500,6183120550,37700,37700,37700,37700,0
|
|
20241021,175400,6183120550,37700,37700,37700,37700,0
|
|
20241021,175300,6183120550,37700,37700,37700,37700,0
|
|
20241021,175200,6183120550,37700,37700,37700,37700,0
|
|
20241021,175100,6183120550,37700,37700,37700,37700,0
|
|
20241021,175000,6183120550,37700,37700,37700,37700,0
|
|
20241021,174900,6183120550,37700,37700,37700,37700,0
|
|
20241021,174800,6183120550,37700,37700,37700,37700,0
|
|
20241021,174700,6183120550,37700,37700,37700,37700,0
|
|
20241021,174600,6183120550,37700,37700,37700,37700,0
|
|
20241021,174500,6183120550,37700,37700,37700,37700,0
|
|
20241021,174400,6183120550,37700,37700,37700,37700,0
|
|
20241021,174300,6183120550,37700,37700,37700,37700,0
|
|
20241021,174200,6183120550,37700,37700,37700,37700,0
|
|
20241021,174100,6183120550,37700,37700,37700,37700,0
|
|
20241021,174000,6183120550,37700,37700,37700,37700,0
|
|
20241021,173900,6183120550,37700,37700,37700,37700,0
|
|
20241021,173800,6183120550,37700,37700,37700,37700,0
|
|
20241021,173700,6183120550,37700,37700,37700,37700,0
|
|
20241021,173600,6183120550,37700,37700,37700,37700,0
|
|
20241021,173500,6183120550,37700,37700,37700,37700,13352
|
|
20241021,173400,6183120550,37700,37700,37700,37700,0
|
|
20241021,173300,6183120550,37700,37700,37700,37700,0
|
|
20241021,173200,6183120550,37700,37700,37700,37700,0
|
|
20241021,173100,6183120550,37700,37700,37700,37700,0
|
|
20241021,173000,6183120550,37700,37700,37700,37700,0
|
|
20241021,172900,6183120550,37700,37700,37700,37700,0
|
|
20241021,172800,6183120550,37700,37700,37700,37700,0
|
|
20241021,172700,6183120550,37700,37700,37700,37700,0
|
|
20241021,172600,6183120550,37700,37700,37700,37700,0
|
|
20241021,172500,6183120550,37700,37700,37700,37700,0
|
|
20241021,172400,6183120550,37700,37700,37700,37700,0
|
|
20241021,172300,6183120550,37700,37700,37700,37700,0
|
|
20241021,172200,6183120550,37700,37700,37700,37700,0
|
|
20241021,172100,6183120550,37700,37700,37700,37700,0
|
|
20241021,172000,6183120550,37700,37700,37700,37700,0
|
|
20241021,171900,6183120550,37700,37700,37700,37700,0
|
|
20241021,171800,6183120550,37700,37700,37700,37700,0
|
|
20241021,171700,6183120550,37700,37700,37700,37700,0
|
|
20241021,171600,6183120550,37700,37700,37700,37700,0
|
|
20241021,171500,6183120550,37700,37700,37700,37700,0
|
|
20241021,171400,6183120550,37700,37700,37700,37700,0
|
|
20241021,171300,6183120550,37700,37700,37700,37700,0
|
|
20241021,171200,6183120550,37700,37700,37700,37700,0
|
|
20241021,171100,6183120550,37700,37700,37700,37700,0
|
|
20241021,171000,6183120550,37700,37700,37700,37700,0
|
|
20241021,170900,6183120550,37700,37700,37700,37700,0
|
|
20241021,170800,6183120550,37700,37700,37700,37700,0
|
|
20241021,170700,6183120550,37700,37700,37700,37700,0
|
|
20241021,170600,6183120550,37700,37700,37700,37700,0
|
|
20241021,170500,6183120550,37700,37700,37700,37700,13352
|
|
20241021,170400,6183120550,37700,37700,37700,37700,0
|
|
20241021,170300,6183120550,37700,37700,37700,37700,0
|
|
20241021,170200,6183120550,37700,37700,37700,37700,0
|
|
20241021,170100,6183120550,37700,37700,37700,37700,0
|
|
20241021,170000,6183120550,37700,37700,37700,37700,0
|
|
20241021,165900,6183120550,37700,37700,37700,37700,0
|
|
20241021,165800,6183120550,37700,37700,37700,37700,0
|
|
20241021,165700,6183120550,37700,37700,37700,37700,0
|
|
20241021,165600,6183120550,37700,37700,37700,37700,0
|
|
20241021,165500,6183120550,37700,37700,37700,37700,0
|
|
20241021,165400,6183120550,37700,37700,37700,37700,0
|
|
20241021,165300,6183120550,37700,37700,37700,37700,0
|
|
20241021,165200,6183120550,37700,37700,37700,37700,0
|
|
20241021,165100,6183120550,37700,37700,37700,37700,0
|
|
20241021,165000,6183120550,37700,37700,37700,37700,0
|
|
20241021,164900,6183120550,37700,37700,37700,37700,0
|
|
20241021,164800,6183120550,37700,37700,37700,37700,0
|
|
20241021,164700,6183120550,37700,37700,37700,37700,0
|
|
20241021,164600,6183120550,37700,37700,37700,37700,0
|
|
20241021,164500,6183120550,37700,37700,37700,37700,0
|
|
20241021,164400,6183120550,37700,37700,37700,37700,0
|
|
20241021,164300,6183120550,37700,37700,37700,37700,0
|
|
20241021,164200,6183120550,37700,37700,37700,37700,0
|
|
20241021,164100,6183120550,37700,37700,37700,37700,0
|
|
20241021,164000,6183120550,37700,37700,37700,37700,0
|
|
20241021,163900,6183120550,37700,37700,37700,37700,0
|
|
20241021,163800,6183120550,37700,37700,37700,37700,0
|
|
20241021,163700,6183120550,37700,37700,37700,37700,0
|
|
20241021,163600,6183120550,37700,37700,37700,37700,0
|
|
20241021,163500,6183120550,37700,37700,37700,37700,13352
|
|
20241021,163400,6183120550,37700,37700,37700,37700,0
|
|
20241021,163300,6183120550,37700,37700,37700,37700,0
|
|
20241021,163200,6183120550,37700,37700,37700,37700,0
|
|
20241021,163100,6183120550,37700,37700,37700,37700,0
|
|
20241021,163000,6183120550,37700,37700,37700,37700,0
|
|
20241021,162900,6183120550,37700,37700,37700,37700,0
|
|
20241021,162800,6183120550,37700,37700,37700,37700,0
|
|
20241021,162700,6183120550,37700,37700,37700,37700,0
|
|
20241021,162600,6183120550,37700,37700,37700,37700,0
|
|
20241021,162500,6183120550,37700,37700,37700,37700,0
|
|
20241021,162400,6183120550,37700,37700,37700,37700,0
|
|
20241021,162300,6183120550,37700,37700,37700,37700,0
|
|
20241021,162200,6183120550,37700,37700,37700,37700,0
|
|
20241021,162100,6183120550,37700,37700,37700,37700,0
|
|
20241021,162000,6183120550,37700,37700,37700,37700,0
|
|
20241021,161900,6183120550,37700,37700,37700,37700,0
|
|
20241021,161800,6183120550,37700,37700,37700,37700,0
|
|
20241021,161700,6183120550,37700,37700,37700,37700,0
|
|
20241021,161600,6183120550,37700,37700,37700,37700,0
|
|
20241021,161500,6183120550,37700,37700,37700,37700,0
|
|
20241021,161400,6183120550,37700,37700,37700,37700,0
|
|
20241021,161300,6183120550,37700,37700,37700,37700,0
|
|
20241021,161200,6183120550,37700,37700,37700,37700,0
|
|
20241021,161100,6183120550,37700,37700,37700,37700,0
|
|
20241021,161000,6183120550,37700,37700,37700,37700,0
|
|
20241021,160900,6183120550,37700,37700,37700,37700,0
|
|
20241021,160800,6183120550,37700,37700,37700,37700,0
|
|
20241021,160700,6183120550,37700,37700,37700,37700,0
|
|
20241021,160600,6183120550,37700,37700,37700,37700,0
|
|
20241021,160500,6183120550,37700,37700,37700,37700,13352
|
|
20241021,160400,6183120550,37700,37700,37700,37700,0
|
|
20241021,160300,6183120550,37700,37700,37700,37700,0
|
|
20241021,160200,6183120550,37700,37700,37700,37700,0
|
|
20241021,160100,6183120550,37700,37700,37700,37700,0
|
|
20241021,160000,6183120550,37700,37700,37700,37700,0
|
|
20241021,155900,6183120550,37700,37700,37700,37700,0
|
|
20241021,155800,6183120550,37700,37700,37700,37700,0
|
|
20241021,155700,6183120550,37700,37700,37700,37700,0
|
|
20241021,155600,6183120550,37700,37700,37700,37700,0
|
|
20241021,155500,6183120550,37700,37700,37700,37700,0
|
|
20241021,155400,6183120550,37700,37700,37700,37700,0
|
|
20241021,155300,6183120550,37700,37700,37700,37700,0
|
|
20241021,155200,6183120550,37700,37700,37700,37700,0
|
|
20241021,155100,6183120550,37700,37700,37700,37700,0
|
|
20241021,155000,6183120550,37700,37700,37700,37700,0
|
|
20241021,154900,6183120550,37700,37700,37700,37700,0
|
|
20241021,154800,6183120550,37700,37700,37700,37700,0
|
|
20241021,154700,6183120550,37700,37700,37700,37700,0
|
|
20241021,154600,6183120550,37700,37700,37700,37700,0
|
|
20241021,154500,6183120550,37700,37700,37700,37700,0
|
|
20241021,154400,6183120550,37700,37700,37700,37700,0
|
|
20241021,154300,6183120550,37700,37700,37700,37700,0
|
|
20241021,154200,6183120550,37700,37700,37700,37700,0
|
|
20241021,154100,6183120550,37700,37700,37700,37700,0
|
|
20241021,154000,6183120550,37700,37700,37700,37700,0
|
|
20241021,153900,6183120550,37700,37700,37700,37700,0
|
|
20241021,153800,6183120550,37700,37700,37700,37700,0
|
|
20241021,153700,6183120550,37700,37700,37700,37700,0
|
|
20241021,153600,6183120550,37700,37700,37700,37700,0
|
|
20241021,153500,6183120550,37700,37700,37700,37700,13352
|
|
20241021,153400,6183120550,37700,37700,37700,37700,0
|
|
20241021,153300,6183120550,37700,37700,37700,37700,0
|
|
20241021,153200,6183120550,37700,37700,37700,37700,0
|
|
20241021,153100,6183120550,37700,37700,37700,37700,0
|
|
20241021,153000,6183120550,37700,37700,37700,37700,13352
|
|
20241021,152900,5679750150,37950,37950,37950,37950,0
|
|
20241021,152800,5679750150,37950,37950,37950,37950,0
|
|
20241021,152700,5679750150,37950,37950,37950,37950,0
|
|
20241021,152600,5679750150,37950,37950,37950,37950,0
|
|
20241021,152500,5679750150,37950,37950,37950,37950,0
|
|
20241021,152400,5679750150,37950,37950,37950,37950,0
|
|
20241021,152300,5679750150,37950,37950,37950,37950,0
|
|
20241021,152200,5679750150,37950,37950,37950,37950,0
|
|
20241021,152100,5679750150,37950,37950,37950,37950,0
|
|
20241021,152000,5679750150,37950,37950,37950,37950,0
|
|
20241021,151900,5679750150,37950,37950,37950,37950,266
|
|
20241021,151800,5669655450,37950,37950,37950,37950,408
|
|
20241021,151700,5654171850,37950,37950,37950,37950,207
|
|
20241021,151600,5646316200,38000,38000,38000,38000,212
|
|
20241021,151500,5638260200,38000,38000,38000,38000,38
|
|
20241021,151400,5636816200,38000,38000,38000,37950,142
|
|
20241021,151300,5631425400,38000,37950,38000,37950,294
|
|
20241021,151200,5620267050,38000,37950,38000,37900,426
|
|
20241021,151100,5604102900,37950,38000,38000,37950,359
|
|
20241021,151000,5590473950,38000,38000,38000,38000,178
|
|
20241021,150900,5583709950,37900,38000,38000,37900,318
|
|
20241021,150800,5571645400,38000,37950,38000,37900,1246
|
|
20241021,150700,5524409900,37900,37850,37900,37850,538
|
|
20241021,150600,5504022300,37850,37900,37900,37850,417
|
|
20241021,150500,5488232700,37850,37900,37900,37850,398
|
|
20241021,150400,5473149000,37900,37850,37900,37850,461
|
|
20241021,150300,5455689150,37850,37950,37950,37850,601
|
|
20241021,150200,5432920600,37950,37950,37950,37950,241
|
|
20241021,150100,5423774650,37900,38000,38000,37900,1953
|
|
20241021,150000,5349700650,38000,37950,38000,37950,53
|
|
20241021,145900,5347686750,38000,38000,38000,38000,126
|
|
20241021,145800,5342898750,38000,38000,38000,38000,203
|
|
20241021,145700,5335184750,38050,38050,38050,38000,687
|
|
20241021,145600,5309070700,38100,38150,38150,38050,349
|
|
20241021,145500,5295776550,38150,38100,38200,38100,158
|
|
20241021,145400,5289745900,38200,38050,38200,38050,2582
|
|
20241021,145300,5191334700,38050,38050,38050,38050,108
|
|
20241021,145200,5187225300,38000,38050,38050,38000,142
|
|
20241021,145100,5181822700,38050,38050,38050,38050,100
|
|
20241021,145000,5178017700,38050,38050,38050,38050,83
|
|
20241021,144900,5174859550,38050,38050,38050,38050,648
|
|
20241021,144800,5150203150,38100,38100,38100,38050,168
|
|
20241021,144700,5143803600,38100,38100,38100,38100,84
|
|
20241021,144600,5140603200,38100,38100,38100,38100,131
|
|
20241021,144500,5135612100,38100,38100,38100,38100,149
|
|
20241021,144400,5129935200,38050,38100,38100,38050,95
|
|
20241021,144300,5126315950,38100,38100,38100,38050,115
|
|
20241021,144200,5121934500,38100,38100,38100,38100,112
|
|
20241021,144100,5117667300,38100,38100,38100,38050,1215
|
|
20241021,144000,5071401000,38100,38100,38100,38100,78
|
|
20241021,143900,5068429200,38100,38100,38100,38100,125
|
|
20241021,143800,5063666700,38100,38100,38100,38100,129
|
|
20241021,143700,5058751800,38100,38100,38100,38050,56
|
|
20241021,143600,5056618800,38100,38100,38100,38100,106
|
|
20241021,143500,5052580200,38100,38050,38100,38050,129
|
|
20241021,143400,5047665400,38100,38050,38100,38050,82
|
|
20241021,143300,5044541400,38050,38100,38100,38050,265
|
|
20241021,143200,5034445900,38100,38100,38100,38100,148
|
|
20241021,143100,5028807100,38100,38100,38100,38100,97
|
|
20241021,143000,5025111400,38100,38100,38100,38100,176
|
|
20241021,142900,5018405800,38100,38100,38100,38100,1310
|
|
20241021,142800,4968494800,38050,38050,38100,38050,801
|
|
20241021,142700,4938015100,38100,38100,38100,38100,127
|
|
20241021,142600,4933176400,38100,38100,38100,38100,128
|
|
20241021,142500,4928299600,38100,38100,38100,38100,75
|
|
20241021,142400,4925442100,38100,38100,38100,38100,113
|
|
20241021,142300,4921136800,38100,38100,38100,38100,127
|
|
20241021,142200,4916298100,38100,38100,38100,38100,95
|
|
20241021,142100,4912678600,38000,38100,38100,38000,350
|
|
20241021,142000,4899361500,38100,38100,38100,38100,141
|
|
20241021,141900,4893989400,38100,38050,38100,38050,130
|
|
20241021,141800,4889041600,38050,38050,38050,38050,982
|
|
20241021,141700,4851676500,38000,38000,38000,37950,523
|
|
20241021,141600,4831802750,37950,38000,38000,37950,151
|
|
20241021,141500,4826066500,38000,38000,38000,38000,0
|
|
20241021,141400,4826066500,38000,38000,38000,38000,121
|
|
20241021,141300,4821468500,38000,37950,38000,37950,115
|
|
20241021,141200,4817100600,37850,37900,37900,37850,498
|
|
20241021,141100,4798243600,37900,37850,37900,37850,964
|
|
20241021,141000,4761750800,37900,37900,37900,37900,97
|
|
20241021,140900,4758074500,37900,37900,37900,37900,160
|
|
20241021,140800,4752010500,37900,37900,37900,37850,241
|
|
20241021,140700,4742882450,37900,37900,37900,37900,115
|
|
20241021,140600,4738523950,37900,37900,37900,37900,94
|
|
20241021,140500,4734961350,37900,37900,37900,37900,111
|
|
20241021,140400,4730754450,37950,37950,37950,37950,110
|
|
20241021,140300,4726579950,37950,37900,37950,37900,119
|
|
20241021,140200,4722064450,37950,38000,38000,37850,3653
|
|
20241021,140100,4583778700,38000,37950,38000,37950,143
|
|
20241021,140000,4578346450,37950,37950,38000,37900,766
|
|
20241021,135900,4549295850,38000,38000,38000,37950,52
|
|
20241021,135800,4547321550,38000,37950,38000,37950,26
|
|
20241021,135700,4546334800,37900,37950,37950,37900,1726
|
|
20241021,135600,4480913550,38000,38000,38000,37950,3377
|
|
20241021,135500,4352689200,38050,38050,38050,38050,353
|
|
20241021,135400,4339257550,38100,38100,38100,38100,335
|
|
20241021,135300,4326494050,38100,38200,38200,38100,729
|
|
20241021,135200,4298655750,38200,38200,38200,38200,135
|
|
20241021,135100,4293498750,38250,38200,38250,38200,9
|
|
20241021,135000,4293154750,38200,38250,38250,38200,136
|
|
20241021,134900,4287952850,38300,38250,38300,38250,76
|
|
20241021,134800,4285045250,38250,38250,38250,38250,0
|
|
20241021,134700,4285045250,38250,38250,38250,38250,130
|
|
20241021,134600,4280072750,38250,38250,38250,38250,0
|
|
20241021,134500,4280072750,38250,38250,38250,38250,32
|
|
20241021,134400,4278848750,38250,38250,38250,38250,0
|
|
20241021,134300,4278848750,38250,38250,38250,38250,26
|
|
20241021,134200,4277854250,38250,38250,38250,38250,1
|
|
20241021,134100,4277816000,38100,38100,38100,38100,0
|
|
20241021,134000,4277816000,38100,38250,38300,38100,546
|
|
20241021,133900,4256933750,38200,38200,38200,38200,68
|
|
20241021,133800,4254336150,38200,38200,38200,38200,32
|
|
20241021,133700,4253113750,38250,38050,38250,38050,1131
|
|
20241021,133600,4209907800,38150,38100,38150,38050,451
|
|
20241021,133500,4192727200,38050,38100,38100,38050,43
|
|
20241021,133400,4191089900,38100,38100,38100,38100,42
|
|
20241021,133300,4189489700,38100,38100,38100,38100,3
|
|
20241021,133200,4189375400,38050,38100,38100,38050,3
|
|
20241021,133100,4189261150,38100,38100,38100,38100,10
|
|
20241021,133000,4188880150,38100,38100,38100,38100,3
|
|
20241021,132900,4188765850,38050,38050,38050,38050,0
|
|
20241021,132800,4188765850,38050,38050,38050,38050,0
|
|
20241021,132700,4188765850,38050,38150,38150,38050,4056
|
|
20241021,132600,4034288600,38100,38150,38150,38100,261
|
|
20241021,132500,4024336500,38150,38150,38150,38150,80
|
|
20241021,132400,4021284500,38200,38150,38200,38150,151
|
|
20241021,132300,4015523800,38200,38200,38200,38200,100
|
|
20241021,132200,4011703800,38150,38150,38150,38150,0
|
|
20241021,132100,4011703800,38150,38150,38150,38150,0
|
|
20241021,132000,4011703800,38150,38150,38150,38150,65
|
|
20241021,131900,4009224050,38150,38150,38150,38150,19
|
|
20241021,131800,4008499200,38200,38150,38200,38150,141
|
|
20241021,131700,4003118550,38100,38100,38100,38100,100
|
|
20241021,131600,3999308550,38150,38150,38150,38150,23
|
|
20241021,131500,3998431100,38150,38200,38200,38150,491
|
|
20241021,131400,3979698950,38150,38150,38150,38150,0
|
|
20241021,131300,3979698950,38150,38150,38150,38150,164
|
|
20241021,131200,3973442350,38150,38150,38150,38150,50
|
|
20241021,131100,3971534850,38200,38250,38250,38200,34
|
|
20241021,131000,3970235700,38250,38100,38250,38100,4
|
|
20241021,130900,3970083150,38100,38100,38100,38100,376
|
|
20241021,130800,3955757550,38150,38150,38150,38150,252
|
|
20241021,130700,3946143750,38200,38200,38200,38200,0
|
|
20241021,130600,3946143750,38200,38250,38250,38200,120
|
|
20241021,130500,3941554950,38250,38250,38250,38150,2013
|
|
20241021,130400,3864691300,38200,38250,38250,38150,1021
|
|
20241021,130300,3825677700,38250,38200,38250,38200,439
|
|
20241021,130200,3808887850,38250,38250,38250,38200,1023
|
|
20241021,130100,3769770400,38250,38250,38300,38250,156
|
|
20241021,130000,3763797750,38300,38350,38350,38300,1535
|
|
20241021,125900,3704984050,38350,38350,38350,38350,360
|
|
20241021,125800,3691178050,38350,38350,38350,38350,32
|
|
20241021,125700,3689950850,38350,38350,38350,38350,0
|
|
20241021,125600,3689950850,38350,38350,38350,38350,0
|
|
20241021,125500,3689950850,38350,38350,38350,38350,40
|
|
20241021,125400,3688416850,38350,38350,38350,38350,200
|
|
20241021,125300,3680746850,38350,38350,38350,38350,600
|
|
20241021,125200,3657736850,38350,38350,38350,38350,400
|
|
20241021,125100,3642396850,38350,38250,38350,38250,143
|
|
20241021,125000,3636916950,38300,38250,38300,38250,86
|
|
20241021,124900,3633625400,38250,38250,38250,38250,681
|
|
20241021,124800,3607577150,38250,38250,38250,38250,20
|
|
20241021,124700,3606812150,38250,38250,38250,38250,113
|
|
20241021,124600,3602489900,38250,38300,38300,38250,839
|
|
20241021,124500,3570396700,38350,38350,38350,38350,84
|
|
20241021,124400,3567175300,38400,38400,38400,38400,0
|
|
20241021,124300,3567175300,38400,38400,38400,38400,77
|
|
20241021,124200,3564218500,38450,38450,38450,38450,40
|
|
20241021,124100,3562680500,38500,38400,38500,38400,390
|
|
20241021,124000,3547670400,38350,38400,38400,38350,23
|
|
20241021,123900,3546787300,38400,38400,38400,38400,90
|
|
20241021,123800,3543331300,38450,38250,38450,38150,2788
|
|
20241021,123700,3436865800,38250,38350,38350,38250,177
|
|
20241021,123600,3430087300,38350,38400,38400,38350,247
|
|
20241021,123500,3420613400,38450,38450,38450,38450,35
|
|
20241021,123400,3419267650,38450,38450,38450,38400,233
|
|
20241021,123300,3410318650,38450,38450,38450,38450,104
|
|
20241021,123200,3406319850,38450,38450,38450,38450,0
|
|
20241021,123100,3406319850,38450,38450,38450,38450,0
|
|
20241021,123000,3406319850,38450,38450,38450,38450,0
|
|
20241021,122900,3406319850,38450,38450,38450,38450,67
|
|
20241021,122800,3403743700,38500,38500,38500,38500,4
|
|
20241021,122700,3403589700,38500,38550,38550,38500,26
|
|
20241021,122600,3402588650,38450,38500,38550,38450,218
|
|
20241021,122500,3394203850,38500,38500,38500,38500,37
|
|
20241021,122400,3392779350,38500,38500,38500,38500,57
|
|
20241021,122300,3390584850,38550,38550,38550,38550,108
|
|
20241021,122200,3386421450,38500,38500,38500,38500,94
|
|
20241021,122100,3382802450,38500,38500,38500,38500,0
|
|
20241021,122000,3382802450,38500,38500,38550,38500,220
|
|
20241021,121900,3374327450,38550,38550,38550,38550,200
|
|
20241021,121800,3366617450,38550,38550,38550,38550,500
|
|
20241021,121700,3347342450,38550,38500,38550,38500,200
|
|
20241021,121600,3339635150,38450,38550,38550,38450,107
|
|
20241021,121500,3335514600,38550,38550,38550,38550,33
|
|
20241021,121400,3334242450,38550,38550,38550,38550,32
|
|
20241021,121300,3333008850,38550,38550,38550,38550,23
|
|
20241021,121200,3332122200,38550,38550,38550,38550,40
|
|
20241021,121100,3330580200,38500,38500,38500,38500,29
|
|
20241021,121000,3329463700,38500,38500,38500,38500,31
|
|
20241021,120900,3328270200,38500,38550,38550,38500,21
|
|
20241021,120800,3327460700,38550,38400,38550,38350,127
|
|
20241021,120700,3322588300,38400,38400,38400,38400,0
|
|
20241021,120600,3322588300,38400,38400,38400,38400,34
|
|
20241021,120500,3321282700,38400,38350,38400,38350,572
|
|
20241021,120400,3299344900,38450,38550,38550,38450,277
|
|
20241021,120300,3288693450,38500,38500,38500,38500,29
|
|
20241021,120200,3287576950,38500,38550,38550,38500,1123
|
|
20241021,120100,3244335250,38550,38550,38550,38550,2
|
|
20241021,120000,3244258150,38600,38600,38600,38600,22
|
|
20241021,115900,3243408950,38550,38550,38550,38500,364
|
|
20241021,115800,3229383200,38600,38600,38600,38600,5
|
|
20241021,115700,3229190200,38600,38600,38600,38600,20
|
|
20241021,115600,3228418200,38600,38550,38600,38550,55
|
|
20241021,115500,3226297700,38550,38550,38600,38550,62
|
|
20241021,115400,3223906600,38550,38550,38600,38550,45
|
|
20241021,115300,3222171600,38600,38600,38600,38600,204
|
|
20241021,115200,3214297200,38600,38600,38600,38600,5
|
|
20241021,115100,3214104200,38600,38550,38600,38550,23
|
|
20241021,115000,3213216500,38600,38600,38600,38600,5
|
|
20241021,114900,3213023500,38600,38550,38600,38550,263
|
|
20241021,114800,3202883850,38600,38600,38600,38600,5
|
|
20241021,114700,3202690850,38600,38550,38600,38550,30
|
|
20241021,114600,3201533300,38600,38600,38600,38600,9
|
|
20241021,114500,3201185900,38600,38550,38600,38550,242
|
|
20241021,114400,3191855750,38600,38600,38600,38600,106
|
|
20241021,114300,3187764150,38600,38600,38600,38600,20
|
|
20241021,114200,3186992150,38600,38600,38600,38600,450
|
|
20241021,114100,3169622150,38600,38650,38650,38600,346
|
|
20241021,114000,3156265500,38600,38600,38650,38600,513
|
|
20241021,113900,3136463450,38600,38600,38600,38600,356
|
|
20241021,113800,3122721850,38600,38600,38650,38600,278
|
|
20241021,113700,3111990800,38600,38650,38650,38600,148
|
|
20241021,113600,3106277000,38650,38650,38650,38650,5
|
|
20241021,113500,3106083750,38650,38650,38650,38650,21
|
|
20241021,113400,3105272100,38650,38650,38650,38650,5
|
|
20241021,113300,3105078850,38600,38600,38600,38600,351
|
|
20241021,113200,3091530250,38600,38550,38600,38550,418
|
|
20241021,113100,3075400450,38550,38650,38650,38550,1104
|
|
20241021,113000,3032820350,38650,38650,38650,38650,21
|
|
20241021,112900,3032008700,38650,38650,38650,38650,5
|
|
20241021,112800,3031815450,38600,38650,38650,38600,47
|
|
20241021,112700,3030000200,38650,38650,38650,38650,5
|
|
20241021,112600,3029806950,38600,38650,38650,38600,121
|
|
20241021,112500,3025135300,38650,38650,38650,38650,5
|
|
20241021,112400,3024942050,38650,38650,38650,38650,20
|
|
20241021,112300,3024169050,38650,38600,38650,38600,501
|
|
20241021,112200,3004830400,38600,38650,38650,38600,517
|
|
20241021,112100,2984873400,38650,38650,38650,38600,509
|
|
20241021,112000,2965225650,38650,38650,38650,38650,21
|
|
20241021,111900,2964414000,38650,38600,38650,38600,115
|
|
20241021,111800,2959974750,38650,38650,38650,38600,170
|
|
20241021,111700,2953411750,38650,38600,38650,38600,133
|
|
20241021,111600,2948277700,38650,38650,38650,38600,124
|
|
20241021,111500,2943485250,38650,38650,38650,38650,6
|
|
20241021,111400,2943253350,38650,38650,38650,38650,421
|
|
20241021,111300,2926981700,38650,38550,38650,38550,700
|
|
20241021,111200,2899950700,38550,38550,38550,38550,21
|
|
20241021,111100,2899141150,38550,38550,38550,38550,21
|
|
20241021,111000,2898331600,38550,38550,38550,38500,22
|
|
20241021,110900,2897483600,38550,38550,38550,38550,20
|
|
20241021,110800,2896712600,38550,38600,38600,38550,88
|
|
20241021,110700,2893319150,38550,38550,38600,38550,49
|
|
20241021,110600,2891429950,38600,38600,38600,38600,5
|
|
20241021,110500,2891236950,38600,38650,38700,38550,272
|
|
20241021,110400,2880723250,38550,38650,38650,38550,69
|
|
20241021,110300,2878058750,38700,38650,38700,38600,59
|
|
20241021,110200,2875778350,38700,38650,38700,38650,213
|
|
20241021,110100,2867541750,38600,38550,38600,38550,44
|
|
20241021,110000,2865843850,38550,38550,38550,38550,43
|
|
20241021,105900,2864186200,38650,38600,38650,38550,545
|
|
20241021,105800,2843131000,38600,38500,38600,38500,28
|
|
20241021,105700,2842052800,38600,38450,38600,38450,124
|
|
20241021,105600,2837279700,38500,38450,38500,38450,251
|
|
20241021,105500,2827617550,38450,38350,38450,38350,9
|
|
20241021,105400,2827271850,38400,38400,38400,38400,51
|
|
20241021,105300,2825313450,38400,38300,38400,38300,431
|
|
20241021,105200,2808802350,38300,38250,38300,38250,218
|
|
20241021,105100,2800458650,38300,38300,38300,38300,21
|
|
20241021,105000,2799654350,38300,38300,38300,38250,88
|
|
20241021,104900,2796287700,38300,38300,38300,38300,24
|
|
20241021,104800,2795368500,38300,38300,38300,38300,19
|
|
20241021,104700,2794640800,38300,38250,38300,38250,349
|
|
20241021,104600,2781290300,38250,38250,38250,38250,574
|
|
20241021,104500,2759334800,38300,38250,38300,38200,617
|
|
20241021,104400,2735734350,38300,38250,38300,38250,17
|
|
20241021,104300,2735083750,38300,38300,38300,38250,48
|
|
20241021,104200,2733245600,38300,38300,38300,38300,6
|
|
20241021,104100,2733015800,38300,38300,38300,38300,23
|
|
20241021,104000,2732134900,38300,38250,38300,38250,91
|
|
20241021,103900,2728653800,38250,38250,38250,38250,43
|
|
20241021,103800,2727009050,38250,38300,38300,38250,16
|
|
20241021,103700,2726396950,38250,38300,38300,38250,7
|
|
20241021,103600,2726129100,38250,38250,38250,38250,23
|
|
20241021,103500,2725249350,38250,38250,38250,38250,2
|
|
20241021,103400,2725172850,38300,38200,38300,38000,4061
|
|
20241021,103300,2570793650,38250,38250,38250,38250,48
|
|
20241021,103200,2568957650,38300,38250,38300,38250,8
|
|
20241021,103100,2568651550,38250,38100,38300,38100,1077
|
|
20241021,103000,2527496950,38150,38200,38200,38100,75
|
|
20241021,102900,2524634500,38100,38200,38200,38100,47
|
|
20241021,102800,2522840650,38250,38150,38250,38150,13
|
|
20241021,102700,2522344250,38250,38250,38250,38250,1
|
|
20241021,102600,2522306000,38250,38150,38350,38150,3727
|
|
20241021,102500,2379863300,38150,38000,38150,38000,24
|
|
20241021,102400,2378951000,38000,37950,38000,37850,260
|
|
20241021,102300,2369104700,37900,38050,38050,37900,424
|
|
20241021,102200,2353016800,38200,37950,38200,37950,154
|
|
20241021,102100,2347167850,37950,38000,38150,37950,121
|
|
20241021,102000,2342571950,38200,38000,38200,38000,337
|
|
20241021,101900,2329756800,38050,38050,38200,38050,350
|
|
20241021,101800,2316437350,38100,38150,38200,38050,174
|
|
20241021,101700,2309808550,38200,38200,38200,37900,482
|
|
20241021,101600,2291478200,38150,38100,38200,38100,319
|
|
20241021,101500,2279317100,38200,38450,38450,37850,9943
|
|
20241021,101400,1900063350,38650,38650,38650,38650,4
|
|
20241021,101300,1899908750,38650,38650,38650,38650,2
|
|
20241021,101200,1899831450,38450,38700,38700,38450,263
|
|
20241021,101100,1889718350,38700,38450,38700,38450,92
|
|
20241021,101000,1886180450,38700,38700,38700,38700,16
|
|
20241021,100900,1885561250,38700,38700,38700,38700,2
|
|
20241021,100800,1885483850,38700,38700,38700,38700,3
|
|
20241021,100700,1885367750,38700,38700,38700,38700,2
|
|
20241021,100600,1885290350,38700,38700,38700,38700,1
|
|
20241021,100500,1885251650,38500,38700,38700,38500,175
|
|
20241021,100400,1878512850,38700,38700,38700,38700,2
|
|
20241021,100300,1878435450,38700,38700,38700,38700,1
|
|
20241021,100200,1878396750,38700,38700,38700,38700,2
|
|
20241021,100100,1878319350,38700,38700,38700,38700,2
|
|
20241021,100000,1878241950,38700,38700,38700,38700,2
|
|
20241021,095900,1878164550,38700,38700,38700,38700,2
|
|
20241021,095800,1878087150,38500,38700,38700,38500,180
|
|
20241021,095700,1871147050,38650,38800,38800,38650,36
|
|
20241021,095600,1869754900,38800,38800,38800,38800,2
|
|
20241021,095500,1869677300,38800,38800,38800,38800,15
|
|
20241021,095400,1869095300,38700,38800,38800,38700,957
|
|
20241021,095300,1831969800,38800,38800,38800,38800,72
|
|
20241021,095200,1829176200,38800,38800,38800,38650,1547
|
|
20241021,095100,1769158800,38800,38800,38800,38800,1
|
|
20241021,095000,1769120000,38800,38800,38800,38800,2
|
|
20241021,094900,1769042400,38850,38650,38850,38650,92
|
|
20241021,094800,1765486200,38650,38700,38850,38650,213
|
|
20241021,094700,1757248050,38700,38850,38850,38700,2998
|
|
20241021,094600,1641175200,38750,38850,38850,38750,3
|
|
20241021,094500,1641058750,38850,38800,38850,38800,221
|
|
20241021,094400,1632483900,38850,38800,38850,38800,1808
|
|
20241021,094300,1562268100,38850,38800,38850,38800,231
|
|
20241021,094200,1553305200,38850,38850,38850,38800,22
|
|
20241021,094100,1552451500,38850,38850,38850,38850,2
|
|
20241021,094000,1552373800,38850,38800,38850,38800,1037
|
|
20241021,093900,1512137550,38850,38850,38850,38800,1542
|
|
20241021,093800,1452236350,38850,38800,38850,38800,2080
|
|
20241021,093700,1371429350,38750,38800,38900,38750,1540
|
|
20241021,093600,1311753350,38800,38900,38900,38800,51
|
|
20241021,093500,1309774450,38950,38950,38950,38950,2
|
|
20241021,093400,1309696550,38950,38950,38950,38950,4
|
|
20241021,093300,1309540750,38950,38800,38950,38800,1001
|
|
20241021,093200,1270701800,38950,38950,38950,38950,3
|
|
20241021,093100,1270584950,38900,38900,38900,38900,290
|
|
20241021,093000,1259303950,38900,38900,38900,38900,1
|
|
20241021,092900,1259265050,38900,38900,38900,38900,2
|
|
20241021,092800,1259187250,38900,38950,38950,38900,435
|
|
20241021,092700,1242265650,38900,38900,38900,38850,13655
|
|
20241021,092600,711161150,38900,38900,38900,38900,12
|
|
20241021,092500,710694350,38900,38900,38900,38900,42
|
|
20241021,092400,709060550,38850,38900,38900,38850,1022
|
|
20241021,092300,669354300,38900,38900,38900,38850,23
|
|
20241021,092200,668460100,38900,38900,38900,38900,13
|
|
20241021,092100,667954400,38900,38900,38900,38900,41
|
|
20241021,092000,666359500,38900,38900,38900,38900,2
|
|
20241021,091900,666281700,38900,38850,38900,38850,12
|
|
20241021,091800,665815100,38750,38900,38900,38750,1048
|
|
20241021,091700,625150850,38900,38900,38900,38900,3
|
|
20241021,091600,625034150,38800,38950,38950,38800,62
|
|
20241021,091500,622623250,38850,38850,38850,38700,1505
|
|
20241021,091400,564154450,38800,38850,38850,38800,12
|
|
20241021,091300,563688550,38850,38800,38850,38700,3321
|
|
20241021,091200,434984000,38850,38850,38850,38850,1079
|
|
20241021,091100,393064850,38950,38950,38950,38850,71
|
|
20241021,091000,390301400,38950,38900,38950,38900,440
|
|
20241021,090900,373180800,38950,38950,38950,38950,42
|
|
20241021,090800,371544900,38950,38950,38950,38950,112
|
|
20241021,090700,367182500,38950,38950,38950,38900,434
|
|
20241021,090600,350288200,38950,38950,38950,38900,637
|
|
20241021,090500,325487750,38950,39100,39100,38900,644
|
|
20241021,090400,300422900,39150,39050,39150,38850,2648
|
|
20241021,090300,196913050,39050,38900,39100,38850,701
|
|
20241021,090200,169617300,39000,38950,39000,38900,2954
|
|
20241021,090100,54452750,38950,38800,38950,38800,127
|
|
20241021,090000,49509550,38800,38800,38950,38800,1276
|