627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192400,3010473000,21300,21300,21300,21300,1162
|
|
20241002,192300,3010473000,21300,21300,21300,21300,0
|
|
20241002,192200,3010473000,21300,21300,21300,21300,0
|
|
20241002,192100,3010473000,21300,21300,21300,21300,0
|
|
20241002,192000,3010473000,21300,21300,21300,21300,0
|
|
20241002,191900,3010473000,21300,21300,21300,21300,0
|
|
20241002,191800,3010473000,21300,21300,21300,21300,0
|
|
20241002,191700,3010473000,21300,21300,21300,21300,0
|
|
20241002,191600,3010473000,21300,21300,21300,21300,0
|
|
20241002,191500,3010473000,21300,21300,21300,21300,0
|
|
20241002,191400,3010473000,21300,21300,21300,21300,0
|
|
20241002,191300,3010473000,21300,21300,21300,21300,0
|
|
20241002,191200,3010473000,21300,21300,21300,21300,0
|
|
20241002,191100,3010473000,21300,21300,21300,21300,0
|
|
20241002,191000,3010473000,21300,21300,21300,21300,0
|
|
20241002,190900,3010473000,21300,21300,21300,21300,0
|
|
20241002,190800,3010473000,21300,21300,21300,21300,0
|
|
20241002,190700,3010473000,21300,21300,21300,21300,0
|
|
20241002,190600,3010473000,21300,21300,21300,21300,0
|
|
20241002,190500,3010473000,21300,21300,21300,21300,0
|
|
20241002,190400,3010473000,21300,21300,21300,21300,0
|
|
20241002,190300,3010473000,21300,21300,21300,21300,0
|
|
20241002,190200,3010473000,21300,21300,21300,21300,0
|
|
20241002,190100,3010473000,21300,21300,21300,21300,0
|
|
20241002,190000,3010473000,21300,21300,21300,21300,0
|
|
20241002,185900,3010473000,21300,21300,21300,21300,0
|
|
20241002,185800,3010473000,21300,21300,21300,21300,0
|
|
20241002,185700,3010473000,21300,21300,21300,21300,0
|
|
20241002,185600,3010473000,21300,21300,21300,21300,0
|
|
20241002,185500,3010473000,21300,21300,21300,21300,0
|
|
20241002,185400,3010473000,21300,21300,21300,21300,1162
|
|
20241002,185300,3010473000,21300,21300,21300,21300,0
|
|
20241002,185200,3010473000,21300,21300,21300,21300,0
|
|
20241002,185100,3010473000,21300,21300,21300,21300,0
|
|
20241002,185000,3010473000,21300,21300,21300,21300,0
|
|
20241002,184900,3010473000,21300,21300,21300,21300,0
|
|
20241002,184800,3010473000,21300,21300,21300,21300,0
|
|
20241002,184700,3010473000,21300,21300,21300,21300,0
|
|
20241002,184600,3010473000,21300,21300,21300,21300,0
|
|
20241002,184500,3010473000,21300,21300,21300,21300,0
|
|
20241002,184400,3010473000,21300,21300,21300,21300,0
|
|
20241002,184300,3010473000,21300,21300,21300,21300,0
|
|
20241002,184200,3010473000,21300,21300,21300,21300,0
|
|
20241002,184100,3010473000,21300,21300,21300,21300,0
|
|
20241002,184000,3010473000,21300,21300,21300,21300,0
|
|
20241002,183900,3010473000,21300,21300,21300,21300,0
|
|
20241002,183800,3010473000,21300,21300,21300,21300,0
|
|
20241002,183700,3010473000,21300,21300,21300,21300,0
|
|
20241002,183600,3010473000,21300,21300,21300,21300,0
|
|
20241002,183500,3010473000,21300,21300,21300,21300,0
|
|
20241002,183400,3010473000,21300,21300,21300,21300,0
|
|
20241002,183300,3010473000,21300,21300,21300,21300,0
|
|
20241002,183200,3010473000,21300,21300,21300,21300,0
|
|
20241002,183100,3010473000,21300,21300,21300,21300,0
|
|
20241002,183000,3010473000,21300,21300,21300,21300,0
|
|
20241002,182900,3010473000,21300,21300,21300,21300,0
|
|
20241002,182800,3010473000,21300,21300,21300,21300,0
|
|
20241002,182700,3010473000,21300,21300,21300,21300,0
|
|
20241002,182600,3010473000,21300,21300,21300,21300,0
|
|
20241002,182500,3010473000,21300,21300,21300,21300,0
|
|
20241002,182400,3010473000,21300,21300,21300,21300,1162
|
|
20241002,182300,3010473000,21300,21300,21300,21300,0
|
|
20241002,182200,3010473000,21300,21300,21300,21300,0
|
|
20241002,182100,3010473000,21300,21300,21300,21300,0
|
|
20241002,182000,3010473000,21300,21300,21300,21300,0
|
|
20241002,181900,3010473000,21300,21300,21300,21300,0
|
|
20241002,181800,3010473000,21300,21300,21300,21300,0
|
|
20241002,181700,3010473000,21300,21300,21300,21300,0
|
|
20241002,181600,3010473000,21300,21300,21300,21300,0
|
|
20241002,181500,3010473000,21300,21300,21300,21300,0
|
|
20241002,181400,3010473000,21300,21300,21300,21300,0
|
|
20241002,181300,3010473000,21300,21300,21300,21300,0
|
|
20241002,181200,3010473000,21300,21300,21300,21300,0
|
|
20241002,181100,3010473000,21300,21300,21300,21300,0
|
|
20241002,181000,3010473000,21300,21300,21300,21300,0
|
|
20241002,180900,3010473000,21300,21300,21300,21300,0
|
|
20241002,180800,3010473000,21300,21300,21300,21300,0
|
|
20241002,180700,3010473000,21300,21300,21300,21300,0
|
|
20241002,180600,3010473000,21300,21300,21300,21300,0
|
|
20241002,180500,3010473000,21300,21300,21300,21300,0
|
|
20241002,180400,3010473000,21300,21300,21300,21300,0
|
|
20241002,180300,3010473000,21300,21300,21300,21300,0
|
|
20241002,180200,3010473000,21300,21300,21300,21300,0
|
|
20241002,180100,3010473000,21300,21300,21300,21300,0
|
|
20241002,180000,3010473000,21300,21300,21300,21300,0
|
|
20241002,175900,3010473000,21300,21300,21300,21300,0
|
|
20241002,175800,3010473000,21300,21300,21300,21300,0
|
|
20241002,175700,3010473000,21300,21300,21300,21300,0
|
|
20241002,175600,3010473000,21300,21300,21300,21300,0
|
|
20241002,175500,3010473000,21300,21300,21300,21300,0
|
|
20241002,175400,3010473000,21300,21300,21300,21300,1162
|
|
20241002,175300,3010473000,21300,21300,21300,21300,0
|
|
20241002,175200,3010473000,21300,21300,21300,21300,0
|
|
20241002,175100,3010473000,21300,21300,21300,21300,0
|
|
20241002,175000,3010473000,21300,21300,21300,21300,0
|
|
20241002,174900,3010473000,21300,21300,21300,21300,0
|
|
20241002,174800,3010473000,21300,21300,21300,21300,0
|
|
20241002,174700,3010473000,21300,21300,21300,21300,0
|
|
20241002,174600,3010473000,21300,21300,21300,21300,0
|
|
20241002,174500,3010473000,21300,21300,21300,21300,0
|
|
20241002,174400,3010473000,21300,21300,21300,21300,0
|
|
20241002,174300,3010473000,21300,21300,21300,21300,0
|
|
20241002,174200,3010473000,21300,21300,21300,21300,0
|
|
20241002,174100,3010473000,21300,21300,21300,21300,0
|
|
20241002,174000,3010473000,21300,21300,21300,21300,0
|
|
20241002,173900,3010473000,21300,21300,21300,21300,0
|
|
20241002,173800,3010473000,21300,21300,21300,21300,0
|
|
20241002,173700,3010473000,21300,21300,21300,21300,0
|
|
20241002,173600,3010473000,21300,21300,21300,21300,0
|
|
20241002,173500,3010473000,21300,21300,21300,21300,0
|
|
20241002,173400,3010473000,21300,21300,21300,21300,0
|
|
20241002,173300,3010473000,21300,21300,21300,21300,0
|
|
20241002,173200,3010473000,21300,21300,21300,21300,0
|
|
20241002,173100,3010473000,21300,21300,21300,21300,0
|
|
20241002,173000,3010473000,21300,21300,21300,21300,0
|
|
20241002,172900,3010473000,21300,21300,21300,21300,0
|
|
20241002,172800,3010473000,21300,21300,21300,21300,0
|
|
20241002,172700,3010473000,21300,21300,21300,21300,0
|
|
20241002,172600,3010473000,21300,21300,21300,21300,0
|
|
20241002,172500,3010473000,21300,21300,21300,21300,0
|
|
20241002,172400,3010473000,21300,21300,21300,21300,1162
|
|
20241002,172300,3010473000,21300,21300,21300,21300,0
|
|
20241002,172200,3010473000,21300,21300,21300,21300,0
|
|
20241002,172100,3010473000,21300,21300,21300,21300,0
|
|
20241002,172000,3010473000,21300,21300,21300,21300,0
|
|
20241002,171900,3010473000,21300,21300,21300,21300,0
|
|
20241002,171800,3010473000,21300,21300,21300,21300,0
|
|
20241002,171700,3010473000,21300,21300,21300,21300,0
|
|
20241002,171600,3010473000,21300,21300,21300,21300,0
|
|
20241002,171500,3010473000,21300,21300,21300,21300,0
|
|
20241002,171400,3010473000,21300,21300,21300,21300,0
|
|
20241002,171300,3010473000,21300,21300,21300,21300,0
|
|
20241002,171200,3010473000,21300,21300,21300,21300,0
|
|
20241002,171100,3010473000,21300,21300,21300,21300,0
|
|
20241002,171000,3010473000,21300,21300,21300,21300,0
|
|
20241002,170900,3010473000,21300,21300,21300,21300,0
|
|
20241002,170800,3010473000,21300,21300,21300,21300,0
|
|
20241002,170700,3010473000,21300,21300,21300,21300,0
|
|
20241002,170600,3010473000,21300,21300,21300,21300,0
|
|
20241002,170500,3010473000,21300,21300,21300,21300,0
|
|
20241002,170400,3010473000,21300,21300,21300,21300,0
|
|
20241002,170300,3010473000,21300,21300,21300,21300,0
|
|
20241002,170200,3010473000,21300,21300,21300,21300,0
|
|
20241002,170100,3010473000,21300,21300,21300,21300,0
|
|
20241002,170000,3010473000,21300,21300,21300,21300,0
|
|
20241002,165900,3010473000,21300,21300,21300,21300,0
|
|
20241002,165800,3010473000,21300,21300,21300,21300,0
|
|
20241002,165700,3010473000,21300,21300,21300,21300,0
|
|
20241002,165600,3010473000,21300,21300,21300,21300,0
|
|
20241002,165500,3010473000,21300,21300,21300,21300,0
|
|
20241002,165400,3010473000,21300,21300,21300,21300,1162
|
|
20241002,165300,3010473000,21300,21300,21300,21300,0
|
|
20241002,165200,3010473000,21300,21300,21300,21300,0
|
|
20241002,165100,3010473000,21300,21300,21300,21300,0
|
|
20241002,165000,3010473000,21300,21300,21300,21300,0
|
|
20241002,164900,3010473000,21300,21300,21300,21300,0
|
|
20241002,164800,3010473000,21300,21300,21300,21300,0
|
|
20241002,164700,3010473000,21300,21300,21300,21300,0
|
|
20241002,164600,3010473000,21300,21300,21300,21300,0
|
|
20241002,164500,3010473000,21300,21300,21300,21300,0
|
|
20241002,164400,3010473000,21300,21300,21300,21300,0
|
|
20241002,164300,3010473000,21300,21300,21300,21300,0
|
|
20241002,164200,3010473000,21300,21300,21300,21300,0
|
|
20241002,164100,3010473000,21300,21300,21300,21300,0
|
|
20241002,164000,3010473000,21300,21300,21300,21300,0
|
|
20241002,163900,3010473000,21300,21300,21300,21300,0
|
|
20241002,163800,3010473000,21300,21300,21300,21300,0
|
|
20241002,163700,3010473000,21300,21300,21300,21300,0
|
|
20241002,163600,3010473000,21300,21300,21300,21300,0
|
|
20241002,163500,3010473000,21300,21300,21300,21300,0
|
|
20241002,163400,3010473000,21300,21300,21300,21300,0
|
|
20241002,163300,3010473000,21300,21300,21300,21300,0
|
|
20241002,163200,3010473000,21300,21300,21300,21300,0
|
|
20241002,163100,3010473000,21300,21300,21300,21300,0
|
|
20241002,163000,3010473000,21300,21300,21300,21300,0
|
|
20241002,162900,3010473000,21300,21300,21300,21300,0
|
|
20241002,162800,3010473000,21300,21300,21300,21300,0
|
|
20241002,162700,3010473000,21300,21300,21300,21300,0
|
|
20241002,162600,3010473000,21300,21300,21300,21300,0
|
|
20241002,162500,3010473000,21300,21300,21300,21300,0
|
|
20241002,162400,3010473000,21300,21300,21300,21300,1162
|
|
20241002,162300,3010473000,21300,21300,21300,21300,0
|
|
20241002,162200,3010473000,21300,21300,21300,21300,0
|
|
20241002,162100,3010473000,21300,21300,21300,21300,0
|
|
20241002,162000,3010473000,21300,21300,21300,21300,0
|
|
20241002,161900,3010473000,21300,21300,21300,21300,0
|
|
20241002,161800,3010473000,21300,21300,21300,21300,0
|
|
20241002,161700,3010473000,21300,21300,21300,21300,0
|
|
20241002,161600,3010473000,21300,21300,21300,21300,0
|
|
20241002,161500,3010473000,21300,21300,21300,21300,0
|
|
20241002,161400,3010473000,21300,21300,21300,21300,0
|
|
20241002,161300,3010473000,21300,21300,21300,21300,0
|
|
20241002,161200,3010473000,21300,21300,21300,21300,0
|
|
20241002,161100,3010473000,21300,21300,21300,21300,0
|
|
20241002,161000,3010473000,21300,21300,21300,21300,0
|
|
20241002,160900,3010473000,21300,21300,21300,21300,0
|
|
20241002,160800,3010473000,21300,21300,21300,21300,0
|
|
20241002,160700,3010473000,21300,21300,21300,21300,0
|
|
20241002,160600,3010473000,21300,21300,21300,21300,0
|
|
20241002,160500,3010473000,21300,21300,21300,21300,0
|
|
20241002,160400,3010473000,21300,21300,21300,21300,0
|
|
20241002,160300,3010473000,21300,21300,21300,21300,0
|
|
20241002,160200,3010473000,21300,21300,21300,21300,0
|
|
20241002,160100,3010473000,21300,21300,21300,21300,0
|
|
20241002,160000,3010473000,21300,21300,21300,21300,0
|
|
20241002,155900,3010473000,21300,21300,21300,21300,0
|
|
20241002,155800,3010473000,21300,21300,21300,21300,0
|
|
20241002,155700,3010473000,21300,21300,21300,21300,0
|
|
20241002,155600,3010473000,21300,21300,21300,21300,0
|
|
20241002,155500,3010473000,21300,21300,21300,21300,0
|
|
20241002,155400,3010473000,21300,21300,21300,21300,1162
|
|
20241002,155300,3010473000,21300,21300,21300,21300,0
|
|
20241002,155200,3010473000,21300,21300,21300,21300,0
|
|
20241002,155100,3010473000,21300,21300,21300,21300,0
|
|
20241002,155000,3010473000,21300,21300,21300,21300,0
|
|
20241002,154900,3010473000,21300,21300,21300,21300,0
|
|
20241002,154800,3010473000,21300,21300,21300,21300,0
|
|
20241002,154700,3010473000,21300,21300,21300,21300,0
|
|
20241002,154600,3010473000,21300,21300,21300,21300,0
|
|
20241002,154500,3010473000,21300,21300,21300,21300,0
|
|
20241002,154400,3010473000,21300,21300,21300,21300,0
|
|
20241002,154300,3010473000,21300,21300,21300,21300,0
|
|
20241002,154200,3010473000,21300,21300,21300,21300,0
|
|
20241002,154100,3010473000,21300,21300,21300,21300,0
|
|
20241002,154000,3010473000,21300,21300,21300,21300,0
|
|
20241002,153900,3010473000,21300,21300,21300,21300,0
|
|
20241002,153800,3010473000,21300,21300,21300,21300,0
|
|
20241002,153700,3010473000,21300,21300,21300,21300,0
|
|
20241002,153600,3010473000,21300,21300,21300,21300,0
|
|
20241002,153500,3010473000,21300,21300,21300,21300,0
|
|
20241002,153400,3010473000,21300,21300,21300,21300,0
|
|
20241002,153300,3010473000,21300,21300,21300,21300,0
|
|
20241002,153200,3010473000,21300,21300,21300,21300,0
|
|
20241002,153100,3010473000,21300,21300,21300,21300,0
|
|
20241002,153000,3010473000,21300,21300,21300,21300,1162
|
|
20241002,152900,2985722400,21400,21400,21400,21400,0
|
|
20241002,152800,2985722400,21400,21400,21400,21400,0
|
|
20241002,152700,2985722400,21400,21400,21400,21400,0
|
|
20241002,152600,2985722400,21400,21400,21400,21400,0
|
|
20241002,152500,2985722400,21400,21400,21400,21400,0
|
|
20241002,152400,2985722400,21400,21400,21400,21400,0
|
|
20241002,152300,2985722400,21400,21400,21400,21400,0
|
|
20241002,152200,2985722400,21400,21400,21400,21400,0
|
|
20241002,152100,2985722400,21400,21400,21400,21400,0
|
|
20241002,152000,2985722400,21400,21400,21400,21400,0
|
|
20241002,151900,2985722400,21400,21350,21400,21350,181
|
|
20241002,151800,2981855300,21350,21350,21350,21300,251
|
|
20241002,151700,2976504450,21400,21300,21400,21300,165
|
|
20241002,151600,2972983100,21400,21350,21400,21300,569
|
|
20241002,151500,2960834850,21350,21450,21450,21350,163
|
|
20241002,151400,2957340250,21400,21350,21400,21350,1325
|
|
20241002,151300,2929005950,21400,21350,21400,21350,107
|
|
20241002,151200,2926719750,21400,21350,21400,21300,217
|
|
20241002,151100,2922087500,21350,21350,21400,21350,720
|
|
20241002,151000,2906714500,21400,21350,21400,21350,86
|
|
20241002,150900,2904876600,21350,21400,21400,21350,132
|
|
20241002,150800,2902054300,21350,21400,21400,21300,162
|
|
20241002,150700,2898598100,21400,21300,21400,21300,160
|
|
20241002,150600,2895180600,21400,21300,21400,21300,97
|
|
20241002,150500,2893105200,21400,21350,21400,21300,212
|
|
20241002,150400,2888585200,21400,21350,21400,21350,212
|
|
20241002,150300,2884057200,21300,21300,21400,21300,90
|
|
20241002,150200,2882136400,21350,21400,21400,21350,322
|
|
20241002,150100,2875256450,21400,21350,21400,21350,129
|
|
20241002,150000,2872500500,21400,21400,21400,21350,245
|
|
20241002,145900,2867266350,21400,21350,21400,21350,77
|
|
20241002,145800,2865620500,21350,21350,21400,21300,304
|
|
20241002,145700,2859129300,21350,21400,21400,21300,222
|
|
20241002,145600,2854393000,21450,21350,21450,21350,111
|
|
20241002,145500,2852019550,21350,21350,21400,21350,190
|
|
20241002,145400,2847959250,21450,21350,21450,21300,344
|
|
20241002,145300,2840610750,21350,21350,21400,21350,221
|
|
20241002,145200,2835889200,21400,21400,21400,21400,81
|
|
20241002,145100,2834155800,21400,21400,21450,21400,190
|
|
20241002,145000,2830083850,21400,21400,21450,21400,195
|
|
20241002,144900,2825907450,21450,21450,21450,21450,107
|
|
20241002,144800,2823612300,21400,21450,21450,21400,164
|
|
20241002,144700,2820097400,21400,21450,21450,21400,117
|
|
20241002,144600,2817590250,21450,21400,21450,21400,125
|
|
20241002,144500,2814911500,21450,21400,21450,21400,143
|
|
20241002,144400,2811847950,21400,21400,21450,21400,164
|
|
20241002,144300,2808335450,21400,21400,21450,21400,73
|
|
20241002,144200,2806771450,21350,21400,21400,21350,102
|
|
20241002,144100,2804590750,21350,21400,21400,21350,132
|
|
20241002,144000,2801768450,21350,21400,21400,21300,162
|
|
20241002,143900,2798309050,21400,21300,21400,21300,149
|
|
20241002,143800,2795131550,21400,21300,21400,21300,127
|
|
20241002,143700,2792419750,21300,21350,21400,21300,1445
|
|
20241002,143600,2761629500,21350,21450,21450,21350,148
|
|
20241002,143500,2758463000,21450,21400,21450,21350,61
|
|
20241002,143400,2757157950,21400,21400,21400,21350,195
|
|
20241002,143300,2752990050,21450,21450,21450,21400,664
|
|
20241002,143200,2738776150,21450,21450,21450,21450,36
|
|
20241002,143100,2738003950,21400,21400,21450,21400,175
|
|
20241002,143000,2734254050,21450,21450,21450,21400,118
|
|
20241002,142900,2731725450,21450,21500,21500,21400,210
|
|
20241002,142800,2727221750,21500,21450,21500,21450,245
|
|
20241002,142700,2721961800,21500,21450,21500,21450,126
|
|
20241002,142600,2719255800,21550,21500,21550,21450,153
|
|
20241002,142500,2715965850,21550,21450,21550,21450,38
|
|
20241002,142400,2715147150,21450,21500,21550,21450,166
|
|
20241002,142300,2711577750,21450,21600,21600,21450,126
|
|
20241002,142200,2708868200,21500,21500,21500,21450,164
|
|
20241002,142100,2705344700,21500,21500,21500,21500,36
|
|
20241002,142000,2704570700,21500,21550,21600,21500,186
|
|
20241002,141900,2700566400,21550,21550,21600,21550,142
|
|
20241002,141800,2697504750,21600,21600,21600,21600,36
|
|
20241002,141700,2696727150,21600,21600,21600,21500,116
|
|
20241002,141600,2694226550,21600,21550,21600,21450,234
|
|
20241002,141500,2689200950,21600,21500,21600,21450,262
|
|
20241002,141400,2683568350,21500,21500,21500,21500,61
|
|
20241002,141300,2682256850,21500,21500,21550,21500,128
|
|
20241002,141200,2679502400,21500,21500,21500,21500,72
|
|
20241002,141100,2677954400,21550,21500,21600,21500,80
|
|
20241002,141000,2676229150,21500,21600,21600,21500,86
|
|
20241002,140900,2674376550,21550,21550,21550,21500,246
|
|
20241002,140800,2669078450,21600,21500,21600,21500,136
|
|
20241002,140700,2666145850,21550,21550,21550,21550,36
|
|
20241002,140600,2665370050,21600,21600,21600,21500,160
|
|
20241002,140500,2661921500,21500,21600,21600,21450,353
|
|
20241002,140400,2654336650,21600,21600,21600,21600,36
|
|
20241002,140300,2653559050,21600,21600,21600,21450,141
|
|
20241002,140200,2650520950,21600,21500,21600,21450,308
|
|
20241002,140100,2643891600,21500,21450,21500,21450,160
|
|
20241002,140000,2640454600,21500,21500,21500,21500,153
|
|
20241002,135900,2637165100,21500,21550,21550,21500,185
|
|
20241002,135800,2633184500,21550,21550,21550,21500,125
|
|
20241002,135700,2630493250,21500,21550,21550,21500,123
|
|
20241002,135600,2627843100,21550,21550,21550,21500,190
|
|
20241002,135500,2623754800,21550,21600,21600,21500,345
|
|
20241002,135400,2616320950,21600,21650,21650,21550,362
|
|
20241002,135300,2608500050,21600,21650,21650,21600,149
|
|
20241002,135200,2605276700,21650,21650,21650,21600,139
|
|
20241002,135100,2602270400,21650,21650,21650,21600,285
|
|
20241002,135000,2596108800,21600,21650,21650,21600,136
|
|
20241002,134900,2593168500,21600,21600,21650,21600,83
|
|
20241002,134800,2591372100,21600,21600,21650,21600,164
|
|
20241002,134700,2587829600,21550,21600,21600,21550,78
|
|
20241002,134600,2586144900,21600,21600,21600,21600,104
|
|
20241002,134500,2583898500,21600,21600,21600,21600,68
|
|
20241002,134400,2582429700,21600,21600,21600,21550,187
|
|
20241002,134300,2578393800,21600,21650,21650,21600,116
|
|
20241002,134200,2575885900,21650,21600,21650,21600,139
|
|
20241002,134100,2572881950,21600,21500,21600,21500,1694
|
|
20241002,134000,2536369350,21550,21500,21550,21500,604
|
|
20241002,133900,2523381550,21500,21500,21500,21500,74
|
|
20241002,133800,2521790550,21500,21500,21500,21500,66
|
|
20241002,133700,2520371550,21500,21450,21500,21450,134
|
|
20241002,133600,2517492100,21400,21500,21500,21400,287
|
|
20241002,133500,2511331450,21500,21450,21500,21450,86
|
|
20241002,133400,2509483450,21400,21450,21500,21400,1581
|
|
20241002,133300,2475539400,21400,21450,21450,21400,546
|
|
20241002,133200,2463834100,21450,21450,21450,21450,21
|
|
20241002,133100,2463383650,21500,21500,21500,21500,208
|
|
20241002,133000,2458911650,21500,21500,21500,21500,521
|
|
20241002,132900,2447710150,21400,21400,21450,21400,91
|
|
20241002,132800,2445760000,21400,21450,21500,21400,72
|
|
20241002,132700,2444214600,21500,21400,21500,21400,508
|
|
20241002,132600,2433340400,21400,21450,21450,21400,89
|
|
20241002,132500,2431432600,21500,21500,21500,21450,2472
|
|
20241002,132400,2378285250,21500,21550,21550,21500,692
|
|
20241002,132300,2363402550,21600,21550,21600,21500,104
|
|
20241002,132200,2361160100,21550,21550,21550,21550,761
|
|
20241002,132100,2344760550,21600,21600,21600,21600,70
|
|
20241002,132000,2343248550,21550,21600,21600,21550,82
|
|
20241002,131900,2341479900,21600,21600,21650,21550,76
|
|
20241002,131800,2339838500,21600,21600,21600,21600,161
|
|
20241002,131700,2336360900,21600,21600,21600,21600,83
|
|
20241002,131600,2334568100,21550,21600,21600,21550,170
|
|
20241002,131500,2330899700,21550,21650,21650,21550,236
|
|
20241002,131400,2325810300,21600,21500,21600,21500,792
|
|
20241002,131300,2308741950,21550,21550,21550,21550,56
|
|
20241002,131200,2307535150,21550,21550,21550,21550,104
|
|
20241002,131100,2305293950,21550,21550,21550,21550,60
|
|
20241002,131000,2304000950,21550,21600,21600,21550,522
|
|
20241002,130900,2292749800,21600,21600,21600,21600,31
|
|
20241002,130800,2292080200,21600,21600,21600,21600,36
|
|
20241002,130700,2291302600,21600,21550,21600,21550,164
|
|
20241002,130600,2287766850,21500,21600,21600,21500,137
|
|
20241002,130500,2284813850,21600,21600,21600,21600,2
|
|
20241002,130400,2284770650,21600,21600,21600,21600,62
|
|
20241002,130300,2283431450,21600,21600,21600,21600,158
|
|
20241002,130200,2280018650,21550,21650,21650,21550,599
|
|
20241002,130100,2267105400,21550,21600,21600,21550,67
|
|
20241002,130000,2265660500,21550,21650,21650,21550,108
|
|
20241002,125900,2263330100,21550,21550,21650,21550,1150
|
|
20241002,125800,2238540850,21650,21650,21650,21650,100
|
|
20241002,125700,2236375850,21650,21650,21650,21550,50
|
|
20241002,125600,2235294350,21550,21600,21600,21550,710
|
|
20241002,125500,2219988450,21600,21650,21650,21600,346
|
|
20241002,125400,2212513350,21550,21600,21600,21550,146
|
|
20241002,125300,2209359800,21600,21600,21600,21550,498
|
|
20241002,125200,2198603050,21600,21650,21650,21600,160
|
|
20241002,125100,2195140400,21600,21600,21600,21600,0
|
|
20241002,125000,2195140400,21600,21650,21650,21600,41
|
|
20241002,124900,2194253000,21650,21600,21650,21600,101
|
|
20241002,124800,2192066450,21600,21650,21650,21550,64
|
|
20241002,124700,2190682550,21550,21550,21550,21550,0
|
|
20241002,124600,2190682550,21550,21550,21650,21550,182
|
|
20241002,124500,2186755900,21550,21550,21650,21550,65
|
|
20241002,124400,2185351050,21650,21650,21650,21550,1053
|
|
20241002,124300,2162608350,21650,21650,21650,21650,130
|
|
20241002,124200,2159793850,21650,21650,21650,21600,158
|
|
20241002,124100,2156373200,21600,21650,21650,21600,408
|
|
20241002,124000,2147540100,21600,21600,21600,21600,1
|
|
20241002,123900,2147518500,21600,21600,21650,21600,128
|
|
20241002,123800,2144748800,21650,21600,21650,21600,514
|
|
20241002,123700,2133644850,21600,21600,21600,21550,237
|
|
20241002,123600,2128525700,21600,21550,21600,21550,34
|
|
20241002,123500,2127791450,21550,21550,21600,21550,64
|
|
20241002,123400,2126409350,21550,21600,21600,21550,33
|
|
20241002,123300,2125696600,21600,21550,21600,21550,50
|
|
20241002,123200,2124616650,21600,21550,21600,21550,41
|
|
20241002,123100,2123731500,21550,21550,21600,21550,78
|
|
20241002,123000,2122049050,21550,21550,21550,21550,69
|
|
20241002,122900,2120562100,21600,21550,21600,21550,31
|
|
20241002,122800,2119892550,21550,21600,21600,21550,84
|
|
20241002,122700,2118080800,21500,21500,21600,21500,109
|
|
20241002,122600,2115727300,21500,21550,21550,21500,137
|
|
20241002,122500,2112777600,21600,21550,21600,21550,32
|
|
20241002,122400,2112086450,21600,21550,21600,21550,234
|
|
20241002,122300,2107042200,21550,21600,21600,21550,59
|
|
20241002,122200,2105767850,21550,21600,21600,21550,118
|
|
20241002,122100,2103219150,21600,21600,21600,21600,77
|
|
20241002,122000,2101555950,21550,21600,21600,21550,48
|
|
20241002,121900,2100520000,21550,21550,21600,21550,77
|
|
20241002,121800,2098858450,21600,21550,21600,21550,32
|
|
20241002,121700,2098167300,21600,21600,21600,21600,31
|
|
20241002,121600,2097497700,21550,21550,21550,21550,191
|
|
20241002,121500,2093381650,21550,21500,21550,21500,105
|
|
20241002,121400,2091120550,21550,21550,21550,21550,146
|
|
20241002,121300,2087974250,21600,21600,21600,21550,103
|
|
20241002,121200,2085750700,21550,21600,21600,21550,6
|
|
20241002,121100,2085621150,21600,21500,21600,21500,31
|
|
20241002,121000,2084951650,21600,21550,21600,21550,97
|
|
20241002,120900,2082859700,21550,21550,21550,21550,82
|
|
20241002,120800,2081092600,21600,21600,21600,21550,131
|
|
20241002,120700,2078263050,21600,21500,21600,21500,33
|
|
20241002,120600,2077550350,21550,21600,21600,21550,101
|
|
20241002,120500,2075373750,21550,21500,21550,21500,1277
|
|
20241002,120400,2047854450,21550,21550,21550,21450,110
|
|
20241002,120300,2045484600,21450,21500,21550,21450,91
|
|
20241002,120200,2043526650,21450,21450,21450,21450,0
|
|
20241002,120100,2043526650,21450,21550,21550,21450,146
|
|
20241002,120000,2040386100,21550,21550,21550,21450,122
|
|
20241002,115900,2037766100,21550,21450,21550,21450,69
|
|
20241002,115800,2036282600,21550,21500,21550,21500,32
|
|
20241002,115700,2035593050,21500,21500,21550,21500,78
|
|
20241002,115600,2033913850,21400,21500,21500,21400,114
|
|
20241002,115500,2031469300,21550,21400,21550,21400,3
|
|
20241002,115400,2031404950,21550,21450,21550,21450,197
|
|
20241002,115300,2027176200,21400,21450,21550,21400,165
|
|
20241002,115200,2023633800,21450,21450,21500,21450,39
|
|
20241002,115100,2022795750,21500,21450,21500,21450,39
|
|
20241002,115000,2021957300,21550,21500,21550,21500,108
|
|
20241002,114900,2019633750,21450,21550,21550,21450,31
|
|
20241002,114800,2018965800,21500,21550,21550,21450,585
|
|
20241002,114700,2006390350,21550,21450,21550,21400,56
|
|
20241002,114600,2005186100,21450,21550,21550,21450,127
|
|
20241002,114500,2002454250,21450,21500,21500,21450,36
|
|
20241002,114400,2001680450,21550,21550,21550,21450,343
|
|
20241002,114300,1994297400,21550,21550,21550,21550,30
|
|
20241002,114200,1993650900,21450,21550,21550,21450,32
|
|
20241002,114100,1992961400,21550,21450,21550,21450,27
|
|
20241002,114000,1992380950,21450,21450,21550,21450,208
|
|
20241002,113900,1987916150,21450,21550,21550,21450,107
|
|
20241002,113800,1985612550,21450,21500,21550,21450,12
|
|
20241002,113700,1985355000,21600,21600,21600,21500,353
|
|
20241002,113600,1977755200,21600,21500,21600,21500,43
|
|
20241002,113500,1976826500,21550,21550,21550,21550,97
|
|
20241002,113400,1974736150,21500,21550,21550,21500,31
|
|
20241002,113300,1974068200,21600,21550,21600,21550,557
|
|
20241002,113200,1962061850,21550,21600,21600,21550,60
|
|
20241002,113100,1960766100,21550,21600,21600,21550,59
|
|
20241002,113000,1959491750,21600,21600,21600,21550,118
|
|
20241002,112900,1956944100,21550,21550,21600,21500,421
|
|
20241002,112800,1947871400,21550,21550,21550,21500,712
|
|
20241002,112700,1932528300,21500,21550,21550,21500,101
|
|
20241002,112600,1930351800,21550,21500,21550,21500,93
|
|
20241002,112500,1928347700,21500,21500,21500,21450,110
|
|
20241002,112400,1925982750,21550,21550,21550,21550,3
|
|
20241002,112300,1925918100,21550,21500,21550,21500,146
|
|
20241002,112200,1922774900,21500,21550,21550,21500,59
|
|
20241002,112100,1921503600,21550,21600,21600,21550,260
|
|
20241002,112000,1915896800,21600,21600,21600,21600,12
|
|
20241002,111900,1915637600,21600,21600,21650,21600,104
|
|
20241002,111800,1913388400,21650,21700,21700,21600,133
|
|
20241002,111700,1910512350,21650,21700,21700,21600,61
|
|
20241002,111600,1909191750,21650,21650,21650,21650,37
|
|
20241002,111500,1908390700,21550,21600,21650,21550,663
|
|
20241002,111400,1894040650,21600,21600,21650,21600,168
|
|
20241002,111300,1890408150,21600,21600,21650,21550,670
|
|
20241002,111200,1875936200,21650,21600,21700,21600,591
|
|
20241002,111100,1863164150,21600,21650,21700,21600,313
|
|
20241002,111000,1856373150,21600,21650,21700,21600,777
|
|
20241002,110900,1839557800,21650,21650,21700,21600,434
|
|
20241002,110800,1830160350,21650,21700,21750,21650,685
|
|
20241002,110700,1815279900,21750,21700,21750,21650,316
|
|
20241002,110600,1808421000,21650,21650,21700,21600,123
|
|
20241002,110500,1805758900,21650,21650,21700,21600,2879
|
|
20241002,110400,1743326400,21650,21550,21650,21550,2077
|
|
20241002,110300,1698404900,21500,21500,21550,21450,123
|
|
20241002,110200,1695760350,21550,21450,21550,21450,85
|
|
20241002,110100,1693931400,21550,21450,21550,21450,370
|
|
20241002,110000,1685979750,21450,21550,21550,21450,1244
|
|
20241002,105900,1659220500,21500,21500,21500,21450,546
|
|
20241002,105800,1647481550,21500,21500,21500,21500,388
|
|
20241002,105700,1639139550,21400,21450,21450,21400,103
|
|
20241002,105600,1636930300,21400,21450,21450,21400,337
|
|
20241002,105500,1629715350,21450,21450,21450,21400,86
|
|
20241002,105400,1627870700,21450,21450,21500,21450,101
|
|
20241002,105300,1625702650,21350,21450,21450,21350,31
|
|
20241002,105200,1625037800,21400,21450,21450,21400,159
|
|
20241002,105100,1621633850,21500,21450,21500,21400,47
|
|
20241002,105000,1620624250,21450,21450,21450,21450,147
|
|
20241002,104900,1617471100,21400,21450,21500,21400,640
|
|
20241002,104800,1603744950,21400,21400,21450,21350,516
|
|
20241002,104700,1592684500,21400,21350,21400,21350,1781
|
|
20241002,104600,1554657600,21350,21350,21350,21350,31
|
|
20241002,104500,1553995750,21350,21250,21350,21250,2
|
|
20241002,104400,1553953150,21350,21300,21350,21250,236
|
|
20241002,104300,1548934800,21250,21350,21350,21250,179
|
|
20241002,104200,1545125000,21300,21400,21400,21300,195
|
|
20241002,104100,1540967500,21400,21400,21450,21400,568
|
|
20241002,104000,1528796200,21400,21450,21450,21400,189
|
|
20241002,103900,1524748550,21450,21400,21450,21300,481
|
|
20241002,103800,1514455100,21400,21300,21400,21300,673
|
|
20241002,103700,1500092150,21250,21250,21300,21250,722
|
|
20241002,103600,1484748100,21300,21350,21350,21300,193
|
|
20241002,103500,1480630700,21250,21350,21350,21250,576
|
|
20241002,103400,1468363750,21350,21350,21350,21350,221
|
|
20241002,103300,1463645400,21350,21350,21400,21350,342
|
|
20241002,103200,1456333700,21400,21400,21450,21350,1168
|
|
20241002,103100,1431388750,21400,21450,21450,21400,161
|
|
20241002,103000,1427940550,21350,21400,21450,21350,1070
|
|
20241002,102900,1405038350,21350,21300,21400,21300,2735
|
|
20241002,102800,1346645300,21250,21200,21300,21150,942
|
|
20241002,102700,1326652150,21150,21150,21200,21150,591
|
|
20241002,102600,1314152450,21150,21150,21150,21050,642
|
|
20241002,102500,1300583250,21150,21050,21150,21050,216
|
|
20241002,102400,1296032300,21050,21000,21100,21000,38
|
|
20241002,102300,1295232500,21050,21000,21050,21000,67
|
|
20241002,102200,1293822800,21050,21050,21050,21050,1
|
|
20241002,102100,1293801750,21050,21050,21100,21000,180
|
|
20241002,102000,1290011750,21050,21100,21200,21050,204
|
|
20241002,101900,1285714450,21100,21100,21200,21100,652
|
|
20241002,101800,1271940950,21050,21100,21100,21050,98
|
|
20241002,101700,1269875100,21100,21100,21100,21100,100
|
|
20241002,101600,1267765100,21100,21100,21100,21100,123
|
|
20241002,101500,1265169800,21100,21050,21100,21050,18
|
|
20241002,101400,1264790850,21100,21100,21100,21050,1040
|
|
20241002,101300,1242848850,21150,21100,21150,21100,154
|
|
20241002,101200,1239594200,21100,21050,21100,21050,1062
|
|
20241002,101100,1217231550,21000,21050,21050,21000,787
|
|
20241002,101000,1200699400,21000,21050,21050,21000,108
|
|
20241002,100900,1198427250,21000,21000,21000,21000,182
|
|
20241002,100800,1194605250,20950,20950,20950,20950,144
|
|
20241002,100700,1191588450,20950,21000,21000,20950,349
|
|
20241002,100600,1184271650,21000,21000,21000,20950,152
|
|
20241002,100500,1181080250,21000,20950,21050,20900,1207
|
|
20241002,100400,1155738750,20950,20950,21000,20900,189
|
|
20241002,100300,1151778950,20950,20950,20950,20950,331
|
|
20241002,100200,1144844500,20900,20900,20900,20900,293
|
|
20241002,100100,1138720800,20900,20850,20900,20850,105
|
|
20241002,100000,1136531150,20800,20800,20800,20800,0
|
|
20241002,095900,1136531150,20800,20800,20800,20800,5
|
|
20241002,095800,1136427150,20800,20750,20800,20650,909
|
|
20241002,095700,1117561050,20700,20700,20700,20700,4
|
|
20241002,095600,1117478250,20650,20750,20750,20650,129
|
|
20241002,095500,1114813600,20700,20700,20700,20700,35
|
|
20241002,095400,1114089100,20750,20650,20750,20650,27
|
|
20241002,095300,1113531350,20650,20750,20750,20650,310
|
|
20241002,095200,1107128850,20700,20700,20700,20700,81
|
|
20241002,095100,1105452150,20700,20700,20750,20700,1526
|
|
20241002,095000,1073861100,20750,20750,20750,20750,61
|
|
20241002,094900,1072595350,20750,20750,20750,20750,22
|
|
20241002,094800,1072138850,20750,20750,20750,20750,338
|
|
20241002,094700,1065125350,20800,20850,20850,20800,187
|
|
20241002,094600,1061235650,20850,20800,20950,20800,22
|
|
20241002,094500,1060777650,20950,20850,20950,20850,10
|
|
20241002,094400,1060568350,20850,20900,20900,20850,456
|
|
20241002,094300,1051038200,20900,20900,20900,20900,11
|
|
20241002,094200,1050808300,20900,20900,20900,20900,201
|
|
20241002,094100,1046607400,20900,20900,20900,20900,401
|
|
20241002,094000,1038226500,20850,20850,20900,20850,51
|
|
20241002,093900,1037162850,20900,20900,20900,20900,50
|
|
20241002,093800,1036117850,20900,20850,20900,20850,7
|
|
20241002,093700,1035971600,20800,20750,20800,20750,125
|
|
20241002,093600,1033372850,20850,20700,20850,20700,917
|
|
20241002,093500,1014302400,20750,20750,20750,20750,64
|
|
20241002,093400,1012974400,20750,20750,20750,20700,157
|
|
20241002,093300,1009720650,20800,20700,20800,20700,50
|
|
20241002,093200,1008685150,20800,20800,20800,20800,1
|
|
20241002,093100,1008664350,20750,20750,20750,20750,8
|
|
20241002,093000,1008498350,20750,20750,20800,20700,412
|
|
20241002,092900,999940350,20750,20700,20750,20650,301
|
|
20241002,092800,993699700,20600,20700,20700,20600,772
|
|
20241002,092700,977791200,20750,20800,20800,20750,3
|
|
20241002,092600,977728850,20800,20650,20800,20650,935
|
|
20241002,092500,958334800,20700,20700,20700,20600,45
|
|
20241002,092400,957406300,20600,20600,20700,20550,80
|
|
20241002,092300,955759500,20550,20700,20700,20500,5968
|
|
20241002,092200,833371900,20550,20650,20650,20550,2000
|
|
20241002,092100,792246600,20650,20750,20750,20600,1018
|
|
20241002,092000,771242100,20750,20800,20800,20700,636
|
|
20241002,091900,758056050,20800,20900,20900,20800,24
|
|
20241002,091800,757555850,20900,20850,20900,20800,139
|
|
20241002,091700,754662450,20900,20850,20900,20700,2178
|
|
20241002,091600,709324750,20900,20900,20950,20850,1071
|
|
20241002,091500,686915650,20900,20900,20900,20800,1284
|
|
20241002,091400,660150100,20850,20800,20850,20800,2773
|
|
20241002,091300,602428450,20850,20800,20850,20800,134
|
|
20241002,091200,599640500,20650,20750,20850,20550,1321
|
|
20241002,091100,572331100,20800,20800,20800,20750,262
|
|
20241002,091000,566883950,20750,20800,20800,20700,643
|
|
20241002,090900,553541950,20800,20850,20850,20750,1764
|
|
20241002,090800,516851250,20850,20700,20850,20700,1763
|
|
20241002,090700,480185500,20700,20600,20700,20600,641
|
|
20241002,090600,466919800,20650,20600,20700,20550,173
|
|
20241002,090500,463351950,20650,20500,20650,20500,1251
|
|
20241002,090400,437558000,20650,20500,20650,20450,521
|
|
20241002,090300,426825550,20600,20550,20600,20350,1293
|
|
20241002,090200,400365700,20550,20550,20600,20300,5968
|
|
20241002,090100,277916150,20500,20650,20800,20500,2483
|
|
20241002,090000,226852100,20750,20400,20850,20300,11105
|