633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,193000,4110008100,21700,21700,21700,21700,2357
|
|
20241008,192900,4110008100,21700,21700,21700,21700,0
|
|
20241008,192800,4110008100,21700,21700,21700,21700,0
|
|
20241008,192700,4110008100,21700,21700,21700,21700,0
|
|
20241008,192600,4110008100,21700,21700,21700,21700,0
|
|
20241008,192500,4110008100,21700,21700,21700,21700,0
|
|
20241008,192400,4110008100,21700,21700,21700,21700,0
|
|
20241008,192300,4110008100,21700,21700,21700,21700,0
|
|
20241008,192200,4110008100,21700,21700,21700,21700,0
|
|
20241008,192100,4110008100,21700,21700,21700,21700,0
|
|
20241008,192000,4110008100,21700,21700,21700,21700,0
|
|
20241008,191900,4110008100,21700,21700,21700,21700,0
|
|
20241008,191800,4110008100,21700,21700,21700,21700,0
|
|
20241008,191700,4110008100,21700,21700,21700,21700,0
|
|
20241008,191600,4110008100,21700,21700,21700,21700,0
|
|
20241008,191500,4110008100,21700,21700,21700,21700,0
|
|
20241008,191400,4110008100,21700,21700,21700,21700,0
|
|
20241008,191300,4110008100,21700,21700,21700,21700,0
|
|
20241008,191200,4110008100,21700,21700,21700,21700,0
|
|
20241008,191100,4110008100,21700,21700,21700,21700,0
|
|
20241008,191000,4110008100,21700,21700,21700,21700,0
|
|
20241008,190900,4110008100,21700,21700,21700,21700,0
|
|
20241008,190800,4110008100,21700,21700,21700,21700,0
|
|
20241008,190700,4110008100,21700,21700,21700,21700,0
|
|
20241008,190600,4110008100,21700,21700,21700,21700,0
|
|
20241008,190500,4110008100,21700,21700,21700,21700,0
|
|
20241008,190400,4110008100,21700,21700,21700,21700,0
|
|
20241008,190300,4110008100,21700,21700,21700,21700,0
|
|
20241008,190200,4110008100,21700,21700,21700,21700,0
|
|
20241008,190100,4110008100,21700,21700,21700,21700,0
|
|
20241008,190000,4110008100,21700,21700,21700,21700,2357
|
|
20241008,185900,4110008100,21700,21700,21700,21700,0
|
|
20241008,185800,4110008100,21700,21700,21700,21700,0
|
|
20241008,185700,4110008100,21700,21700,21700,21700,0
|
|
20241008,185600,4110008100,21700,21700,21700,21700,0
|
|
20241008,185500,4110008100,21700,21700,21700,21700,0
|
|
20241008,185400,4110008100,21700,21700,21700,21700,0
|
|
20241008,185300,4110008100,21700,21700,21700,21700,0
|
|
20241008,185200,4110008100,21700,21700,21700,21700,0
|
|
20241008,185100,4110008100,21700,21700,21700,21700,0
|
|
20241008,185000,4110008100,21700,21700,21700,21700,0
|
|
20241008,184900,4110008100,21700,21700,21700,21700,0
|
|
20241008,184800,4110008100,21700,21700,21700,21700,0
|
|
20241008,184700,4110008100,21700,21700,21700,21700,0
|
|
20241008,184600,4110008100,21700,21700,21700,21700,0
|
|
20241008,184500,4110008100,21700,21700,21700,21700,0
|
|
20241008,184400,4110008100,21700,21700,21700,21700,0
|
|
20241008,184300,4110008100,21700,21700,21700,21700,0
|
|
20241008,184200,4110008100,21700,21700,21700,21700,0
|
|
20241008,184100,4110008100,21700,21700,21700,21700,0
|
|
20241008,184000,4110008100,21700,21700,21700,21700,0
|
|
20241008,183900,4110008100,21700,21700,21700,21700,0
|
|
20241008,183800,4110008100,21700,21700,21700,21700,0
|
|
20241008,183700,4110008100,21700,21700,21700,21700,0
|
|
20241008,183600,4110008100,21700,21700,21700,21700,0
|
|
20241008,183500,4110008100,21700,21700,21700,21700,0
|
|
20241008,183400,4110008100,21700,21700,21700,21700,0
|
|
20241008,183300,4110008100,21700,21700,21700,21700,0
|
|
20241008,183200,4110008100,21700,21700,21700,21700,0
|
|
20241008,183100,4110008100,21700,21700,21700,21700,0
|
|
20241008,183000,4110008100,21700,21700,21700,21700,2357
|
|
20241008,182900,4110008100,21700,21700,21700,21700,0
|
|
20241008,182800,4110008100,21700,21700,21700,21700,0
|
|
20241008,182700,4110008100,21700,21700,21700,21700,0
|
|
20241008,182600,4110008100,21700,21700,21700,21700,0
|
|
20241008,182500,4110008100,21700,21700,21700,21700,0
|
|
20241008,182400,4110008100,21700,21700,21700,21700,0
|
|
20241008,182300,4110008100,21700,21700,21700,21700,0
|
|
20241008,182200,4110008100,21700,21700,21700,21700,0
|
|
20241008,182100,4110008100,21700,21700,21700,21700,0
|
|
20241008,182000,4110008100,21700,21700,21700,21700,0
|
|
20241008,181900,4110008100,21700,21700,21700,21700,0
|
|
20241008,181800,4110008100,21700,21700,21700,21700,0
|
|
20241008,181700,4110008100,21700,21700,21700,21700,0
|
|
20241008,181600,4110008100,21700,21700,21700,21700,0
|
|
20241008,181500,4110008100,21700,21700,21700,21700,0
|
|
20241008,181400,4110008100,21700,21700,21700,21700,0
|
|
20241008,181300,4110008100,21700,21700,21700,21700,0
|
|
20241008,181200,4110008100,21700,21700,21700,21700,0
|
|
20241008,181100,4110008100,21700,21700,21700,21700,0
|
|
20241008,181000,4110008100,21700,21700,21700,21700,0
|
|
20241008,180900,4110008100,21700,21700,21700,21700,0
|
|
20241008,180800,4110008100,21700,21700,21700,21700,0
|
|
20241008,180700,4110008100,21700,21700,21700,21700,0
|
|
20241008,180600,4110008100,21700,21700,21700,21700,0
|
|
20241008,180500,4110008100,21700,21700,21700,21700,0
|
|
20241008,180400,4110008100,21700,21700,21700,21700,0
|
|
20241008,180300,4110008100,21700,21700,21700,21700,0
|
|
20241008,180200,4110008100,21700,21700,21700,21700,0
|
|
20241008,180100,4110008100,21700,21700,21700,21700,0
|
|
20241008,180000,4110008100,21700,21700,21700,21700,2357
|
|
20241008,175900,4110008100,21700,21700,21700,21700,0
|
|
20241008,175800,4110008100,21700,21700,21700,21700,0
|
|
20241008,175700,4110008100,21700,21700,21700,21700,0
|
|
20241008,175600,4110008100,21700,21700,21700,21700,0
|
|
20241008,175500,4110008100,21700,21700,21700,21700,0
|
|
20241008,175400,4110008100,21700,21700,21700,21700,0
|
|
20241008,175300,4110008100,21700,21700,21700,21700,0
|
|
20241008,175200,4110008100,21700,21700,21700,21700,0
|
|
20241008,175100,4110008100,21700,21700,21700,21700,0
|
|
20241008,175000,4110008100,21700,21700,21700,21700,0
|
|
20241008,174900,4110008100,21700,21700,21700,21700,0
|
|
20241008,174800,4110008100,21700,21700,21700,21700,0
|
|
20241008,174700,4110008100,21700,21700,21700,21700,0
|
|
20241008,174600,4110008100,21700,21700,21700,21700,0
|
|
20241008,174500,4110008100,21700,21700,21700,21700,0
|
|
20241008,174400,4110008100,21700,21700,21700,21700,0
|
|
20241008,174300,4110008100,21700,21700,21700,21700,0
|
|
20241008,174200,4110008100,21700,21700,21700,21700,0
|
|
20241008,174100,4110008100,21700,21700,21700,21700,0
|
|
20241008,174000,4110008100,21700,21700,21700,21700,0
|
|
20241008,173900,4110008100,21700,21700,21700,21700,0
|
|
20241008,173800,4110008100,21700,21700,21700,21700,0
|
|
20241008,173700,4110008100,21700,21700,21700,21700,0
|
|
20241008,173600,4110008100,21700,21700,21700,21700,0
|
|
20241008,173500,4110008100,21700,21700,21700,21700,0
|
|
20241008,173400,4110008100,21700,21700,21700,21700,0
|
|
20241008,173300,4110008100,21700,21700,21700,21700,0
|
|
20241008,173200,4110008100,21700,21700,21700,21700,0
|
|
20241008,173100,4110008100,21700,21700,21700,21700,0
|
|
20241008,173000,4110008100,21700,21700,21700,21700,2357
|
|
20241008,172900,4110008100,21700,21700,21700,21700,0
|
|
20241008,172800,4110008100,21700,21700,21700,21700,0
|
|
20241008,172700,4110008100,21700,21700,21700,21700,0
|
|
20241008,172600,4110008100,21700,21700,21700,21700,0
|
|
20241008,172500,4110008100,21700,21700,21700,21700,0
|
|
20241008,172400,4110008100,21700,21700,21700,21700,0
|
|
20241008,172300,4110008100,21700,21700,21700,21700,0
|
|
20241008,172200,4110008100,21700,21700,21700,21700,0
|
|
20241008,172100,4110008100,21700,21700,21700,21700,0
|
|
20241008,172000,4110008100,21700,21700,21700,21700,0
|
|
20241008,171900,4110008100,21700,21700,21700,21700,0
|
|
20241008,171800,4110008100,21700,21700,21700,21700,0
|
|
20241008,171700,4110008100,21700,21700,21700,21700,0
|
|
20241008,171600,4110008100,21700,21700,21700,21700,0
|
|
20241008,171500,4110008100,21700,21700,21700,21700,0
|
|
20241008,171400,4110008100,21700,21700,21700,21700,0
|
|
20241008,171300,4110008100,21700,21700,21700,21700,0
|
|
20241008,171200,4110008100,21700,21700,21700,21700,0
|
|
20241008,171100,4110008100,21700,21700,21700,21700,0
|
|
20241008,171000,4110008100,21700,21700,21700,21700,0
|
|
20241008,170900,4110008100,21700,21700,21700,21700,0
|
|
20241008,170800,4110008100,21700,21700,21700,21700,0
|
|
20241008,170700,4110008100,21700,21700,21700,21700,0
|
|
20241008,170600,4110008100,21700,21700,21700,21700,0
|
|
20241008,170500,4110008100,21700,21700,21700,21700,0
|
|
20241008,170400,4110008100,21700,21700,21700,21700,0
|
|
20241008,170300,4110008100,21700,21700,21700,21700,0
|
|
20241008,170200,4110008100,21700,21700,21700,21700,0
|
|
20241008,170100,4110008100,21700,21700,21700,21700,0
|
|
20241008,170000,4110008100,21700,21700,21700,21700,2357
|
|
20241008,165900,4110008100,21700,21700,21700,21700,0
|
|
20241008,165800,4110008100,21700,21700,21700,21700,0
|
|
20241008,165700,4110008100,21700,21700,21700,21700,0
|
|
20241008,165600,4110008100,21700,21700,21700,21700,0
|
|
20241008,165500,4110008100,21700,21700,21700,21700,0
|
|
20241008,165400,4110008100,21700,21700,21700,21700,0
|
|
20241008,165300,4110008100,21700,21700,21700,21700,0
|
|
20241008,165200,4110008100,21700,21700,21700,21700,0
|
|
20241008,165100,4110008100,21700,21700,21700,21700,0
|
|
20241008,165000,4110008100,21700,21700,21700,21700,0
|
|
20241008,164900,4110008100,21700,21700,21700,21700,0
|
|
20241008,164800,4110008100,21700,21700,21700,21700,0
|
|
20241008,164700,4110008100,21700,21700,21700,21700,0
|
|
20241008,164600,4110008100,21700,21700,21700,21700,0
|
|
20241008,164500,4110008100,21700,21700,21700,21700,0
|
|
20241008,164400,4110008100,21700,21700,21700,21700,0
|
|
20241008,164300,4110008100,21700,21700,21700,21700,0
|
|
20241008,164200,4110008100,21700,21700,21700,21700,0
|
|
20241008,164100,4110008100,21700,21700,21700,21700,0
|
|
20241008,164000,4110008100,21700,21700,21700,21700,0
|
|
20241008,163900,4110008100,21700,21700,21700,21700,0
|
|
20241008,163800,4110008100,21700,21700,21700,21700,0
|
|
20241008,163700,4110008100,21700,21700,21700,21700,0
|
|
20241008,163600,4110008100,21700,21700,21700,21700,0
|
|
20241008,163500,4110008100,21700,21700,21700,21700,0
|
|
20241008,163400,4110008100,21700,21700,21700,21700,0
|
|
20241008,163300,4110008100,21700,21700,21700,21700,0
|
|
20241008,163200,4110008100,21700,21700,21700,21700,0
|
|
20241008,163100,4110008100,21700,21700,21700,21700,0
|
|
20241008,163000,4110008100,21700,21700,21700,21700,2357
|
|
20241008,162900,4110008100,21700,21700,21700,21700,0
|
|
20241008,162800,4110008100,21700,21700,21700,21700,0
|
|
20241008,162700,4110008100,21700,21700,21700,21700,0
|
|
20241008,162600,4110008100,21700,21700,21700,21700,0
|
|
20241008,162500,4110008100,21700,21700,21700,21700,0
|
|
20241008,162400,4110008100,21700,21700,21700,21700,0
|
|
20241008,162300,4110008100,21700,21700,21700,21700,0
|
|
20241008,162200,4110008100,21700,21700,21700,21700,0
|
|
20241008,162100,4110008100,21700,21700,21700,21700,0
|
|
20241008,162000,4110008100,21700,21700,21700,21700,0
|
|
20241008,161900,4110008100,21700,21700,21700,21700,0
|
|
20241008,161800,4110008100,21700,21700,21700,21700,0
|
|
20241008,161700,4110008100,21700,21700,21700,21700,0
|
|
20241008,161600,4110008100,21700,21700,21700,21700,0
|
|
20241008,161500,4110008100,21700,21700,21700,21700,0
|
|
20241008,161400,4110008100,21700,21700,21700,21700,0
|
|
20241008,161300,4110008100,21700,21700,21700,21700,0
|
|
20241008,161200,4110008100,21700,21700,21700,21700,0
|
|
20241008,161100,4110008100,21700,21700,21700,21700,0
|
|
20241008,161000,4110008100,21700,21700,21700,21700,0
|
|
20241008,160900,4110008100,21700,21700,21700,21700,0
|
|
20241008,160800,4110008100,21700,21700,21700,21700,0
|
|
20241008,160700,4110008100,21700,21700,21700,21700,0
|
|
20241008,160600,4110008100,21700,21700,21700,21700,0
|
|
20241008,160500,4110008100,21700,21700,21700,21700,0
|
|
20241008,160400,4110008100,21700,21700,21700,21700,0
|
|
20241008,160300,4110008100,21700,21700,21700,21700,0
|
|
20241008,160200,4110008100,21700,21700,21700,21700,0
|
|
20241008,160100,4110008100,21700,21700,21700,21700,0
|
|
20241008,160000,4110008100,21700,21700,21700,21700,2357
|
|
20241008,155900,4110008100,21700,21700,21700,21700,0
|
|
20241008,155800,4110008100,21700,21700,21700,21700,0
|
|
20241008,155700,4110008100,21700,21700,21700,21700,0
|
|
20241008,155600,4110008100,21700,21700,21700,21700,0
|
|
20241008,155500,4110008100,21700,21700,21700,21700,0
|
|
20241008,155400,4110008100,21700,21700,21700,21700,0
|
|
20241008,155300,4110008100,21700,21700,21700,21700,0
|
|
20241008,155200,4110008100,21700,21700,21700,21700,0
|
|
20241008,155100,4110008100,21700,21700,21700,21700,0
|
|
20241008,155000,4110008100,21700,21700,21700,21700,0
|
|
20241008,154900,4110008100,21700,21700,21700,21700,0
|
|
20241008,154800,4110008100,21700,21700,21700,21700,0
|
|
20241008,154700,4110008100,21700,21700,21700,21700,0
|
|
20241008,154600,4110008100,21700,21700,21700,21700,0
|
|
20241008,154500,4110008100,21700,21700,21700,21700,0
|
|
20241008,154400,4110008100,21700,21700,21700,21700,0
|
|
20241008,154300,4110008100,21700,21700,21700,21700,0
|
|
20241008,154200,4110008100,21700,21700,21700,21700,0
|
|
20241008,154100,4110008100,21700,21700,21700,21700,0
|
|
20241008,154000,4110008100,21700,21700,21700,21700,0
|
|
20241008,153900,4110008100,21700,21700,21700,21700,0
|
|
20241008,153800,4110008100,21700,21700,21700,21700,0
|
|
20241008,153700,4110008100,21700,21700,21700,21700,0
|
|
20241008,153600,4110008100,21700,21700,21700,21700,0
|
|
20241008,153500,4110008100,21700,21700,21700,21700,0
|
|
20241008,153400,4110008100,21700,21700,21700,21700,0
|
|
20241008,153300,4110008100,21700,21700,21700,21700,0
|
|
20241008,153200,4110008100,21700,21700,21700,21700,0
|
|
20241008,153100,4110008100,21700,21700,21700,21700,0
|
|
20241008,153000,4110008100,21700,21700,21700,21700,4714
|
|
20241008,152900,4058861200,21800,21800,21800,21800,0
|
|
20241008,152800,4058861200,21800,21800,21800,21800,0
|
|
20241008,152700,4058861200,21800,21800,21800,21800,0
|
|
20241008,152600,4058861200,21800,21800,21800,21800,0
|
|
20241008,152500,4058861200,21800,21800,21800,21800,0
|
|
20241008,152400,4058861200,21800,21800,21800,21800,0
|
|
20241008,152300,4058861200,21800,21800,21800,21800,0
|
|
20241008,152200,4058861200,21800,21800,21800,21800,0
|
|
20241008,152100,4058861200,21800,21800,21800,21800,0
|
|
20241008,152000,4058861200,21800,21800,21800,21800,0
|
|
20241008,151900,4058861200,21800,21700,21800,21650,844
|
|
20241008,151800,4040505950,21700,21650,21700,21650,540
|
|
20241008,151700,4028814100,21700,21600,21700,21600,531
|
|
20241008,151600,4017317350,21600,21700,21750,21600,279
|
|
20241008,151500,4011278700,21750,21650,21800,21600,933
|
|
20241008,151400,3990994950,21750,21600,21750,21600,164
|
|
20241008,151300,3987437350,21750,21600,21750,21600,365
|
|
20241008,151200,3979518950,21600,21550,21700,21550,663
|
|
20241008,151100,3965168950,21550,21550,21750,21550,984
|
|
20241008,151000,3943785850,21550,21600,21650,21550,1812
|
|
20241008,150900,3904643400,21600,21650,21650,21450,10621
|
|
20241008,150800,3676018600,21650,21650,21700,21650,174
|
|
20241008,150700,3672251450,21650,21650,21700,21650,39
|
|
20241008,150600,3671406450,21650,21650,21700,21650,46
|
|
20241008,150500,3670409300,21650,21650,21700,21650,37
|
|
20241008,150400,3669608200,21700,21700,21700,21650,135
|
|
20241008,150300,3666680100,21750,21700,21750,21650,785
|
|
20241008,150200,3649646400,21650,21650,21650,21650,28
|
|
20241008,150100,3649040200,21650,21600,21700,21600,32
|
|
20241008,150000,3648347850,21600,21650,21700,21600,804
|
|
20241008,145900,3630978600,21650,21600,21700,21600,483
|
|
20241008,145800,3620523700,21600,21600,21600,21600,186
|
|
20241008,145700,3616506100,21600,21650,21650,21600,318
|
|
20241008,145600,3609629100,21700,21650,21700,21650,245
|
|
20241008,145500,3604324700,21650,21650,21650,21650,116
|
|
20241008,145400,3601813300,21650,21700,21700,21650,197
|
|
20241008,145300,3597546700,21700,21700,21700,21700,120
|
|
20241008,145200,3594942700,21700,21700,21700,21700,162
|
|
20241008,145100,3591427300,21700,21700,21700,21700,200
|
|
20241008,145000,3587087300,21700,21700,21700,21650,143
|
|
20241008,144900,3583985450,21650,21650,21700,21650,145
|
|
20241008,144800,3580840250,21650,21700,21700,21650,108
|
|
20241008,144700,3578497750,21700,21700,21700,21650,665
|
|
20241008,144600,3564071650,21700,21800,21800,21700,97
|
|
20241008,144500,3561962750,21750,21700,21750,21700,173
|
|
20241008,144400,3558200150,21700,21750,21750,21700,343
|
|
20241008,144300,3550751000,21750,21750,21800,21750,220
|
|
20241008,144200,3545964750,21750,21750,21750,21750,279
|
|
20241008,144100,3539896500,21750,21750,21750,21750,194
|
|
20241008,144000,3535677000,21800,21800,21800,21800,26
|
|
20241008,143900,3535110200,21800,21900,21900,21800,259
|
|
20241008,143800,3529444800,22000,21750,22000,21750,5727
|
|
20241008,143700,3403869000,21750,21700,21750,21700,247
|
|
20241008,143600,3398506250,21650,21700,21800,21650,2993
|
|
20241008,143500,3333352450,21750,21600,21750,21600,3014
|
|
20241008,143400,3267986800,21600,21600,21600,21550,159
|
|
20241008,143300,3264553500,21600,21600,21650,21600,98
|
|
20241008,143200,3262436550,21600,21600,21600,21600,173
|
|
20241008,143100,3258699750,21550,21550,21550,21550,148
|
|
20241008,143000,3255510350,21600,21600,21650,21600,136
|
|
20241008,142900,3252572650,21600,21550,21600,21550,507
|
|
20241008,142800,3241621600,21600,21600,21600,21600,117
|
|
20241008,142700,3239094400,21600,21600,21600,21600,342
|
|
20241008,142600,3231707200,21600,21600,21650,21600,673
|
|
20241008,142500,3217170100,21600,21600,21650,21600,153
|
|
20241008,142400,3213865150,21600,21600,21650,21600,244
|
|
20241008,142300,3208589750,21650,21600,21650,21600,150
|
|
20241008,142200,3205348200,21600,21600,21650,21600,162
|
|
20241008,142100,3201848400,21600,21600,21650,21600,1316
|
|
20241008,142000,3173366100,21600,21600,21600,21600,90
|
|
20241008,141900,3171422100,21600,21600,21600,21600,154
|
|
20241008,141800,3168095700,21600,21600,21600,21600,90
|
|
20241008,141700,3166151700,21650,21600,21650,21600,208
|
|
20241008,141600,3161648650,21700,21650,21700,21600,175
|
|
20241008,141500,3157865650,21650,21600,21650,21600,105
|
|
20241008,141400,3155593850,21650,21650,21650,21650,160
|
|
20241008,141300,3152129850,21600,21650,21650,21600,114
|
|
20241008,141200,3149666500,21650,21600,21650,21600,177
|
|
20241008,141100,3145836200,21600,21650,21700,21600,103
|
|
20241008,141000,3143606950,21650,21650,21650,21650,390
|
|
20241008,140900,3135163450,21650,21650,21650,21650,704
|
|
20241008,140800,3119921850,21650,21650,21650,21650,255
|
|
20241008,140700,3114401100,21650,21650,21650,21600,82
|
|
20241008,140600,3112625950,21650,21650,21650,21650,93
|
|
20241008,140500,3110612500,21650,21650,21650,21600,277
|
|
20241008,140400,3104620050,21600,21700,21700,21600,145
|
|
20241008,140300,3101480700,21650,21650,21650,21650,91
|
|
20241008,140200,3099510550,21650,21650,21650,21600,273
|
|
20241008,140100,3093601350,21700,21600,21700,21600,25
|
|
20241008,140000,3093061250,21650,21650,21650,21600,278
|
|
20241008,135900,3087044100,21650,21650,21650,21600,214
|
|
20241008,135800,3082415600,21650,21600,21650,21600,162
|
|
20241008,135700,3078909550,21600,21600,21650,21600,600
|
|
20241008,135600,3065949250,21600,21600,21700,21600,106
|
|
20241008,135500,3063659350,21650,21600,21650,21600,342
|
|
20241008,135400,3056266250,21600,21650,21650,21600,144
|
|
20241008,135300,3053149950,21600,21650,21700,21600,217
|
|
20241008,135200,3048452450,21650,21600,21650,21600,146
|
|
20241008,135100,3045295150,21650,21650,21650,21650,221
|
|
20241008,135000,3040510500,21700,21600,21700,21600,185
|
|
20241008,134900,3036502050,21650,21650,21700,21600,244
|
|
20241008,134800,3031215650,21600,21600,21650,21600,136
|
|
20241008,134700,3028274750,21600,21650,21700,21600,414
|
|
20241008,134600,3019314850,21600,21650,21650,21600,88
|
|
20241008,134500,3017413950,21650,21650,21650,21600,184
|
|
20241008,134400,3013435700,21700,21650,21700,21650,54
|
|
20241008,134300,3012266500,21700,21700,21700,21700,37
|
|
20241008,134200,3011463600,21650,21650,21650,21650,299
|
|
20241008,134100,3004990250,21650,21650,21650,21650,200
|
|
20241008,134000,3000660250,21700,21650,21700,21650,183
|
|
20241008,133900,2996698250,21650,21650,21700,21650,130
|
|
20241008,133800,2993883650,21700,21700,21700,21700,0
|
|
20241008,133700,2993883650,21700,21650,21700,21650,85
|
|
20241008,133600,2992039200,21650,21650,21650,21650,66
|
|
20241008,133500,2990610300,21700,21750,21750,21700,53
|
|
20241008,133400,2989460150,21650,21700,21700,21650,181
|
|
20241008,133300,2985538900,21700,21800,21800,21700,213
|
|
20241008,133200,2980916500,21750,21750,21750,21700,204
|
|
20241008,133100,2976484600,21700,21700,21700,21700,0
|
|
20241008,133000,2976484600,21700,21800,21800,21700,104
|
|
20241008,132900,2974224500,21800,21700,21800,21700,63
|
|
20241008,132800,2972854800,21700,21700,21750,21700,1597
|
|
20241008,132700,2938123100,21700,21700,21750,21700,448
|
|
20241008,132600,2928401450,21650,21700,21700,21650,11
|
|
20241008,132500,2928163250,21650,21650,21650,21600,149
|
|
20241008,132400,2924939750,21600,21600,21700,21600,75
|
|
20241008,132300,2923319350,21650,21700,21700,21600,1187
|
|
20241008,132200,2897654550,21700,21700,21700,21700,454
|
|
20241008,132100,2887802750,21700,21750,21800,21700,1428
|
|
20241008,132000,2856808050,21750,21700,21750,21700,1578
|
|
20241008,131900,2822498850,21700,21700,21700,21700,73
|
|
20241008,131800,2820914750,21700,21700,21700,21700,397
|
|
20241008,131700,2812299850,21650,21700,21700,21650,92
|
|
20241008,131600,2810307900,21650,21700,21700,21650,76
|
|
20241008,131500,2808662450,21650,21700,21700,21650,53
|
|
20241008,131400,2807514950,21650,21650,21650,21650,1497
|
|
20241008,131300,2775104900,21650,21650,21700,21650,119
|
|
20241008,131200,2772528500,21700,21700,21700,21650,129
|
|
20241008,131100,2769732000,21750,21750,21750,21750,13
|
|
20241008,131000,2769449250,21750,21750,21750,21650,419
|
|
20241008,130900,2760357950,21700,21650,21700,21650,1819
|
|
20241008,130800,2720890200,21650,21650,21650,21650,0
|
|
20241008,130700,2720890200,21650,21600,21650,21600,1465
|
|
20241008,130600,2689224200,21600,21600,21600,21500,16
|
|
20241008,130500,2688879100,21550,21600,21600,21550,2061
|
|
20241008,130400,2644464100,21650,21600,21650,21600,89
|
|
20241008,130300,2642541000,21600,21600,21600,21600,1052
|
|
20241008,130200,2619817800,21600,21600,21600,21600,52
|
|
20241008,130100,2618694600,21650,21650,21700,21600,78
|
|
20241008,130000,2617009150,21650,21650,21650,21600,232
|
|
20241008,125900,2611988950,21650,21650,21650,21650,1
|
|
20241008,125800,2611967300,21600,21600,21650,21600,131
|
|
20241008,125700,2609137650,21650,21600,21650,21600,72
|
|
20241008,125600,2607581450,21650,21600,21650,21600,193
|
|
20241008,125500,2603406200,21600,21600,21600,21600,53
|
|
20241008,125400,2602261400,21600,21600,21650,21600,393
|
|
20241008,125300,2593772050,21600,21600,21600,21600,129
|
|
20241008,125200,2590985650,21600,21650,21650,21600,49
|
|
20241008,125100,2589924900,21650,21650,21650,21650,2
|
|
20241008,125000,2589881600,21650,21600,21650,21600,187
|
|
20241008,124900,2585839200,21600,21600,21600,21600,8
|
|
20241008,124800,2585666400,21600,21600,21600,21600,82
|
|
20241008,124700,2583895200,21550,21550,21600,21550,179
|
|
20241008,124600,2580035150,21650,21600,21650,21500,201
|
|
20241008,124500,2575706900,21600,21600,21600,21600,0
|
|
20241008,124400,2575706900,21600,21600,21600,21600,66
|
|
20241008,124300,2574281300,21600,21600,21600,21600,104
|
|
20241008,124200,2572034900,21650,21650,21650,21650,0
|
|
20241008,124100,2572034900,21650,21650,21650,21650,184
|
|
20241008,124000,2568051300,21650,21600,21700,21500,509
|
|
20241008,123900,2557083250,21600,21600,21600,21600,0
|
|
20241008,123800,2557083250,21600,21550,21600,21550,137
|
|
20241008,123700,2554125100,21500,21600,21600,21500,1000
|
|
20241008,123600,2532604700,21650,21550,21650,21550,116
|
|
20241008,123500,2530094150,21550,21600,21600,21550,139
|
|
20241008,123400,2527091800,21550,21600,21600,21550,34
|
|
20241008,123300,2526358750,21600,21600,21600,21600,52
|
|
20241008,123200,2525235550,21550,21550,21550,21550,65
|
|
20241008,123100,2523834800,21600,21600,21600,21600,85
|
|
20241008,123000,2521998800,21600,21550,21600,21550,207
|
|
20241008,122900,2517533800,21650,21650,21650,21650,1
|
|
20241008,122800,2517512150,21700,21700,21700,21700,3
|
|
20241008,122700,2517447050,21500,21600,21600,21500,1063
|
|
20241008,122600,2494523450,21650,21700,21700,21650,66
|
|
20241008,122500,2493093850,21600,21600,21700,21600,700
|
|
20241008,122400,2477918150,21600,21600,21600,21600,75
|
|
20241008,122300,2476298150,21650,21650,21650,21650,3
|
|
20241008,122200,2476233200,21650,21650,21650,21650,20
|
|
20241008,122100,2475800200,21600,21600,21600,21600,119
|
|
20241008,122000,2473229800,21650,21600,21650,21600,505
|
|
20241008,121900,2462299150,21650,21650,21650,21650,0
|
|
20241008,121800,2462299150,21650,21600,21650,21550,162
|
|
20241008,121700,2458803450,21650,21650,21650,21650,29
|
|
20241008,121600,2458175600,21650,21650,21650,21650,5
|
|
20241008,121500,2458067350,21650,21600,21650,21600,390
|
|
20241008,121400,2449629850,21600,21600,21600,21600,21
|
|
20241008,121300,2449176250,21600,21600,21600,21600,53
|
|
20241008,121200,2448031450,21600,21600,21600,21600,89
|
|
20241008,121100,2446109050,21650,21550,21650,21550,238
|
|
20241008,121000,2440974100,21600,21600,21600,21600,138
|
|
20241008,120900,2437993300,21600,21650,21650,21600,68
|
|
20241008,120800,2436524450,21600,21600,21600,21600,52
|
|
20241008,120700,2435401250,21600,21600,21600,21600,0
|
|
20241008,120600,2435401250,21600,21650,21650,21600,135
|
|
20241008,120500,2432485000,21600,21600,21600,21600,93
|
|
20241008,120400,2430476200,21650,21650,21650,21600,6
|
|
20241008,120300,2430346400,21700,21600,21700,21550,1303
|
|
20241008,120200,2402082950,21650,21550,21650,21550,7
|
|
20241008,120100,2401931850,21550,21600,21600,21550,221
|
|
20241008,120000,2397164650,21600,21600,21600,21600,937
|
|
20241008,115900,2376925450,21600,21600,21600,21600,52
|
|
20241008,115800,2375802250,21600,21600,21600,21600,171
|
|
20241008,115700,2372108650,21650,21600,21650,21600,71
|
|
20241008,115600,2370575000,21600,21600,21600,21600,10
|
|
20241008,115500,2370359000,21650,21600,21650,21600,1337
|
|
20241008,115400,2341416650,21600,21600,21650,21600,155
|
|
20241008,115300,2338063550,21600,21600,21600,21600,51
|
|
20241008,115200,2336961950,21500,21600,21600,21500,159
|
|
20241008,115100,2333534350,21550,21550,21550,21550,52
|
|
20241008,115000,2332413750,21550,21550,21550,21550,158
|
|
20241008,114900,2329008850,21550,21600,21600,21550,178
|
|
20241008,114800,2325170200,21600,21600,21600,21600,46
|
|
20241008,114700,2324176600,21650,21650,21650,21650,1
|
|
20241008,114600,2324154950,21550,21600,21600,21550,123
|
|
20241008,114500,2321501700,21600,21550,21600,21550,1864
|
|
20241008,114400,2281254850,21500,21500,21500,21500,142
|
|
20241008,114300,2278201850,21500,21500,21550,21500,1125
|
|
20241008,114200,2254014300,21500,21550,21550,21500,119
|
|
20241008,114100,2251451600,21550,21550,21550,21550,149
|
|
20241008,114000,2248240650,21600,21500,21600,21500,936
|
|
20241008,113900,2228109550,21500,21550,21550,21500,53
|
|
20241008,113800,2226970000,21500,21500,21500,21500,132
|
|
20241008,113700,2224132000,21550,21500,21550,21450,941
|
|
20241008,113600,2203854550,21500,21500,21500,21500,600
|
|
20241008,113500,2190954550,21500,21450,21500,21450,1958
|
|
20241008,113400,2148900700,21450,21450,21450,21450,88
|
|
20241008,113300,2147013100,21450,21500,21500,21450,507
|
|
20241008,113200,2136113700,21450,21450,21450,21450,1541
|
|
20241008,113100,2103059250,21500,21500,21500,21500,244
|
|
20241008,113000,2097813250,21500,21400,21500,21400,158
|
|
20241008,112900,2094423200,21450,21450,21450,21400,225
|
|
20241008,112800,2089606950,21400,21450,21450,21400,285
|
|
20241008,112700,2083507550,21450,21450,21450,21450,135
|
|
20241008,112600,2080611800,21450,21450,21500,21450,328
|
|
20241008,112500,2073575000,21450,21500,21500,21450,314
|
|
20241008,112400,2066839650,21500,21400,21500,21400,824
|
|
20241008,112300,2049178600,21450,21450,21500,21400,281
|
|
20241008,112200,2043156750,21450,21450,21500,21450,276
|
|
20241008,112100,2037231550,21450,21450,21450,21450,662
|
|
20241008,112000,2023031650,21450,21450,21450,21400,585
|
|
20241008,111900,2010486150,21400,21450,21450,21400,358
|
|
20241008,111800,2002821400,21450,21450,21500,21450,612
|
|
20241008,111700,1989693950,21450,21450,21500,21450,1321
|
|
20241008,111600,1961358150,21450,21450,21500,21450,449
|
|
20241008,111500,1951727000,21450,21500,21550,21450,14301
|
|
20241008,111400,1644308250,21500,21550,21550,21500,471
|
|
20241008,111300,1634181400,21500,21500,21550,21500,846
|
|
20241008,111200,1615992150,21500,21550,21550,21500,293
|
|
20241008,111100,1609692600,21500,21550,21550,21500,2961
|
|
20241008,111000,1545893250,21550,21600,21650,21550,7878
|
|
20241008,110900,1375828200,21600,21600,21600,21600,398
|
|
20241008,110800,1367231400,21600,21650,21650,21600,1921
|
|
20241008,110700,1325658050,21650,21650,21700,21650,224
|
|
20241008,110600,1320808100,21650,21650,21650,21650,814
|
|
20241008,110500,1303185000,21650,21650,21650,21650,299
|
|
20241008,110400,1296711650,21650,21650,21700,21650,804
|
|
20241008,110300,1279305000,21700,21650,21750,21650,348
|
|
20241008,110200,1271760100,21700,21700,21750,21700,997
|
|
20241008,110100,1250122900,21700,21700,21750,21700,109
|
|
20241008,110000,1247757250,21700,21700,21700,21700,103
|
|
20241008,105900,1245522150,21750,21700,21750,21700,299
|
|
20241008,105800,1239033650,21650,21650,21650,21650,0
|
|
20241008,105700,1239033650,21650,21700,21700,21650,87
|
|
20241008,105600,1237148350,21700,21650,21700,21650,378
|
|
20241008,105500,1228962150,21700,21700,21750,21700,543
|
|
20241008,105400,1217179000,21700,21750,21750,21700,287
|
|
20241008,105300,1210940400,21750,21750,21750,21750,1
|
|
20241008,105200,1210918650,21700,21700,21700,21700,354
|
|
20241008,105100,1203236850,21700,21700,21700,21700,62
|
|
20241008,105000,1201891450,21700,21700,21750,21700,404
|
|
20241008,104900,1193123150,21700,21700,21700,21700,123
|
|
20241008,104800,1190454050,21700,21700,21700,21700,0
|
|
20241008,104700,1190454050,21700,21700,21700,21650,110
|
|
20241008,104600,1188070150,21700,21650,21700,21650,183
|
|
20241008,104500,1184107950,21650,21650,21650,21650,1
|
|
20241008,104400,1184086300,21650,21650,21650,21650,0
|
|
20241008,104300,1184086300,21650,21700,21750,21650,293
|
|
20241008,104200,1177730350,21700,21700,21700,21700,77
|
|
20241008,104100,1176059450,21700,21650,21700,21650,487
|
|
20241008,104000,1165494150,21650,21650,21650,21650,175
|
|
20241008,103900,1161705400,21650,21650,21650,21650,0
|
|
20241008,103800,1161705400,21650,21650,21700,21650,625
|
|
20241008,103700,1148173350,21650,21650,21700,21650,734
|
|
20241008,103600,1132282150,21650,21700,21700,21650,69
|
|
20241008,103500,1130788200,21700,21700,21700,21700,380
|
|
20241008,103400,1122542200,21700,21700,21700,21650,1241
|
|
20241008,103300,1095616100,21750,21750,21750,21750,21
|
|
20241008,103200,1095159350,21750,21750,21750,21750,4
|
|
20241008,103100,1095072350,21700,21750,21800,21700,1011
|
|
20241008,103000,1073132650,21700,21750,21800,21700,517
|
|
20241008,102900,1061876100,21750,21700,21750,21700,125
|
|
20241008,102800,1059162600,21700,21750,21750,21700,188
|
|
20241008,102700,1055078000,21700,21700,21700,21700,316
|
|
20241008,102600,1048220800,21700,21700,21700,21700,323
|
|
20241008,102500,1041211700,21700,21700,21700,21700,310
|
|
20241008,102400,1034484700,21750,21700,21750,21700,139
|
|
20241008,102300,1031461900,21700,21700,21700,21700,234
|
|
20241008,102200,1026384100,21750,21700,21750,21700,16
|
|
20241008,102100,1026036850,21700,21750,21750,21700,60
|
|
20241008,102000,1024732350,21750,21800,21800,21700,78
|
|
20241008,101900,1023039500,21700,21850,21850,21700,22
|
|
20241008,101800,1022561750,21850,21750,21850,21700,2796
|
|
20241008,101700,961887150,21750,21750,21800,21750,88
|
|
20241008,101600,959973100,21700,21750,21750,21700,337
|
|
20241008,101500,952653350,21750,21700,21750,21700,129
|
|
20241008,101400,949853350,21750,21750,21750,21750,70
|
|
20241008,101300,948330850,21750,21750,21750,21750,718
|
|
20241008,101200,932714350,21700,21700,21700,21700,325
|
|
20241008,101100,925661850,21700,21700,21700,21700,0
|
|
20241008,101000,925661850,21700,21750,21750,21650,59
|
|
20241008,100900,924382250,21650,21700,21700,21650,401
|
|
20241008,100800,915683050,21700,21700,21700,21650,2134
|
|
20241008,100700,869400700,21700,21700,21700,21700,62
|
|
20241008,100600,868055300,21750,21750,21750,21700,49
|
|
20241008,100500,866991750,21750,21800,21800,21700,735
|
|
20241008,100400,851015650,21750,21800,21800,21750,557
|
|
20241008,100300,838900550,21750,21800,21800,21750,729
|
|
20241008,100200,823030550,21800,21850,21850,21800,5031
|
|
20241008,100100,713338550,21900,21850,21900,21850,151
|
|
20241008,100000,710033150,21850,21850,21900,21850,197
|
|
20241008,095900,705728600,21850,21850,21850,21850,342
|
|
20241008,095800,698255900,21850,21850,21850,21850,3
|
|
20241008,095700,698190350,21850,21850,21850,21850,1309
|
|
20241008,095600,669588700,21850,21900,21900,21850,319
|
|
20241008,095500,662612550,21900,21900,21900,21900,6
|
|
20241008,095400,662481150,21900,21950,21950,21900,1931
|
|
20241008,095300,620191650,21950,21950,21950,21950,200
|
|
20241008,095200,615801650,21950,21950,21950,21950,10
|
|
20241008,095100,615582150,21950,21900,21950,21900,338
|
|
20241008,095000,608179900,21900,21850,21900,21850,20
|
|
20241008,094900,607742600,21850,21850,21850,21850,77
|
|
20241008,094800,606060150,21850,21850,21850,21850,37
|
|
20241008,094700,605251700,21850,21800,21900,21800,468
|
|
20241008,094600,595043350,21800,21800,21850,21750,1565
|
|
20241008,094500,560929050,21800,21850,21850,21800,70
|
|
20241008,094400,559401000,21850,21850,21850,21850,29
|
|
20241008,094300,558767350,21800,21850,21850,21800,184
|
|
20241008,094200,554749050,21850,21800,21850,21800,85
|
|
20241008,094100,552895850,21800,21850,21900,21800,1639
|
|
20241008,094000,517111350,21850,21800,21900,21800,208
|
|
20241008,093900,512571350,21800,21800,21900,21800,28
|
|
20241008,093800,511960750,21850,21850,21850,21800,537
|
|
20241008,093700,500247600,21850,21900,21900,21800,2976
|
|
20241008,093600,435175550,21950,21950,21950,21900,143
|
|
20241008,093500,432038050,21950,21900,21950,21900,299
|
|
20241008,093400,425486300,21950,21900,21950,21900,248
|
|
20241008,093300,420044650,21900,21900,21900,21900,40
|
|
20241008,093200,419168650,21900,21900,21900,21900,31
|
|
20241008,093100,418489750,21900,21900,22000,21900,111
|
|
20241008,093000,416057600,21900,21900,21900,21850,91
|
|
20241008,092900,414065600,21900,21950,21950,21850,1161
|
|
20241008,092800,388635750,21950,21950,22000,21950,161
|
|
20241008,092700,385100550,21950,22000,22050,21950,288
|
|
20241008,092600,378772300,21950,21900,21950,21900,238
|
|
20241008,092500,373558550,21900,21850,22050,21850,219
|
|
20241008,092400,368752350,21900,21850,22050,21850,80
|
|
20241008,092300,367000150,22050,22000,22050,21850,1541
|
|
20241008,092200,333243950,22050,22100,22150,22000,1976
|
|
20241008,092100,289683750,22150,22150,22150,22100,464
|
|
20241008,092000,279406800,22150,22200,22200,22150,785
|
|
20241008,091900,261985700,22250,22250,22250,22250,556
|
|
20241008,091800,249614700,22250,22250,22250,22250,55
|
|
20241008,091700,248390950,22250,22300,22300,22250,103
|
|
20241008,091600,246097200,22250,22250,22250,22250,97
|
|
20241008,091500,243938950,22250,22250,22250,22250,203
|
|
20241008,091400,239422200,22250,22250,22300,22250,1274
|
|
20241008,091300,211065700,22200,22200,22200,22150,1676
|
|
20241008,091200,173908500,22200,22250,22250,22200,398
|
|
20241008,091100,165069900,22300,22200,22300,22200,1553
|
|
20241008,091000,130570750,22200,22200,22200,22200,8
|
|
20241008,090900,130393150,22250,22250,22250,22250,18
|
|
20241008,090800,129992650,22300,22400,22400,22250,1739
|
|
20241008,090700,91187250,22300,22400,22400,22300,519
|
|
20241008,090600,79584650,22300,22300,22400,22300,415
|
|
20241008,090500,70305400,22300,22250,22350,22250,225
|
|
20241008,090400,65292900,22250,22250,22250,22250,4
|
|
20241008,090300,65203900,22250,22150,22250,22100,268
|
|
20241008,090200,59261150,22100,22050,22100,22050,113
|
|
20241008,090100,56768850,22200,22100,22200,22100,287
|
|
20241008,090000,50415450,22150,22050,22200,22050,2244
|