636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,193200,11754671650,31300,31300,31300,31300,0
|
|
20241007,193100,11754671650,31300,31300,31300,31300,0
|
|
20241007,193000,11754671650,31300,31300,31300,31300,0
|
|
20241007,192900,11754671650,31300,31300,31300,31300,0
|
|
20241007,192800,11754671650,31300,31300,31300,31300,0
|
|
20241007,192700,11754671650,31300,31300,31300,31300,0
|
|
20241007,192600,11754671650,31300,31300,31300,31300,0
|
|
20241007,192500,11754671650,31300,31300,31300,31300,0
|
|
20241007,192400,11754671650,31300,31300,31300,31300,0
|
|
20241007,192300,11754671650,31300,31300,31300,31300,0
|
|
20241007,192200,11754671650,31300,31300,31300,31300,0
|
|
20241007,192100,11754671650,31300,31300,31300,31300,0
|
|
20241007,192000,11754671650,31300,31300,31300,31300,0
|
|
20241007,191900,11754671650,31300,31300,31300,31300,0
|
|
20241007,191800,11754671650,31300,31300,31300,31300,0
|
|
20241007,191700,11754671650,31300,31300,31300,31300,0
|
|
20241007,191600,11754671650,31300,31300,31300,31300,0
|
|
20241007,191500,11754671650,31300,31300,31300,31300,0
|
|
20241007,191400,11754671650,31300,31300,31300,31300,0
|
|
20241007,191300,11754671650,31300,31300,31300,31300,0
|
|
20241007,191200,11754671650,31300,31300,31300,31300,0
|
|
20241007,191100,11754671650,31300,31300,31300,31300,0
|
|
20241007,191000,11754671650,31300,31300,31300,31300,0
|
|
20241007,190900,11754671650,31300,31300,31300,31300,0
|
|
20241007,190800,11754671650,31300,31300,31300,31300,0
|
|
20241007,190700,11754671650,31300,31300,31300,31300,0
|
|
20241007,190600,11754671650,31300,31300,31300,31300,0
|
|
20241007,190500,11754671650,31300,31300,31300,31300,0
|
|
20241007,190400,11754671650,31300,31300,31300,31300,0
|
|
20241007,190300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,190200,11754671650,31300,31300,31300,31300,0
|
|
20241007,190100,11754671650,31300,31300,31300,31300,0
|
|
20241007,190000,11754671650,31300,31300,31300,31300,0
|
|
20241007,185900,11754671650,31300,31300,31300,31300,0
|
|
20241007,185800,11754671650,31300,31300,31300,31300,0
|
|
20241007,185700,11754671650,31300,31300,31300,31300,0
|
|
20241007,185600,11754671650,31300,31300,31300,31300,0
|
|
20241007,185500,11754671650,31300,31300,31300,31300,0
|
|
20241007,185400,11754671650,31300,31300,31300,31300,0
|
|
20241007,185300,11754671650,31300,31300,31300,31300,0
|
|
20241007,185200,11754671650,31300,31300,31300,31300,0
|
|
20241007,185100,11754671650,31300,31300,31300,31300,0
|
|
20241007,185000,11754671650,31300,31300,31300,31300,0
|
|
20241007,184900,11754671650,31300,31300,31300,31300,0
|
|
20241007,184800,11754671650,31300,31300,31300,31300,0
|
|
20241007,184700,11754671650,31300,31300,31300,31300,0
|
|
20241007,184600,11754671650,31300,31300,31300,31300,0
|
|
20241007,184500,11754671650,31300,31300,31300,31300,0
|
|
20241007,184400,11754671650,31300,31300,31300,31300,0
|
|
20241007,184300,11754671650,31300,31300,31300,31300,0
|
|
20241007,184200,11754671650,31300,31300,31300,31300,0
|
|
20241007,184100,11754671650,31300,31300,31300,31300,0
|
|
20241007,184000,11754671650,31300,31300,31300,31300,0
|
|
20241007,183900,11754671650,31300,31300,31300,31300,0
|
|
20241007,183800,11754671650,31300,31300,31300,31300,0
|
|
20241007,183700,11754671650,31300,31300,31300,31300,0
|
|
20241007,183600,11754671650,31300,31300,31300,31300,0
|
|
20241007,183500,11754671650,31300,31300,31300,31300,0
|
|
20241007,183400,11754671650,31300,31300,31300,31300,0
|
|
20241007,183300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,183200,11754671650,31300,31300,31300,31300,0
|
|
20241007,183100,11754671650,31300,31300,31300,31300,0
|
|
20241007,183000,11754671650,31300,31300,31300,31300,0
|
|
20241007,182900,11754671650,31300,31300,31300,31300,0
|
|
20241007,182800,11754671650,31300,31300,31300,31300,0
|
|
20241007,182700,11754671650,31300,31300,31300,31300,0
|
|
20241007,182600,11754671650,31300,31300,31300,31300,0
|
|
20241007,182500,11754671650,31300,31300,31300,31300,0
|
|
20241007,182400,11754671650,31300,31300,31300,31300,0
|
|
20241007,182300,11754671650,31300,31300,31300,31300,0
|
|
20241007,182200,11754671650,31300,31300,31300,31300,0
|
|
20241007,182100,11754671650,31300,31300,31300,31300,0
|
|
20241007,182000,11754671650,31300,31300,31300,31300,0
|
|
20241007,181900,11754671650,31300,31300,31300,31300,0
|
|
20241007,181800,11754671650,31300,31300,31300,31300,0
|
|
20241007,181700,11754671650,31300,31300,31300,31300,0
|
|
20241007,181600,11754671650,31300,31300,31300,31300,0
|
|
20241007,181500,11754671650,31300,31300,31300,31300,0
|
|
20241007,181400,11754671650,31300,31300,31300,31300,0
|
|
20241007,181300,11754671650,31300,31300,31300,31300,0
|
|
20241007,181200,11754671650,31300,31300,31300,31300,0
|
|
20241007,181100,11754671650,31300,31300,31300,31300,0
|
|
20241007,181000,11754671650,31300,31300,31300,31300,0
|
|
20241007,180900,11754671650,31300,31300,31300,31300,0
|
|
20241007,180800,11754671650,31300,31300,31300,31300,0
|
|
20241007,180700,11754671650,31300,31300,31300,31300,0
|
|
20241007,180600,11754671650,31300,31300,31300,31300,0
|
|
20241007,180500,11754671650,31300,31300,31300,31300,0
|
|
20241007,180400,11754671650,31300,31300,31300,31300,0
|
|
20241007,180300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,180200,11754671650,31300,31300,31300,31300,0
|
|
20241007,180100,11754671650,31300,31300,31300,31300,0
|
|
20241007,180000,11754671650,31300,31300,31300,31300,0
|
|
20241007,175900,11754671650,31300,31300,31300,31300,0
|
|
20241007,175800,11754671650,31300,31300,31300,31300,0
|
|
20241007,175700,11754671650,31300,31300,31300,31300,0
|
|
20241007,175600,11754671650,31300,31300,31300,31300,0
|
|
20241007,175500,11754671650,31300,31300,31300,31300,0
|
|
20241007,175400,11754671650,31300,31300,31300,31300,0
|
|
20241007,175300,11754671650,31300,31300,31300,31300,0
|
|
20241007,175200,11754671650,31300,31300,31300,31300,0
|
|
20241007,175100,11754671650,31300,31300,31300,31300,0
|
|
20241007,175000,11754671650,31300,31300,31300,31300,0
|
|
20241007,174900,11754671650,31300,31300,31300,31300,0
|
|
20241007,174800,11754671650,31300,31300,31300,31300,0
|
|
20241007,174700,11754671650,31300,31300,31300,31300,0
|
|
20241007,174600,11754671650,31300,31300,31300,31300,0
|
|
20241007,174500,11754671650,31300,31300,31300,31300,0
|
|
20241007,174400,11754671650,31300,31300,31300,31300,0
|
|
20241007,174300,11754671650,31300,31300,31300,31300,0
|
|
20241007,174200,11754671650,31300,31300,31300,31300,0
|
|
20241007,174100,11754671650,31300,31300,31300,31300,0
|
|
20241007,174000,11754671650,31300,31300,31300,31300,0
|
|
20241007,173900,11754671650,31300,31300,31300,31300,0
|
|
20241007,173800,11754671650,31300,31300,31300,31300,0
|
|
20241007,173700,11754671650,31300,31300,31300,31300,0
|
|
20241007,173600,11754671650,31300,31300,31300,31300,0
|
|
20241007,173500,11754671650,31300,31300,31300,31300,0
|
|
20241007,173400,11754671650,31300,31300,31300,31300,0
|
|
20241007,173300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,173200,11754671650,31300,31300,31300,31300,0
|
|
20241007,173100,11754671650,31300,31300,31300,31300,0
|
|
20241007,173000,11754671650,31300,31300,31300,31300,0
|
|
20241007,172900,11754671650,31300,31300,31300,31300,0
|
|
20241007,172800,11754671650,31300,31300,31300,31300,0
|
|
20241007,172700,11754671650,31300,31300,31300,31300,0
|
|
20241007,172600,11754671650,31300,31300,31300,31300,0
|
|
20241007,172500,11754671650,31300,31300,31300,31300,0
|
|
20241007,172400,11754671650,31300,31300,31300,31300,0
|
|
20241007,172300,11754671650,31300,31300,31300,31300,0
|
|
20241007,172200,11754671650,31300,31300,31300,31300,0
|
|
20241007,172100,11754671650,31300,31300,31300,31300,0
|
|
20241007,172000,11754671650,31300,31300,31300,31300,0
|
|
20241007,171900,11754671650,31300,31300,31300,31300,0
|
|
20241007,171800,11754671650,31300,31300,31300,31300,0
|
|
20241007,171700,11754671650,31300,31300,31300,31300,0
|
|
20241007,171600,11754671650,31300,31300,31300,31300,0
|
|
20241007,171500,11754671650,31300,31300,31300,31300,0
|
|
20241007,171400,11754671650,31300,31300,31300,31300,0
|
|
20241007,171300,11754671650,31300,31300,31300,31300,0
|
|
20241007,171200,11754671650,31300,31300,31300,31300,0
|
|
20241007,171100,11754671650,31300,31300,31300,31300,0
|
|
20241007,171000,11754671650,31300,31300,31300,31300,0
|
|
20241007,170900,11754671650,31300,31300,31300,31300,0
|
|
20241007,170800,11754671650,31300,31300,31300,31300,0
|
|
20241007,170700,11754671650,31300,31300,31300,31300,0
|
|
20241007,170600,11754671650,31300,31300,31300,31300,0
|
|
20241007,170500,11754671650,31300,31300,31300,31300,0
|
|
20241007,170400,11754671650,31300,31300,31300,31300,0
|
|
20241007,170300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,170200,11754671650,31300,31300,31300,31300,0
|
|
20241007,170100,11754671650,31300,31300,31300,31300,0
|
|
20241007,170000,11754671650,31300,31300,31300,31300,0
|
|
20241007,165900,11754671650,31300,31300,31300,31300,0
|
|
20241007,165800,11754671650,31300,31300,31300,31300,0
|
|
20241007,165700,11754671650,31300,31300,31300,31300,0
|
|
20241007,165600,11754671650,31300,31300,31300,31300,0
|
|
20241007,165500,11754671650,31300,31300,31300,31300,0
|
|
20241007,165400,11754671650,31300,31300,31300,31300,0
|
|
20241007,165300,11754671650,31300,31300,31300,31300,0
|
|
20241007,165200,11754671650,31300,31300,31300,31300,0
|
|
20241007,165100,11754671650,31300,31300,31300,31300,0
|
|
20241007,165000,11754671650,31300,31300,31300,31300,0
|
|
20241007,164900,11754671650,31300,31300,31300,31300,0
|
|
20241007,164800,11754671650,31300,31300,31300,31300,0
|
|
20241007,164700,11754671650,31300,31300,31300,31300,0
|
|
20241007,164600,11754671650,31300,31300,31300,31300,0
|
|
20241007,164500,11754671650,31300,31300,31300,31300,0
|
|
20241007,164400,11754671650,31300,31300,31300,31300,0
|
|
20241007,164300,11754671650,31300,31300,31300,31300,0
|
|
20241007,164200,11754671650,31300,31300,31300,31300,0
|
|
20241007,164100,11754671650,31300,31300,31300,31300,0
|
|
20241007,164000,11754671650,31300,31300,31300,31300,0
|
|
20241007,163900,11754671650,31300,31300,31300,31300,0
|
|
20241007,163800,11754671650,31300,31300,31300,31300,0
|
|
20241007,163700,11754671650,31300,31300,31300,31300,0
|
|
20241007,163600,11754671650,31300,31300,31300,31300,0
|
|
20241007,163500,11754671650,31300,31300,31300,31300,0
|
|
20241007,163400,11754671650,31300,31300,31300,31300,0
|
|
20241007,163300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,163200,11754671650,31300,31300,31300,31300,0
|
|
20241007,163100,11754671650,31300,31300,31300,31300,0
|
|
20241007,163000,11754671650,31300,31300,31300,31300,0
|
|
20241007,162900,11754671650,31300,31300,31300,31300,0
|
|
20241007,162800,11754671650,31300,31300,31300,31300,0
|
|
20241007,162700,11754671650,31300,31300,31300,31300,0
|
|
20241007,162600,11754671650,31300,31300,31300,31300,0
|
|
20241007,162500,11754671650,31300,31300,31300,31300,0
|
|
20241007,162400,11754671650,31300,31300,31300,31300,0
|
|
20241007,162300,11754671650,31300,31300,31300,31300,0
|
|
20241007,162200,11754671650,31300,31300,31300,31300,0
|
|
20241007,162100,11754671650,31300,31300,31300,31300,0
|
|
20241007,162000,11754671650,31300,31300,31300,31300,0
|
|
20241007,161900,11754671650,31300,31300,31300,31300,0
|
|
20241007,161800,11754671650,31300,31300,31300,31300,0
|
|
20241007,161700,11754671650,31300,31300,31300,31300,0
|
|
20241007,161600,11754671650,31300,31300,31300,31300,0
|
|
20241007,161500,11754671650,31300,31300,31300,31300,0
|
|
20241007,161400,11754671650,31300,31300,31300,31300,0
|
|
20241007,161300,11754671650,31300,31300,31300,31300,0
|
|
20241007,161200,11754671650,31300,31300,31300,31300,0
|
|
20241007,161100,11754671650,31300,31300,31300,31300,0
|
|
20241007,161000,11754671650,31300,31300,31300,31300,0
|
|
20241007,160900,11754671650,31300,31300,31300,31300,0
|
|
20241007,160800,11754671650,31300,31300,31300,31300,0
|
|
20241007,160700,11754671650,31300,31300,31300,31300,0
|
|
20241007,160600,11754671650,31300,31300,31300,31300,0
|
|
20241007,160500,11754671650,31300,31300,31300,31300,0
|
|
20241007,160400,11754671650,31300,31300,31300,31300,0
|
|
20241007,160300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,160200,11754671650,31300,31300,31300,31300,0
|
|
20241007,160100,11754671650,31300,31300,31300,31300,0
|
|
20241007,160000,11754671650,31300,31300,31300,31300,0
|
|
20241007,155900,11754671650,31300,31300,31300,31300,0
|
|
20241007,155800,11754671650,31300,31300,31300,31300,0
|
|
20241007,155700,11754671650,31300,31300,31300,31300,0
|
|
20241007,155600,11754671650,31300,31300,31300,31300,0
|
|
20241007,155500,11754671650,31300,31300,31300,31300,0
|
|
20241007,155400,11754671650,31300,31300,31300,31300,0
|
|
20241007,155300,11754671650,31300,31300,31300,31300,0
|
|
20241007,155200,11754671650,31300,31300,31300,31300,0
|
|
20241007,155100,11754671650,31300,31300,31300,31300,0
|
|
20241007,155000,11754671650,31300,31300,31300,31300,0
|
|
20241007,154900,11754671650,31300,31300,31300,31300,0
|
|
20241007,154800,11754671650,31300,31300,31300,31300,0
|
|
20241007,154700,11754671650,31300,31300,31300,31300,0
|
|
20241007,154600,11754671650,31300,31300,31300,31300,0
|
|
20241007,154500,11754671650,31300,31300,31300,31300,0
|
|
20241007,154400,11754671650,31300,31300,31300,31300,0
|
|
20241007,154300,11754671650,31300,31300,31300,31300,0
|
|
20241007,154200,11754671650,31300,31300,31300,31300,0
|
|
20241007,154100,11754671650,31300,31300,31300,31300,0
|
|
20241007,154000,11754671650,31300,31300,31300,31300,0
|
|
20241007,153900,11754671650,31300,31300,31300,31300,0
|
|
20241007,153800,11754671650,31300,31300,31300,31300,0
|
|
20241007,153700,11754671650,31300,31300,31300,31300,0
|
|
20241007,153600,11754671650,31300,31300,31300,31300,0
|
|
20241007,153500,11754671650,31300,31300,31300,31300,0
|
|
20241007,153400,11754671650,31300,31300,31300,31300,0
|
|
20241007,153300,11754671650,31300,31300,31300,31300,6269
|
|
20241007,153200,11754671650,31300,31300,31300,31300,0
|
|
20241007,153100,11754671650,31300,31300,31300,31300,0
|
|
20241007,153000,11754671650,31300,31300,31300,31300,6269
|
|
20241007,152900,11558451950,31350,31350,31350,31350,0
|
|
20241007,152800,11558451950,31350,31350,31350,31350,0
|
|
20241007,152700,11558451950,31350,31350,31350,31350,0
|
|
20241007,152600,11558451950,31350,31350,31350,31350,0
|
|
20241007,152500,11558451950,31350,31350,31350,31350,0
|
|
20241007,152400,11558451950,31350,31350,31350,31350,0
|
|
20241007,152300,11558451950,31350,31350,31350,31350,0
|
|
20241007,152200,11558451950,31350,31350,31350,31350,0
|
|
20241007,152100,11558451950,31350,31350,31350,31350,0
|
|
20241007,152000,11558451950,31350,31350,31350,31350,0
|
|
20241007,151900,11558451950,31350,31250,31350,31250,1952
|
|
20241007,151800,11497368750,31300,31300,31300,31250,925
|
|
20241007,151700,11468438150,31300,31250,31300,31250,699
|
|
20241007,151600,11446583150,31250,31200,31250,31200,1245
|
|
20241007,151500,11407690350,31250,31250,31250,31200,391
|
|
20241007,151400,11395483950,31250,31250,31300,31150,3048
|
|
20241007,151300,11300391500,31250,31250,31250,31200,1162
|
|
20241007,151200,11264097900,31250,31200,31250,31200,516
|
|
20241007,151100,11247998450,31200,31200,31250,31200,552
|
|
20241007,151000,11230774250,31200,31250,31250,31200,1040
|
|
20241007,150900,11198318250,31250,31250,31250,31200,574
|
|
20241007,150800,11180385750,31250,31200,31300,31200,791
|
|
20241007,150700,11155693600,31200,31250,31250,31200,521
|
|
20241007,150600,11139424200,31250,31250,31300,31250,1241
|
|
20241007,150500,11100614950,31200,31200,31200,31200,266
|
|
20241007,150400,11092315750,31200,31250,31250,31200,658
|
|
20241007,150300,11071770450,31250,31200,31250,31200,381
|
|
20241007,150200,11059879050,31200,31200,31250,31200,826
|
|
20241007,150100,11034107650,31200,31250,31250,31200,731
|
|
20241007,150000,11011267800,31250,31250,31300,31250,456
|
|
20241007,145900,10997017050,31250,31300,31300,31250,245
|
|
20241007,145800,10989348650,31300,31300,31350,31300,601
|
|
20241007,145700,10970537300,31300,31300,31300,31300,705
|
|
20241007,145600,10948470800,31300,31300,31300,31300,326
|
|
20241007,145500,10938267000,31300,31300,31350,31250,486
|
|
20241007,145400,10923058750,31300,31300,31300,31300,402
|
|
20241007,145300,10910476150,31300,31350,31350,31300,318
|
|
20241007,145200,10900519000,31350,31300,31350,31250,373
|
|
20241007,145100,10888849700,31300,31300,31300,31250,186
|
|
20241007,145000,10883036450,31300,31300,31300,31250,413
|
|
20241007,144900,10870123350,31250,31300,31300,31250,405
|
|
20241007,144800,10857455350,31300,31300,31350,31300,698
|
|
20241007,144700,10835598900,31250,31250,31300,31200,1149
|
|
20241007,144600,10799690950,31250,31350,31350,31250,950
|
|
20241007,144500,10769981800,31300,31350,31400,31300,867
|
|
20241007,144400,10742805250,31300,31300,31400,31300,2984
|
|
20241007,144300,10649260250,31350,31300,31350,31250,2591
|
|
20241007,144200,10568098800,31300,31150,31300,31150,1209
|
|
20241007,144100,10530339450,31200,31150,31200,31100,1281
|
|
20241007,144000,10490443900,31150,31150,31150,31100,985
|
|
20241007,143900,10459794500,31150,31200,31200,31150,565
|
|
20241007,143800,10442192550,31150,31150,31200,31150,369
|
|
20241007,143700,10430697300,31200,31250,31250,31150,1185
|
|
20241007,143600,10393718300,31250,31250,31300,31250,473
|
|
20241007,143500,10378936500,31250,31250,31250,31250,51
|
|
20241007,143400,10377342750,31250,31250,31300,31250,227
|
|
20241007,143300,10370248950,31250,31300,31300,31250,424
|
|
20241007,143200,10356982900,31300,31300,31300,31300,276
|
|
20241007,143100,10348344100,31300,31300,31300,31300,80
|
|
20241007,143000,10345840100,31350,31300,31350,31300,75
|
|
20241007,142900,10343489950,31300,31300,31350,31300,148
|
|
20241007,142800,10338857050,31300,31300,31350,31300,841
|
|
20241007,142700,10312491800,31300,31300,31350,31300,397
|
|
20241007,142600,10300048150,31300,31350,31350,31300,8
|
|
20241007,142500,10299797700,31350,31400,31400,31350,117
|
|
20241007,142400,10296129600,31300,31400,31400,31300,378
|
|
20241007,142300,10284273650,31350,31300,31350,31300,171
|
|
20241007,142200,10278915100,31300,31350,31350,31300,138
|
|
20241007,142100,10274594850,31300,31350,31350,31300,174
|
|
20241007,142000,10269140000,31350,31350,31400,31350,133
|
|
20241007,141900,10264969700,31300,31350,31350,31300,96
|
|
20241007,141800,10261964850,31350,31350,31350,31350,169
|
|
20241007,141700,10256666700,31350,31400,31400,31350,120
|
|
20241007,141600,10252904500,31350,31350,31400,31350,157
|
|
20241007,141500,10247979200,31400,31400,31450,31350,380
|
|
20241007,141400,10236048700,31450,31400,31450,31350,865
|
|
20241007,141300,10208889050,31350,31400,31450,31350,1342
|
|
20241007,141200,10166750250,31450,31450,31450,31400,176
|
|
20241007,141100,10161222300,31450,31400,31450,31400,9
|
|
20241007,141000,10160939500,31450,31400,31450,31400,16
|
|
20241007,140900,10160436450,31450,31450,31450,31400,204
|
|
20241007,140800,10154022050,31400,31400,31450,31400,97
|
|
20241007,140700,10150974350,31400,31450,31450,31400,139
|
|
20241007,140600,10146605800,31400,31450,31450,31400,284
|
|
20241007,140500,10137687900,31400,31450,31450,31400,211
|
|
20241007,140400,10131061100,31400,31400,31450,31400,786
|
|
20241007,140300,10106378650,31400,31400,31450,31400,852
|
|
20241007,140200,10079598550,31400,31400,31450,31400,4078
|
|
20241007,140100,9951517750,31400,31350,31400,31350,61
|
|
20241007,140000,9949604600,31350,31400,31400,31350,73
|
|
20241007,135900,9947315850,31400,31350,31400,31350,81
|
|
20241007,135800,9944776250,31400,31350,31400,31350,6
|
|
20241007,135700,9944588050,31400,31350,31400,31350,187
|
|
20241007,135600,9938719300,31400,31350,31400,31350,1320
|
|
20241007,135500,9897332250,31350,31350,31350,31300,303
|
|
20241007,135400,9887842800,31350,31350,31350,31300,132
|
|
20241007,135300,9883704950,31350,31300,31350,31300,74
|
|
20241007,135200,9881388100,31350,31350,31350,31300,112
|
|
20241007,135100,9877879400,31350,31350,31400,31300,256
|
|
20241007,135000,9869854200,31350,31350,31400,31250,551
|
|
20241007,134900,9852590600,31400,31300,31400,31300,1254
|
|
20241007,134800,9813279700,31350,31350,31350,31300,114
|
|
20241007,134700,9809705900,31350,31300,31350,31300,355
|
|
20241007,134600,9798593300,31300,31300,31300,31300,622
|
|
20241007,134500,9779124700,31300,31250,31300,31200,107
|
|
20241007,134400,9775780850,31250,31250,31250,31200,31
|
|
20241007,134300,9774812150,31250,31250,31250,31200,15
|
|
20241007,134200,9774343700,31250,31200,31250,31200,117
|
|
20241007,134100,9770692000,31200,31150,31200,31150,224
|
|
20241007,134000,9763706250,31200,31200,31200,31150,150
|
|
20241007,133900,9759031250,31200,31150,31250,31150,31
|
|
20241007,133800,9758065300,31250,31250,31250,31200,30
|
|
20241007,133700,9757128300,31300,31200,31300,31200,457
|
|
20241007,133600,9742847550,31150,31150,31250,31050,4206
|
|
20241007,133500,9612027750,31150,31350,31350,31100,4530
|
|
20241007,133400,9470650200,31300,31350,31350,31300,85
|
|
20241007,133300,9467988700,31300,31300,31300,31300,130
|
|
20241007,133200,9463919700,31350,31350,31350,31350,580
|
|
20241007,133100,9445736700,31350,31350,31350,31350,264
|
|
20241007,133000,9437460300,31350,31400,31400,31350,836
|
|
20241007,132900,9411245950,31350,31350,31400,31350,546
|
|
20241007,132800,9394102400,31350,31300,31350,31300,1795
|
|
20241007,132700,9337844100,31300,31350,31350,31300,247
|
|
20241007,132600,9330102900,31300,31350,31350,31300,238
|
|
20241007,132500,9322646150,31350,31350,31350,31300,524
|
|
20241007,132400,9306223950,31350,31300,31350,31300,48
|
|
20241007,132300,9304719250,31300,31250,31300,31250,563
|
|
20241007,132200,9287098650,31250,31300,31300,31250,52
|
|
20241007,132100,9285473100,31250,31300,31300,31250,222
|
|
20241007,132000,9278525850,31300,31300,31300,31300,69
|
|
20241007,131900,9276366150,31300,31250,31350,31250,1875
|
|
20241007,131800,9217702850,31250,31250,31250,31200,1029
|
|
20241007,131700,9185546650,31200,31250,31300,31200,549
|
|
20241007,131600,9168390600,31300,31300,31300,31250,131
|
|
20241007,131500,9164293900,31300,31250,31300,31250,65
|
|
20241007,131400,9162262200,31300,31300,31300,31300,606
|
|
20241007,131300,9143294400,31300,31300,31300,31250,486
|
|
20241007,131200,9128105150,31250,31250,31250,31250,111
|
|
20241007,131100,9124636400,31250,31250,31250,31250,259
|
|
20241007,131000,9116542650,31250,31250,31300,31250,1213
|
|
20241007,130900,9078615000,31250,31250,31300,31250,1832
|
|
20241007,130800,9021364750,31200,31200,31200,31200,38
|
|
20241007,130700,9020179150,31200,31200,31200,31200,232
|
|
20241007,130600,9012940750,31200,31200,31200,31200,48
|
|
20241007,130500,9011443150,31200,31200,31200,31200,140
|
|
20241007,130400,9007075150,31250,31200,31250,31200,22
|
|
20241007,130300,9006387750,31200,31200,31250,31150,2097
|
|
20241007,130200,8941051850,31200,31200,31200,31150,1470
|
|
20241007,130100,8895188950,31200,31200,31200,31200,470
|
|
20241007,130000,8880524950,31200,31150,31200,31150,682
|
|
20241007,125900,8859248600,31150,31200,31200,31150,146
|
|
20241007,125800,8854693700,31150,31100,31150,31100,1397
|
|
20241007,125700,8811177600,31150,31150,31150,31150,168
|
|
20241007,125600,8805944400,31150,31150,31150,31100,135
|
|
20241007,125500,8801741450,31150,31100,31150,31100,44
|
|
20241007,125400,8800371100,31150,31150,31150,31100,252
|
|
20241007,125300,8792530200,31100,31100,31100,31100,138
|
|
20241007,125200,8788238400,31100,31150,31150,31100,70
|
|
20241007,125100,8786060150,31150,31150,31150,31150,158
|
|
20241007,125000,8781138450,31100,31100,31100,31100,85
|
|
20241007,124900,8778494950,31100,31100,31150,31100,23
|
|
20241007,124800,8777778600,31100,31100,31150,31100,332
|
|
20241007,124700,8767453300,31100,31100,31100,31100,164
|
|
20241007,124600,8762352900,31100,31100,31150,31050,538
|
|
20241007,124500,8745626050,31050,31050,31100,31050,1362
|
|
20241007,124400,8703314350,31100,31100,31100,31050,206
|
|
20241007,124300,8696911800,31100,31150,31150,31100,474
|
|
20241007,124200,8682170150,31100,31100,31100,31050,209
|
|
20241007,124100,8675672300,31100,31050,31100,31050,575
|
|
20241007,124000,8657791850,31100,31100,31100,31100,225
|
|
20241007,123900,8650794350,31100,31050,31100,31050,23
|
|
20241007,123800,8650079150,31050,31100,31100,31050,2
|
|
20241007,123700,8650017000,31050,31100,31100,31050,154
|
|
20241007,123600,8645229650,31100,31000,31100,31000,2241
|
|
20241007,123500,8575605600,31050,31050,31050,31050,791
|
|
20241007,123400,8551045050,31050,31100,31100,31050,20
|
|
20241007,123300,8550423550,31050,31100,31100,31050,92
|
|
20241007,123200,8547564900,31050,31050,31050,31050,62
|
|
20241007,123100,8545639800,31100,31100,31100,31100,8
|
|
20241007,123000,8545391000,31100,31050,31100,31050,20
|
|
20241007,122900,8544769050,31050,31050,31050,31050,198
|
|
20241007,122800,8538621150,31100,31050,31100,31050,42
|
|
20241007,122700,8537315000,31100,31100,31100,31100,172
|
|
20241007,122600,8531965800,31050,31100,31100,31050,115
|
|
20241007,122500,8528395000,31100,31050,31100,31050,164
|
|
20241007,122400,8523297350,31050,31050,31050,31050,50
|
|
20241007,122300,8521744850,31050,31100,31100,31050,16
|
|
20241007,122200,8521247300,31100,31050,31100,31050,235
|
|
20241007,122100,8513950450,31050,31050,31050,31050,51
|
|
20241007,122000,8512366900,31050,31050,31050,31050,341
|
|
20241007,121900,8501778850,31050,31100,31100,31050,540
|
|
20241007,121800,8484987850,31050,31050,31100,31050,112
|
|
20241007,121700,8481508450,31100,31100,31100,31050,28
|
|
20241007,121600,8480638200,31050,31050,31100,31050,76
|
|
20241007,121500,8478275900,31050,31050,31100,31050,74
|
|
20241007,121400,8475976850,31050,31050,31050,31000,159
|
|
20241007,121300,8471041950,31050,31050,31050,31000,201
|
|
20241007,121200,8464801700,31050,30950,31050,30950,239
|
|
20241007,121100,8457397150,30950,30950,31000,30950,130
|
|
20241007,121000,8453368050,31000,30950,31000,30900,289
|
|
20241007,120900,8444433400,31000,31000,31000,30900,1784
|
|
20241007,120800,8389213200,31000,31000,31050,31000,115
|
|
20241007,120700,8385645700,31000,31000,31000,31000,8
|
|
20241007,120600,8385397700,31000,31050,31050,31000,136
|
|
20241007,120500,8381179700,31050,31000,31050,31000,921
|
|
20241007,120400,8352627950,31000,31050,31050,31000,1364
|
|
20241007,120300,8310307800,31050,31100,31100,31050,268
|
|
20241007,120200,8301976650,31100,31100,31100,31100,36
|
|
20241007,120100,8300857050,31100,31100,31100,31100,160
|
|
20241007,120000,8295881050,31100,31050,31100,31050,1293
|
|
20241007,115900,8255711950,31100,31000,31100,31000,495
|
|
20241007,115800,8240351700,31000,31050,31050,31000,615
|
|
20241007,115700,8221282550,31050,31200,31200,31050,2949
|
|
20241007,115600,8129553250,31200,31200,31200,31200,18
|
|
20241007,115500,8128991650,31200,31200,31200,31150,79
|
|
20241007,115400,8126530200,31200,31150,31200,31150,183
|
|
20241007,115300,8120828400,31150,31150,31150,31150,70
|
|
20241007,115200,8118647900,31150,31200,31200,31150,7
|
|
20241007,115100,8118429800,31150,31200,31200,31150,112
|
|
20241007,115000,8114940150,31200,31150,31200,31150,572
|
|
20241007,114900,8097096100,31150,31150,31200,31150,195
|
|
20241007,114800,8091012200,31150,31150,31150,31150,70
|
|
20241007,114700,8088831700,31150,31150,31200,31150,155
|
|
20241007,114600,8084002500,31150,31100,31150,31100,628
|
|
20241007,114500,8064453250,31150,31150,31150,31150,1793
|
|
20241007,114400,8008601300,31200,31200,31200,31150,581
|
|
20241007,114300,7990474150,31200,31250,31300,31150,2605
|
|
20241007,114200,7909197300,31250,31250,31300,31250,113
|
|
20241007,114100,7905664300,31250,31250,31250,31250,26
|
|
20241007,114000,7904851800,31300,31300,31300,31250,90
|
|
20241007,113900,7902038850,31300,31300,31300,31300,111
|
|
20241007,113800,7898564550,31250,31250,31250,31250,640
|
|
20241007,113700,7878564550,31250,31300,31300,31250,53
|
|
20241007,113600,7876905900,31300,31250,31300,31250,342
|
|
20241007,113500,7866216150,31300,31300,31300,31300,0
|
|
20241007,113400,7866216150,31300,31300,31300,31300,476
|
|
20241007,113300,7851317350,31450,31400,31450,31300,1381
|
|
20241007,113200,7808010800,31400,31450,31450,31400,261
|
|
20241007,113100,7799805300,31450,31350,31450,31350,175
|
|
20241007,113000,7794310050,31450,31400,31450,31400,1816
|
|
20241007,112900,7737287600,31350,31400,31400,31350,45
|
|
20241007,112800,7735875750,31350,31350,31350,31350,82
|
|
20241007,112700,7733305050,31350,31400,31400,31350,292
|
|
20241007,112600,7724142250,31400,31350,31400,31350,192
|
|
20241007,112500,7718122050,31350,31300,31350,31300,281
|
|
20241007,112400,7709318600,31300,31300,31350,31300,137
|
|
20241007,112300,7705029500,31300,31300,31350,31300,267
|
|
20241007,112200,7696670550,31350,31300,31350,31300,52
|
|
20241007,112100,7695041150,31300,31350,31350,31300,106
|
|
20241007,112000,7691720300,31300,31350,31350,31300,194
|
|
20241007,111900,7685644700,31350,31350,31400,31350,631
|
|
20241007,111800,7665862800,31350,31350,31400,31350,296
|
|
20241007,111700,7656582300,31350,31350,31400,31350,132
|
|
20241007,111600,7652442400,31400,31450,31450,31400,245
|
|
20241007,111500,7644748400,31400,31400,31400,31400,295
|
|
20241007,111400,7635485400,31400,31400,31450,31400,482
|
|
20241007,111300,7620349650,31400,31450,31450,31400,170
|
|
20241007,111200,7615009000,31400,31450,31450,31400,3
|
|
20241007,111100,7614914750,31400,31400,31400,31350,1210
|
|
20241007,111000,7576932550,31350,31400,31400,31350,150
|
|
20241007,110900,7572224800,31400,31400,31400,31400,521
|
|
20241007,110800,7555865400,31400,31400,31450,31400,709
|
|
20241007,110700,7533600050,31450,31450,31450,31400,637
|
|
20241007,110600,7513571500,31450,31400,31450,31400,728
|
|
20241007,110500,7490709950,31400,31400,31450,31400,998
|
|
20241007,110400,7459326950,31450,31400,31450,31400,904
|
|
20241007,110300,7430921350,31350,31400,31400,31350,416
|
|
20241007,110200,7417875250,31350,31350,31350,31350,177
|
|
20241007,110100,7412326300,31350,31350,31400,31350,179
|
|
20241007,110000,7406713750,31350,31300,31400,31250,2203
|
|
20241007,105900,7337692150,31250,31300,31300,31250,2125
|
|
20241007,105800,7271233650,31300,31300,31350,31300,671
|
|
20241007,105700,7250229900,31350,31300,31350,31300,99
|
|
20241007,105600,7247127250,31300,31300,31350,31250,843
|
|
20241007,105500,7220739850,31300,31300,31350,31300,852
|
|
20241007,105400,7194069850,31300,31350,31400,31300,731
|
|
20241007,105300,7171153900,31350,31400,31400,31350,245
|
|
20241007,105200,7163465000,31400,31450,31450,31350,1475
|
|
20241007,105100,7117102500,31400,31400,31450,31400,766
|
|
20241007,105000,7093046150,31350,31400,31400,31350,416
|
|
20241007,104900,7080002400,31400,31350,31400,31350,513
|
|
20241007,104800,7063898200,31350,31350,31400,31350,430
|
|
20241007,104700,7050411350,31350,31350,31400,31350,277
|
|
20241007,104600,7041720750,31350,31350,31400,31350,2115
|
|
20241007,104500,6975321900,31350,31400,31400,31350,1071
|
|
20241007,104400,6941734900,31350,31400,31450,31350,934
|
|
20241007,104300,6912404450,31400,31450,31500,31400,1793
|
|
20241007,104200,6856041100,31450,31500,31550,31450,1484
|
|
20241007,104100,6809321900,31500,31550,31550,31500,1222
|
|
20241007,104000,6770797500,31550,31500,31600,31500,1647
|
|
20241007,103900,6718840400,31500,31600,31600,31500,2277
|
|
20241007,103800,6647008600,31550,31450,31600,31450,7310
|
|
20241007,103700,6416707200,31450,31500,31500,31450,1475
|
|
20241007,103600,6370314200,31450,31500,31550,31450,573
|
|
20241007,103500,6352271050,31550,31500,31550,31400,7572
|
|
20241007,103400,6114072750,31500,31450,31550,31450,2806
|
|
20241007,103300,6025696450,31450,31450,31500,31450,2255
|
|
20241007,103200,5954729650,31500,31500,31700,31450,15371
|
|
20241007,103100,5469083900,31500,31400,31550,31300,12200
|
|
20241007,103000,5085330800,31300,31250,31400,31050,6703
|
|
20241007,102900,4875639350,31250,31300,31300,31250,9302
|
|
20241007,102800,4584841850,31250,31000,31300,31000,15483
|
|
20241007,102700,4102488400,31000,30900,31000,30900,2601
|
|
20241007,102600,4021942250,30900,30900,30900,30900,640
|
|
20241007,102500,4002166250,30950,30900,30950,30900,216
|
|
20241007,102400,3995484850,30900,30900,30950,30850,1013
|
|
20241007,102300,3964185900,30900,30950,31000,30900,361
|
|
20241007,102200,3953010550,30950,31000,31000,30950,1581
|
|
20241007,102100,3904044200,30950,31000,31050,30950,1482
|
|
20241007,102000,3858100850,31000,30950,31050,30950,3100
|
|
20241007,101900,3762049300,31000,31000,31000,30950,1526
|
|
20241007,101800,3714743450,31050,31050,31050,31000,757
|
|
20241007,101700,3691244150,31050,30850,31050,30850,5421
|
|
20241007,101600,3523359250,30850,30850,30950,30800,2705
|
|
20241007,101500,3439833350,30850,30800,30850,30700,3417
|
|
20241007,101400,3334498650,30750,30750,30800,30700,667
|
|
20241007,101300,3313994200,30750,30600,30800,30600,3894
|
|
20241007,101200,3194183750,30550,30650,30700,30550,851
|
|
20241007,101100,3168130500,30650,30750,30750,30600,1379
|
|
20241007,101000,3125816700,30750,30750,30750,30700,433
|
|
20241007,100900,3112502700,30750,30700,30800,30700,1353
|
|
20241007,100800,3070903850,30700,30750,30750,30650,737
|
|
20241007,100700,3048275350,30750,30750,30800,30750,619
|
|
20241007,100600,3029236100,30800,30750,30850,30700,3462
|
|
20241007,100500,2922667950,30750,30800,30800,30700,2399
|
|
20241007,100400,2848976850,30800,30750,30800,30650,1852
|
|
20241007,100300,2792079350,30800,30550,30800,30550,5719
|
|
20241007,100200,2616540950,30550,30400,30600,30400,5199
|
|
20241007,100100,2458001250,30350,30250,30400,30200,4137
|
|
20241007,100000,2332652650,30200,30100,30200,30100,1143
|
|
20241007,095900,2298154250,30100,30100,30100,30050,79
|
|
20241007,095800,2295776850,30100,30100,30150,30100,251
|
|
20241007,095700,2288217050,30100,30100,30100,30050,127
|
|
20241007,095600,2284396400,30050,30050,30050,30000,638
|
|
20241007,095500,2265232000,30050,30050,30050,30050,116
|
|
20241007,095400,2261746200,30000,30050,30050,30000,152
|
|
20241007,095300,2257181100,30050,30000,30050,30000,430
|
|
20241007,095200,2244276050,30050,30050,30050,30050,427
|
|
20241007,095100,2231444700,30100,30050,30100,30050,181
|
|
20241007,095000,2226005050,30100,30050,30100,30050,77
|
|
20241007,094900,2223689900,30050,30050,30100,30050,172
|
|
20241007,094800,2218516150,29900,30150,30150,29900,1082
|
|
20241007,094700,2186029800,30100,30050,30150,30050,767
|
|
20241007,094600,2162941750,30050,30000,30050,29950,1073
|
|
20241007,094500,2130745600,29950,29950,29950,29900,165
|
|
20241007,094400,2125805150,29950,29850,29950,29850,925
|
|
20241007,094300,2098151900,29850,29900,29900,29850,169
|
|
20241007,094200,2093106400,29900,29800,29900,29800,2684
|
|
20241007,094100,2013023100,29800,29800,29900,29750,517
|
|
20241007,094000,1997617800,29800,29800,29900,29750,2193
|
|
20241007,093900,1932245500,29850,29850,29850,29800,1013
|
|
20241007,093800,1902040100,29850,29850,29850,29800,1037
|
|
20241007,093700,1871123200,29800,29800,29850,29800,627
|
|
20241007,093600,1852437250,29800,29800,29850,29750,1079
|
|
20241007,093500,1820280250,29800,29750,29800,29750,819
|
|
20241007,093400,1795898000,29800,29800,29800,29750,1466
|
|
20241007,093300,1752272700,29750,29950,29950,29750,8313
|
|
20241007,093200,1504376300,29950,30050,30100,29900,3852
|
|
20241007,093100,1388913850,30000,30100,30100,30000,1403
|
|
20241007,093000,1346740350,30100,30150,30150,30100,191
|
|
20241007,092900,1340990950,30100,30050,30150,30050,332
|
|
20241007,092800,1331012200,30000,30100,30100,30000,1270
|
|
20241007,092700,1292846000,30100,30100,30100,30050,729
|
|
20241007,092600,1270917000,30050,30050,30100,30050,1037
|
|
20241007,092500,1239744550,30100,30050,30100,30050,1890
|
|
20241007,092400,1182912950,30100,30150,30150,30100,806
|
|
20241007,092300,1158646550,30150,30100,30150,30100,284
|
|
20241007,092200,1150089450,30150,30100,30150,30050,450
|
|
20241007,092100,1136546150,30050,30150,30200,30050,3020
|
|
20241007,092000,1045671500,30150,30200,30200,30100,2899
|
|
20241007,091900,958246000,30200,30300,30300,30150,3224
|
|
20241007,091800,860869050,30250,30300,30300,30150,2355
|
|
20241007,091700,789722050,30300,30400,30400,30300,1326
|
|
20241007,091600,749475150,30450,30350,30450,30350,1000
|
|
20241007,091500,719061100,30300,30250,30300,30250,346
|
|
20241007,091400,708580500,30200,30200,30250,30200,1076
|
|
20241007,091300,676055050,30200,30200,30200,30150,337
|
|
20241007,091200,665884350,30200,30200,30250,30200,366
|
|
20241007,091100,654830950,30200,30250,30250,30150,239
|
|
20241007,091000,647610550,30250,30250,30300,30250,553
|
|
20241007,090900,630881100,30250,30200,30250,30100,1023
|
|
20241007,090800,600023450,30200,30200,30250,30150,563
|
|
20241007,090700,583022300,30250,30150,30250,30150,2612
|
|
20241007,090600,504226600,30150,30100,30150,30050,2327
|
|
20241007,090500,434278900,30150,30150,30200,30050,1669
|
|
20241007,090400,383935700,30100,30350,30350,30100,1722
|
|
20241007,090300,331938050,30350,30350,30350,30250,734
|
|
20241007,090200,309692400,30350,30300,30350,30200,3747
|
|
20241007,090100,196392550,30350,30650,30650,30350,4451
|
|
20241007,090000,60622350,30650,30500,30700,30500,1984
|