620 lines
36 KiB
CSV
620 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191700,39920493400,104500,104500,104500,104500,38601
|
|
20241002,191600,39920493400,104500,104500,104500,104500,0
|
|
20241002,191500,39920493400,104500,104500,104500,104500,0
|
|
20241002,191400,39920493400,104500,104500,104500,104500,0
|
|
20241002,191300,39920493400,104500,104500,104500,104500,0
|
|
20241002,191200,39920493400,104500,104500,104500,104500,0
|
|
20241002,191100,39920493400,104500,104500,104500,104500,0
|
|
20241002,191000,39920493400,104500,104500,104500,104500,0
|
|
20241002,190900,39920493400,104500,104500,104500,104500,0
|
|
20241002,190800,39920493400,104500,104500,104500,104500,0
|
|
20241002,190700,39920493400,104500,104500,104500,104500,0
|
|
20241002,190600,39920493400,104500,104500,104500,104500,0
|
|
20241002,190500,39920493400,104500,104500,104500,104500,0
|
|
20241002,190400,39920493400,104500,104500,104500,104500,0
|
|
20241002,190300,39920493400,104500,104500,104500,104500,0
|
|
20241002,190200,39920493400,104500,104500,104500,104500,0
|
|
20241002,190100,39920493400,104500,104500,104500,104500,0
|
|
20241002,190000,39920493400,104500,104500,104500,104500,0
|
|
20241002,185900,39920493400,104500,104500,104500,104500,0
|
|
20241002,185800,39920493400,104500,104500,104500,104500,0
|
|
20241002,185700,39920493400,104500,104500,104500,104500,0
|
|
20241002,185600,39920493400,104500,104500,104500,104500,0
|
|
20241002,185500,39920493400,104500,104500,104500,104500,0
|
|
20241002,185400,39920493400,104500,104500,104500,104500,0
|
|
20241002,185300,39920493400,104500,104500,104500,104500,0
|
|
20241002,185200,39920493400,104500,104500,104500,104500,0
|
|
20241002,185100,39920493400,104500,104500,104500,104500,0
|
|
20241002,185000,39920493400,104500,104500,104500,104500,0
|
|
20241002,184900,39920493400,104500,104500,104500,104500,0
|
|
20241002,184800,39920493400,104500,104500,104500,104500,0
|
|
20241002,184700,39920493400,104500,104500,104500,104500,38601
|
|
20241002,184600,39920493400,104500,104500,104500,104500,0
|
|
20241002,184500,39920493400,104500,104500,104500,104500,0
|
|
20241002,184400,39920493400,104500,104500,104500,104500,0
|
|
20241002,184300,39920493400,104500,104500,104500,104500,0
|
|
20241002,184200,39920493400,104500,104500,104500,104500,0
|
|
20241002,184100,39920493400,104500,104500,104500,104500,0
|
|
20241002,184000,39920493400,104500,104500,104500,104500,0
|
|
20241002,183900,39920493400,104500,104500,104500,104500,0
|
|
20241002,183800,39920493400,104500,104500,104500,104500,0
|
|
20241002,183700,39920493400,104500,104500,104500,104500,0
|
|
20241002,183600,39920493400,104500,104500,104500,104500,0
|
|
20241002,183500,39920493400,104500,104500,104500,104500,0
|
|
20241002,183400,39920493400,104500,104500,104500,104500,0
|
|
20241002,183300,39920493400,104500,104500,104500,104500,0
|
|
20241002,183200,39920493400,104500,104500,104500,104500,0
|
|
20241002,183100,39920493400,104500,104500,104500,104500,0
|
|
20241002,183000,39920493400,104500,104500,104500,104500,0
|
|
20241002,182900,39920493400,104500,104500,104500,104500,0
|
|
20241002,182800,39920493400,104500,104500,104500,104500,0
|
|
20241002,182700,39920493400,104500,104500,104500,104500,0
|
|
20241002,182600,39920493400,104500,104500,104500,104500,0
|
|
20241002,182500,39920493400,104500,104500,104500,104500,0
|
|
20241002,182400,39920493400,104500,104500,104500,104500,0
|
|
20241002,182300,39920493400,104500,104500,104500,104500,0
|
|
20241002,182200,39920493400,104500,104500,104500,104500,0
|
|
20241002,182100,39920493400,104500,104500,104500,104500,0
|
|
20241002,182000,39920493400,104500,104500,104500,104500,0
|
|
20241002,181900,39920493400,104500,104500,104500,104500,0
|
|
20241002,181800,39920493400,104500,104500,104500,104500,0
|
|
20241002,181700,39920493400,104500,104500,104500,104500,38601
|
|
20241002,181600,39920493400,104500,104500,104500,104500,0
|
|
20241002,181500,39920493400,104500,104500,104500,104500,0
|
|
20241002,181400,39920493400,104500,104500,104500,104500,0
|
|
20241002,181300,39920493400,104500,104500,104500,104500,0
|
|
20241002,181200,39920493400,104500,104500,104500,104500,0
|
|
20241002,181100,39920493400,104500,104500,104500,104500,0
|
|
20241002,181000,39920493400,104500,104500,104500,104500,0
|
|
20241002,180900,39920493400,104500,104500,104500,104500,0
|
|
20241002,180800,39920493400,104500,104500,104500,104500,0
|
|
20241002,180700,39920493400,104500,104500,104500,104500,0
|
|
20241002,180600,39920493400,104500,104500,104500,104500,0
|
|
20241002,180500,39920493400,104500,104500,104500,104500,0
|
|
20241002,180400,39920493400,104500,104500,104500,104500,0
|
|
20241002,180300,39920493400,104500,104500,104500,104500,0
|
|
20241002,180200,39920493400,104500,104500,104500,104500,0
|
|
20241002,180100,39920493400,104500,104500,104500,104500,0
|
|
20241002,180000,39920493400,104500,104500,104500,104500,0
|
|
20241002,175900,39920493400,104500,104500,104500,104500,0
|
|
20241002,175800,39920493400,104500,104500,104500,104500,0
|
|
20241002,175700,39920493400,104500,104500,104500,104500,0
|
|
20241002,175600,39920493400,104500,104500,104500,104500,0
|
|
20241002,175500,39920493400,104500,104500,104500,104500,0
|
|
20241002,175400,39920493400,104500,104500,104500,104500,0
|
|
20241002,175300,39920493400,104500,104500,104500,104500,0
|
|
20241002,175200,39920493400,104500,104500,104500,104500,0
|
|
20241002,175100,39920493400,104500,104500,104500,104500,0
|
|
20241002,175000,39920493400,104500,104500,104500,104500,0
|
|
20241002,174900,39920493400,104500,104500,104500,104500,0
|
|
20241002,174800,39920493400,104500,104500,104500,104500,0
|
|
20241002,174700,39920493400,104500,104500,104500,104500,38601
|
|
20241002,174600,39920493400,104500,104500,104500,104500,0
|
|
20241002,174500,39920493400,104500,104500,104500,104500,0
|
|
20241002,174400,39920493400,104500,104500,104500,104500,0
|
|
20241002,174300,39920493400,104500,104500,104500,104500,0
|
|
20241002,174200,39920493400,104500,104500,104500,104500,0
|
|
20241002,174100,39920493400,104500,104500,104500,104500,0
|
|
20241002,174000,39920493400,104500,104500,104500,104500,0
|
|
20241002,173900,39920493400,104500,104500,104500,104500,0
|
|
20241002,173800,39920493400,104500,104500,104500,104500,0
|
|
20241002,173700,39920493400,104500,104500,104500,104500,0
|
|
20241002,173600,39920493400,104500,104500,104500,104500,0
|
|
20241002,173500,39920493400,104500,104500,104500,104500,0
|
|
20241002,173400,39920493400,104500,104500,104500,104500,0
|
|
20241002,173300,39920493400,104500,104500,104500,104500,0
|
|
20241002,173200,39920493400,104500,104500,104500,104500,0
|
|
20241002,173100,39920493400,104500,104500,104500,104500,0
|
|
20241002,173000,39920493400,104500,104500,104500,104500,0
|
|
20241002,172900,39920493400,104500,104500,104500,104500,0
|
|
20241002,172800,39920493400,104500,104500,104500,104500,0
|
|
20241002,172700,39920493400,104500,104500,104500,104500,0
|
|
20241002,172600,39920493400,104500,104500,104500,104500,0
|
|
20241002,172500,39920493400,104500,104500,104500,104500,0
|
|
20241002,172400,39920493400,104500,104500,104500,104500,0
|
|
20241002,172300,39920493400,104500,104500,104500,104500,0
|
|
20241002,172200,39920493400,104500,104500,104500,104500,0
|
|
20241002,172100,39920493400,104500,104500,104500,104500,0
|
|
20241002,172000,39920493400,104500,104500,104500,104500,0
|
|
20241002,171900,39920493400,104500,104500,104500,104500,0
|
|
20241002,171800,39920493400,104500,104500,104500,104500,0
|
|
20241002,171700,39920493400,104500,104500,104500,104500,38601
|
|
20241002,171600,39920493400,104500,104500,104500,104500,0
|
|
20241002,171500,39920493400,104500,104500,104500,104500,0
|
|
20241002,171400,39920493400,104500,104500,104500,104500,0
|
|
20241002,171300,39920493400,104500,104500,104500,104500,0
|
|
20241002,171200,39920493400,104500,104500,104500,104500,0
|
|
20241002,171100,39920493400,104500,104500,104500,104500,0
|
|
20241002,171000,39920493400,104500,104500,104500,104500,0
|
|
20241002,170900,39920493400,104500,104500,104500,104500,0
|
|
20241002,170800,39920493400,104500,104500,104500,104500,0
|
|
20241002,170700,39920493400,104500,104500,104500,104500,0
|
|
20241002,170600,39920493400,104500,104500,104500,104500,0
|
|
20241002,170500,39920493400,104500,104500,104500,104500,0
|
|
20241002,170400,39920493400,104500,104500,104500,104500,0
|
|
20241002,170300,39920493400,104500,104500,104500,104500,0
|
|
20241002,170200,39920493400,104500,104500,104500,104500,0
|
|
20241002,170100,39920493400,104500,104500,104500,104500,0
|
|
20241002,170000,39920493400,104500,104500,104500,104500,0
|
|
20241002,165900,39920493400,104500,104500,104500,104500,0
|
|
20241002,165800,39920493400,104500,104500,104500,104500,0
|
|
20241002,165700,39920493400,104500,104500,104500,104500,0
|
|
20241002,165600,39920493400,104500,104500,104500,104500,0
|
|
20241002,165500,39920493400,104500,104500,104500,104500,0
|
|
20241002,165400,39920493400,104500,104500,104500,104500,0
|
|
20241002,165300,39920493400,104500,104500,104500,104500,0
|
|
20241002,165200,39920493400,104500,104500,104500,104500,0
|
|
20241002,165100,39920493400,104500,104500,104500,104500,0
|
|
20241002,165000,39920493400,104500,104500,104500,104500,0
|
|
20241002,164900,39920493400,104500,104500,104500,104500,0
|
|
20241002,164800,39920493400,104500,104500,104500,104500,0
|
|
20241002,164700,39920493400,104500,104500,104500,104500,38601
|
|
20241002,164600,39920493400,104500,104500,104500,104500,0
|
|
20241002,164500,39920493400,104500,104500,104500,104500,0
|
|
20241002,164400,39920493400,104500,104500,104500,104500,0
|
|
20241002,164300,39920493400,104500,104500,104500,104500,0
|
|
20241002,164200,39920493400,104500,104500,104500,104500,0
|
|
20241002,164100,39920493400,104500,104500,104500,104500,0
|
|
20241002,164000,39920493400,104500,104500,104500,104500,0
|
|
20241002,163900,39920493400,104500,104500,104500,104500,0
|
|
20241002,163800,39920493400,104500,104500,104500,104500,0
|
|
20241002,163700,39920493400,104500,104500,104500,104500,0
|
|
20241002,163600,39920493400,104500,104500,104500,104500,0
|
|
20241002,163500,39920493400,104500,104500,104500,104500,0
|
|
20241002,163400,39920493400,104500,104500,104500,104500,0
|
|
20241002,163300,39920493400,104500,104500,104500,104500,0
|
|
20241002,163200,39920493400,104500,104500,104500,104500,0
|
|
20241002,163100,39920493400,104500,104500,104500,104500,0
|
|
20241002,163000,39920493400,104500,104500,104500,104500,0
|
|
20241002,162900,39920493400,104500,104500,104500,104500,0
|
|
20241002,162800,39920493400,104500,104500,104500,104500,0
|
|
20241002,162700,39920493400,104500,104500,104500,104500,0
|
|
20241002,162600,39920493400,104500,104500,104500,104500,0
|
|
20241002,162500,39920493400,104500,104500,104500,104500,0
|
|
20241002,162400,39920493400,104500,104500,104500,104500,0
|
|
20241002,162300,39920493400,104500,104500,104500,104500,0
|
|
20241002,162200,39920493400,104500,104500,104500,104500,0
|
|
20241002,162100,39920493400,104500,104500,104500,104500,0
|
|
20241002,162000,39920493400,104500,104500,104500,104500,0
|
|
20241002,161900,39920493400,104500,104500,104500,104500,0
|
|
20241002,161800,39920493400,104500,104500,104500,104500,0
|
|
20241002,161700,39920493400,104500,104500,104500,104500,38601
|
|
20241002,161600,39920493400,104500,104500,104500,104500,0
|
|
20241002,161500,39920493400,104500,104500,104500,104500,0
|
|
20241002,161400,39920493400,104500,104500,104500,104500,0
|
|
20241002,161300,39920493400,104500,104500,104500,104500,0
|
|
20241002,161200,39920493400,104500,104500,104500,104500,0
|
|
20241002,161100,39920493400,104500,104500,104500,104500,0
|
|
20241002,161000,39920493400,104500,104500,104500,104500,0
|
|
20241002,160900,39920493400,104500,104500,104500,104500,0
|
|
20241002,160800,39920493400,104500,104500,104500,104500,0
|
|
20241002,160700,39920493400,104500,104500,104500,104500,0
|
|
20241002,160600,39920493400,104500,104500,104500,104500,0
|
|
20241002,160500,39920493400,104500,104500,104500,104500,0
|
|
20241002,160400,39920493400,104500,104500,104500,104500,0
|
|
20241002,160300,39920493400,104500,104500,104500,104500,0
|
|
20241002,160200,39920493400,104500,104500,104500,104500,0
|
|
20241002,160100,39920493400,104500,104500,104500,104500,0
|
|
20241002,160000,39920493400,104500,104500,104500,104500,0
|
|
20241002,155900,39920493400,104500,104500,104500,104500,0
|
|
20241002,155800,39920493400,104500,104500,104500,104500,0
|
|
20241002,155700,39920493400,104500,104500,104500,104500,0
|
|
20241002,155600,39920493400,104500,104500,104500,104500,0
|
|
20241002,155500,39920493400,104500,104500,104500,104500,0
|
|
20241002,155400,39920493400,104500,104500,104500,104500,0
|
|
20241002,155300,39920493400,104500,104500,104500,104500,0
|
|
20241002,155200,39920493400,104500,104500,104500,104500,0
|
|
20241002,155100,39920493400,104500,104500,104500,104500,0
|
|
20241002,155000,39920493400,104500,104500,104500,104500,0
|
|
20241002,154900,39920493400,104500,104500,104500,104500,0
|
|
20241002,154800,39920493400,104500,104500,104500,104500,0
|
|
20241002,154700,39920493400,104500,104500,104500,104500,38601
|
|
20241002,154600,39920493400,104500,104500,104500,104500,0
|
|
20241002,154500,39920493400,104500,104500,104500,104500,0
|
|
20241002,154400,39920493400,104500,104500,104500,104500,0
|
|
20241002,154300,39920493400,104500,104500,104500,104500,0
|
|
20241002,154200,39920493400,104500,104500,104500,104500,0
|
|
20241002,154100,39920493400,104500,104500,104500,104500,0
|
|
20241002,154000,39920493400,104500,104500,104500,104500,0
|
|
20241002,153900,39920493400,104500,104500,104500,104500,0
|
|
20241002,153800,39920493400,104500,104500,104500,104500,0
|
|
20241002,153700,39920493400,104500,104500,104500,104500,0
|
|
20241002,153600,39920493400,104500,104500,104500,104500,0
|
|
20241002,153500,39920493400,104500,104500,104500,104500,0
|
|
20241002,153400,39920493400,104500,104500,104500,104500,0
|
|
20241002,153300,39920493400,104500,104500,104500,104500,0
|
|
20241002,153200,39920493400,104500,104500,104500,104500,0
|
|
20241002,153100,39920493400,104500,104500,104500,104500,0
|
|
20241002,153000,39920493400,104500,104500,104500,104500,38601
|
|
20241002,152900,35886688900,104200,104200,104200,104200,0
|
|
20241002,152800,35886688900,104200,104200,104200,104200,0
|
|
20241002,152700,35886688900,104200,104200,104200,104200,0
|
|
20241002,152600,35886688900,104200,104200,104200,104200,0
|
|
20241002,152500,35886688900,104200,104200,104200,104200,0
|
|
20241002,152400,35886688900,104200,104200,104200,104200,0
|
|
20241002,152300,35886688900,104200,104200,104200,104200,0
|
|
20241002,152200,35886688900,104200,104200,104200,104200,0
|
|
20241002,152100,35886688900,104200,104200,104200,104200,0
|
|
20241002,152000,35886688900,104200,104200,104200,104200,0
|
|
20241002,151900,35886688900,104200,104500,104600,104100,3059
|
|
20241002,151800,35567890200,104000,104200,104400,104000,2338
|
|
20241002,151700,35324593500,104200,104100,104200,104000,1223
|
|
20241002,151600,35197301600,104100,104500,104500,104000,2510
|
|
20241002,151500,34935846600,104400,104300,104500,104000,2325
|
|
20241002,151400,34693584600,104200,104300,104300,104100,866
|
|
20241002,151300,34603340800,104300,104300,104400,104200,877
|
|
20241002,151200,34511883000,104300,104300,104400,104200,641
|
|
20241002,151100,34445038900,104300,104400,104400,104200,1354
|
|
20241002,151000,34303870200,104400,104800,104800,104300,1443
|
|
20241002,150900,34153159000,104700,104800,104900,104700,176
|
|
20241002,150800,34134719500,104500,104900,104900,104500,840
|
|
20241002,150700,34046868300,104800,104900,105100,104200,3167
|
|
20241002,150600,33715289700,104900,104800,105000,104700,1395
|
|
20241002,150500,33568964400,104800,104900,104900,104700,487
|
|
20241002,150400,33517918200,104900,104900,105000,104800,195
|
|
20241002,150300,33497469900,104900,104800,104900,104700,387
|
|
20241002,150200,33456920500,104800,104800,104900,104700,212
|
|
20241002,150100,33434695800,104700,104700,104800,104600,648
|
|
20241002,150000,33366885900,104700,104700,104800,104500,508
|
|
20241002,145900,33313772800,104700,104600,104800,104500,953
|
|
20241002,145800,33214117000,104600,104500,104800,104500,861
|
|
20241002,145700,33124070300,104600,104600,104600,104500,541
|
|
20241002,145600,33067520000,104600,104600,104700,104500,800
|
|
20241002,145500,32983866100,104600,104700,104800,104600,553
|
|
20241002,145400,32925991300,104600,104600,104900,104600,1276
|
|
20241002,145300,32792443400,104700,104800,104900,104700,713
|
|
20241002,145200,32717743800,104700,104800,104900,104600,907
|
|
20241002,145100,32622726900,104800,104600,105000,104600,758
|
|
20241002,145000,32543357200,104500,104600,104800,104500,593
|
|
20241002,144900,32481271000,104800,104800,104900,104600,905
|
|
20241002,144800,32386484900,104800,104700,104800,104600,847
|
|
20241002,144700,32297800500,104600,104800,104900,104600,794
|
|
20241002,144600,32214690500,104800,104700,104900,104700,759
|
|
20241002,144500,32135176000,104700,104900,105000,104700,707
|
|
20241002,144400,32061072700,104900,104900,105000,104700,782
|
|
20241002,144300,31979083700,104800,104900,105000,104700,792
|
|
20241002,144200,31896044200,104900,104800,105000,104700,872
|
|
20241002,144100,31804635600,104800,104800,104900,104700,537
|
|
20241002,144000,31748372000,104700,104700,104900,104600,547
|
|
20241002,143900,31691080800,104600,104700,104900,104600,833
|
|
20241002,143800,31603804300,104700,104700,104800,104600,1124
|
|
20241002,143700,31486137300,104700,104800,104800,104600,816
|
|
20241002,143600,31400715100,104600,104700,104800,104600,756
|
|
20241002,143500,31321585300,104700,104600,104700,104600,706
|
|
20241002,143400,31247721100,104600,104500,104700,104500,712
|
|
20241002,143300,31173267500,104500,104500,104600,104500,410
|
|
20241002,143200,31130418200,104500,104500,104700,104500,935
|
|
20241002,143100,31032682700,104400,104500,104500,104400,749
|
|
20241002,143000,30954477300,104400,104500,104600,104400,539
|
|
20241002,142900,30898161100,104400,104600,104700,104200,1158
|
|
20241002,142800,30777208100,104600,104500,104600,104200,1145
|
|
20241002,142700,30657692400,104500,104600,104600,104300,564
|
|
20241002,142600,30598776900,104600,104500,104600,104300,1449
|
|
20241002,142500,30447378900,104600,104500,104600,104400,834
|
|
20241002,142400,30360252100,104500,104500,104600,104400,669
|
|
20241002,142300,30290359500,104500,104400,104600,104200,664
|
|
20241002,142200,30221004200,104200,104200,104900,104100,1707
|
|
20241002,142100,30042849500,104600,104500,104700,104200,3527
|
|
20241002,142000,29674946200,104500,104500,104800,104400,484
|
|
20241002,141900,29624342700,104500,104700,105000,104500,1384
|
|
20241002,141800,29479583200,104700,104400,104800,104300,1045
|
|
20241002,141700,29370310600,104700,104600,104700,104500,1610
|
|
20241002,141600,29201998000,104500,104700,104800,104500,588
|
|
20241002,141500,29140429700,104700,104700,104800,104500,664
|
|
20241002,141400,29070919100,104700,104800,104900,104700,449
|
|
20241002,141300,29023876400,104800,104800,104900,104600,521
|
|
20241002,141200,28969309800,104800,104900,105000,104500,926
|
|
20241002,141100,28872361400,104900,104800,105000,104800,521
|
|
20241002,141000,28817710200,104800,104900,104900,104700,628
|
|
20241002,140900,28751883100,104800,104700,104900,104500,643
|
|
20241002,140800,28684543000,104700,104700,104800,104500,1197
|
|
20241002,140700,28559276000,104800,104700,104800,104700,423
|
|
20241002,140600,28514962600,104700,104700,104800,104700,449
|
|
20241002,140500,28467950500,104700,104700,104800,104700,469
|
|
20241002,140400,28418843300,104700,104700,104800,104700,367
|
|
20241002,140300,28380400800,104700,104700,104800,104700,463
|
|
20241002,140200,28331915700,104700,104500,105000,104400,1200
|
|
20241002,140100,28206311900,104500,104500,104600,104500,263
|
|
20241002,140000,28178824400,104600,104300,104600,104300,649
|
|
20241002,135900,28111042700,104300,104500,104500,104300,1332
|
|
20241002,135800,27971985500,104500,104400,104500,104400,680
|
|
20241002,135700,27900953900,104500,104500,104500,104400,767
|
|
20241002,135600,27820870800,104500,104400,104500,104400,845
|
|
20241002,135500,27732621300,104500,104400,104500,104300,1907
|
|
20241002,135400,27533523500,104400,104600,104600,104400,1161
|
|
20241002,135300,27412186500,104600,104500,105000,104400,909
|
|
20241002,135200,27317190400,104500,104600,104600,104300,654
|
|
20241002,135100,27248900200,104500,104600,104600,104500,374
|
|
20241002,135000,27209793700,104600,104300,104700,104300,1385
|
|
20241002,134900,27065116200,104300,104300,104600,104300,767
|
|
20241002,134800,26984984700,104300,105000,105000,104300,9804
|
|
20241002,134700,25960264900,105000,104900,105000,104800,224
|
|
20241002,134600,25936765000,104800,104900,104900,104800,430
|
|
20241002,134500,25891681800,104800,104900,105000,104800,465
|
|
20241002,134400,25842911200,104800,104900,104900,104800,224
|
|
20241002,134300,25819425600,104900,104800,104900,104800,370
|
|
20241002,134200,25780618900,104800,104800,105000,104700,287
|
|
20241002,134100,25750531400,104800,104700,104800,104600,284
|
|
20241002,134000,25720796800,104700,104700,104800,104600,624
|
|
20241002,133900,25655466500,104700,104700,104800,104700,172
|
|
20241002,133800,25637454800,104700,104800,104900,104700,175
|
|
20241002,133700,25619114500,104900,104900,104900,104700,199
|
|
20241002,133600,25598254000,104900,104800,104900,104700,611
|
|
20241002,133500,25534194200,104800,104800,104900,104800,463
|
|
20241002,133400,25485640200,104800,104800,104900,104700,332
|
|
20241002,133300,25450850300,104800,104700,104900,104700,282
|
|
20241002,133200,25421314300,104700,104900,105000,104700,490
|
|
20241002,133100,25369937500,104900,104800,104900,104800,804
|
|
20241002,133000,25285602100,104800,105100,105100,104800,518
|
|
20241002,132900,25231208200,105100,104600,105200,104600,219
|
|
20241002,132800,25208250000,104600,104600,104900,104600,462
|
|
20241002,132700,25159870300,104600,104700,104900,104600,742
|
|
20241002,132600,25082203600,104600,104600,104700,104500,387
|
|
20241002,132500,25041729100,104600,104700,104700,104400,438
|
|
20241002,132400,24995936500,104700,104400,104800,104300,1267
|
|
20241002,132300,24863475900,104300,104800,104800,104300,4502
|
|
20241002,132200,24392688800,104800,104800,104900,104800,363
|
|
20241002,132100,24354641300,104800,105000,105100,104800,1244
|
|
20241002,132000,24224072900,105100,105600,105600,105100,4905
|
|
20241002,131900,23707338500,105600,105800,106000,105600,1105
|
|
20241002,131800,23590392400,105800,105700,105800,105700,167
|
|
20241002,131700,23572734200,105600,105800,105800,105600,1105
|
|
20241002,131600,23455864100,105800,105700,105800,105700,951
|
|
20241002,131500,23355304500,105700,105700,105800,105700,1194
|
|
20241002,131400,23228995700,105700,105700,105800,105700,495
|
|
20241002,131300,23176652400,105800,105800,105800,105700,479
|
|
20241002,131200,23125985600,105800,105800,105800,105700,575
|
|
20241002,131100,23065175200,105700,105700,105800,105700,427
|
|
20241002,131000,23020009200,105700,105800,105900,105700,1210
|
|
20241002,130900,22891982700,105800,105800,105900,105700,667
|
|
20241002,130800,22821414800,105700,105800,105800,105700,1099
|
|
20241002,130700,22705144400,105800,105900,105900,105800,737
|
|
20241002,130600,22627113200,105900,105800,105900,105800,965
|
|
20241002,130500,22524946500,105800,105600,105800,105600,894
|
|
20241002,130400,22430487900,105500,105500,105600,105400,890
|
|
20241002,130300,22336578400,105500,105400,105500,105400,222
|
|
20241002,130200,22313163100,105500,105500,105500,105400,718
|
|
20241002,130100,22237417900,105600,105600,105600,105400,1103
|
|
20241002,130000,22121026300,105500,105400,105500,105400,391
|
|
20241002,125900,22079781100,105500,105500,105500,105400,484
|
|
20241002,125800,22028725000,105500,105500,105600,105500,666
|
|
20241002,125700,21958407200,105600,105600,105600,105500,606
|
|
20241002,125600,21894443200,105500,105600,105600,105500,1254
|
|
20241002,125500,21762088300,105600,105600,105600,105500,251
|
|
20241002,125400,21735588800,105600,105500,105700,105400,5333
|
|
20241002,125300,21172965200,105500,105200,105500,105200,1729
|
|
20241002,125200,20990821600,105200,105200,105300,105200,93
|
|
20241002,125100,20981035200,105200,105300,105400,105100,1695
|
|
20241002,125000,20802650600,105300,105400,105400,105300,173
|
|
20241002,124900,20784428000,105400,105200,105400,105200,792
|
|
20241002,124800,20701048400,105200,105200,105200,105100,369
|
|
20241002,124700,20662256000,105200,105100,105200,105000,543
|
|
20241002,124600,20605166500,105000,105000,105100,105000,394
|
|
20241002,124500,20563764300,105000,105100,105100,105000,523
|
|
20241002,124400,20508822800,105000,105000,105100,105000,197
|
|
20241002,124300,20488123700,105100,105000,105200,105000,851
|
|
20241002,124200,20398748000,105000,105000,105100,104900,457
|
|
20241002,124100,20350768100,105000,105100,105200,104900,786
|
|
20241002,124000,20268217300,104900,104900,105300,104900,982
|
|
20241002,123900,20165064400,104900,104900,105000,104900,273
|
|
20241002,123800,20136413700,104900,104900,105000,104900,381
|
|
20241002,123700,20096426900,104900,104900,105000,104900,366
|
|
20241002,123600,20058031300,105000,104900,105000,104800,568
|
|
20241002,123500,19998449900,104900,104800,104900,104700,500
|
|
20241002,123400,19946041000,104800,104900,104900,104800,384
|
|
20241002,123300,19905793400,104800,104900,105000,104800,249
|
|
20241002,123200,19879675400,104900,105200,105300,104900,11460
|
|
20241002,123100,18676136400,105100,105200,105300,105100,230
|
|
20241002,123000,18651941300,105200,105300,105400,105200,331
|
|
20241002,122900,18617099300,105300,105300,105400,105300,214
|
|
20241002,122800,18594562100,105400,105300,105400,105300,213
|
|
20241002,122700,18572132700,105400,105400,105400,105300,377
|
|
20241002,122600,18532431200,105300,105400,105400,105300,252
|
|
20241002,122500,18505891500,105400,105600,105700,105300,970
|
|
20241002,122400,18403554700,105600,105700,105700,105600,335
|
|
20241002,122300,18368178100,105600,105600,105700,105600,412
|
|
20241002,122200,18324655900,105600,105600,105700,105600,482
|
|
20241002,122100,18273747500,105700,105600,105700,105600,281
|
|
20241002,122000,18244070900,105600,105600,105700,105600,183
|
|
20241002,121900,18224735100,105600,105400,105700,105400,747
|
|
20241002,121800,18145872600,105400,105400,105500,105400,260
|
|
20241002,121700,18118468200,105400,105300,105600,105300,222
|
|
20241002,121600,18095071100,105300,105600,105600,105300,815
|
|
20241002,121500,18009110800,105600,105500,105600,105500,516
|
|
20241002,121400,17954634500,105500,105600,105700,105500,374
|
|
20241002,121300,17915155100,105600,105300,105600,105300,332
|
|
20241002,121200,17880158200,105300,105400,105500,105300,326
|
|
20241002,121100,17845806500,105400,105400,105500,105300,452
|
|
20241002,121000,17798157800,105500,105300,105500,105300,298
|
|
20241002,120900,17766756800,105300,105300,105400,105300,234
|
|
20241002,120800,17742115700,105300,105300,105400,105300,485
|
|
20241002,120700,17691030900,105300,105300,105400,105300,435
|
|
20241002,120600,17645214600,105300,105300,105400,105300,380
|
|
20241002,120500,17605200200,105400,105200,105400,105200,390
|
|
20241002,120400,17564140600,105200,105200,105300,105200,173
|
|
20241002,120300,17545940100,105200,105100,105400,105100,322
|
|
20241002,120200,17512032500,105100,105100,105400,105100,335
|
|
20241002,120100,17476807500,105100,105100,105200,105000,292
|
|
20241002,120000,17446126800,105000,105100,105200,105000,1028
|
|
20241002,115900,17338119300,105100,105300,105300,105100,872
|
|
20241002,115800,17246406000,105300,105300,105400,105200,707
|
|
20241002,115700,17172004000,105300,105400,105500,105300,380
|
|
20241002,115600,17131951600,105400,105400,105500,105400,419
|
|
20241002,115500,17087788700,105400,105300,105500,105200,1190
|
|
20241002,115400,16962497500,105200,105200,105300,105200,219
|
|
20241002,115300,16939450300,105200,105100,105300,105100,1163
|
|
20241002,115200,16817123000,105200,105100,105200,105100,346
|
|
20241002,115100,16780742100,105100,105200,105200,105100,195
|
|
20241002,115000,16760245000,105200,105000,105200,105000,989
|
|
20241002,114900,16656276000,105100,105100,105100,105000,553
|
|
20241002,114800,16598184000,105000,105200,105200,105000,596
|
|
20241002,114700,16535577500,105100,105200,105300,105100,907
|
|
20241002,114600,16440183500,105200,105200,105300,105200,315
|
|
20241002,114500,16407042500,105200,105400,105400,105200,4468
|
|
20241002,114400,15936462000,105400,105500,105500,105400,570
|
|
20241002,114300,15876354700,105400,105400,105500,105400,287
|
|
20241002,114200,15846100700,105500,105500,105500,105400,398
|
|
20241002,114100,15804139800,105400,105400,105500,105400,334
|
|
20241002,114000,15768919300,105400,105400,105500,105400,222
|
|
20241002,113900,15745511600,105500,105400,105500,105400,511
|
|
20241002,113800,15691633100,105400,105400,105500,105400,511
|
|
20241002,113700,15637742700,105400,105500,105500,105400,284
|
|
20241002,113600,15607802800,105500,105500,105500,105400,230
|
|
20241002,113500,15583553000,105400,105400,105500,105400,212
|
|
20241002,113400,15561205300,105400,105500,105600,105400,699
|
|
20241002,113300,15487460500,105500,105400,105500,105400,334
|
|
20241002,113200,15452239500,105400,105400,105500,105400,390
|
|
20241002,113100,15411104300,105500,105400,105600,105400,510
|
|
20241002,113000,15357315900,105500,105400,105500,105400,250
|
|
20241002,112900,15330955800,105400,105500,105600,105400,709
|
|
20241002,112800,15256150300,105500,105400,105600,105400,383
|
|
20241002,112700,15215744100,105400,105400,105500,105400,400
|
|
20241002,112600,15173564200,105500,105400,105500,105400,382
|
|
20241002,112500,15133295000,105400,105400,105500,105400,259
|
|
20241002,112400,15105994800,105500,105300,105500,105300,1402
|
|
20241002,112300,14958230700,105300,105300,105400,105300,451
|
|
20241002,112200,14910729300,105300,105300,105400,105300,657
|
|
20241002,112100,14841503400,105300,105600,105700,105300,4753
|
|
20241002,112000,14340136900,105700,105600,105700,105600,572
|
|
20241002,111900,14279696900,105600,105600,105700,105600,1797
|
|
20241002,111800,14089774000,105600,105600,105700,105600,458
|
|
20241002,111700,14041397600,105600,105600,105700,105600,167
|
|
20241002,111600,14023757800,105600,105700,105700,105600,259
|
|
20241002,111500,13996393200,105600,105600,105700,105600,406
|
|
20241002,111400,13953495700,105600,105600,105700,105600,188
|
|
20241002,111300,13933637200,105700,105700,105700,105600,603
|
|
20241002,111200,13869945200,105700,105600,105700,105600,120
|
|
20241002,111100,13857268300,105700,105600,105700,105500,1770
|
|
20241002,111000,13670367200,105600,105600,105600,105500,349
|
|
20241002,110900,13633528000,105500,105500,105600,105500,197
|
|
20241002,110800,13612734900,105600,105500,105600,105500,465
|
|
20241002,110700,13563649900,105600,105500,105600,105500,214
|
|
20241002,110600,13541060000,105500,105500,105600,105500,74
|
|
20241002,110500,13533252400,105600,105500,105600,105500,226
|
|
20241002,110400,13509406100,105600,105600,105600,105500,566
|
|
20241002,110300,13449641300,105600,106100,106200,105400,7591
|
|
20241002,110200,12647710800,106200,106200,106200,106100,195
|
|
20241002,110100,12627020700,106200,106200,106200,106100,1049
|
|
20241002,110000,12515693800,106100,106100,106200,106000,2604
|
|
20241002,105900,12239414100,106000,106000,106100,106000,33
|
|
20241002,105800,12235914800,106100,106200,106200,106000,855
|
|
20241002,105700,12145208600,106200,106100,106200,106100,282
|
|
20241002,105600,12115288000,106200,106100,106200,106100,201
|
|
20241002,105500,12093958900,106100,106400,106400,106100,1886
|
|
20241002,105400,11893546300,106300,106300,106400,106300,213
|
|
20241002,105300,11870898100,106300,106400,106400,106300,259
|
|
20241002,105200,11843352100,106400,106300,106400,106300,415
|
|
20241002,105100,11799221900,106300,106300,106400,106300,135
|
|
20241002,105000,11784865400,106300,106400,106400,106300,108
|
|
20241002,104900,11773381300,106300,106500,106500,106300,875
|
|
20241002,104800,11680298600,106400,106500,106500,106400,100
|
|
20241002,104700,11669658000,106300,106400,106500,106300,600
|
|
20241002,104600,11605824400,106400,106400,106500,106400,456
|
|
20241002,104500,11557305600,106400,106300,106400,106300,495
|
|
20241002,104400,11504684100,106300,106300,106400,106300,211
|
|
20241002,104300,11482254100,106300,106300,106400,106200,247
|
|
20241002,104200,11455992800,106200,106300,106300,106200,88
|
|
20241002,104100,11446646300,106300,106000,106300,106000,530
|
|
20241002,104000,11390383700,106000,106400,106400,106000,1189
|
|
20241002,103900,11264191400,106300,106100,106300,106100,175
|
|
20241002,103800,11245610400,106100,105900,106200,105900,743
|
|
20241002,103700,11166804200,105900,105800,106000,105800,171
|
|
20241002,103600,11148698400,105800,106000,106100,105700,1202
|
|
20241002,103500,11021479400,105900,105300,105900,105300,4297
|
|
20241002,103400,10568160800,105300,105300,105400,105300,964
|
|
20241002,103300,10466591900,105400,105300,105400,105300,379
|
|
20241002,103200,10426676000,105400,105300,105400,105300,488
|
|
20241002,103100,10375260200,105300,105400,105500,105300,1074
|
|
20241002,103000,10262069500,105400,105400,105500,105400,295
|
|
20241002,102900,10230961300,105500,105400,105500,105400,226
|
|
20241002,102800,10207138500,105400,105400,105500,105400,465
|
|
20241002,102700,10158121900,105500,105400,105500,105400,214
|
|
20241002,102600,10135563700,105400,105400,105500,105400,151
|
|
20241002,102500,10119647800,105400,105400,105500,105400,323
|
|
20241002,102400,10085602900,105400,105400,105500,105400,317
|
|
20241002,102300,10052175900,105400,105300,105400,105300,588
|
|
20241002,102200,9990214600,105400,105600,105600,105300,3576
|
|
20241002,102100,9612968300,105600,105600,105700,105600,449
|
|
20241002,102000,9565553700,105600,105600,105700,105600,683
|
|
20241002,101900,9493424300,105600,105600,105700,105600,209
|
|
20241002,101800,9471349700,105600,105600,105700,105600,263
|
|
20241002,101700,9443571300,105600,105600,105700,105600,386
|
|
20241002,101600,9402808200,105700,105700,105800,105600,405
|
|
20241002,101500,9360006300,105600,105700,105700,105600,2952
|
|
20241002,101400,9047983900,105700,105800,105800,105700,167
|
|
20241002,101300,9030329100,105700,105700,105800,105700,1315
|
|
20241002,101200,8891331300,105700,105700,105800,105700,150
|
|
20241002,101100,8875475500,105800,105900,105900,105700,4259
|
|
20241002,101000,8424676700,105900,106000,106100,105900,878
|
|
20241002,100900,8331624400,106000,106000,106100,106000,1179
|
|
20241002,100800,8206650000,106000,106000,106100,106000,545
|
|
20241002,100700,8148879100,106000,106300,106300,106000,2969
|
|
20241002,100600,7833805400,106200,106300,106400,106200,426
|
|
20241002,100500,7788526100,106400,106400,106500,106400,576
|
|
20241002,100400,7727235300,106400,106300,106400,106300,457
|
|
20241002,100300,7678613100,106400,106300,106400,106300,51
|
|
20241002,100200,7673189500,106300,106300,106400,106200,531
|
|
20241002,100100,7616745300,106300,106300,106400,106300,27
|
|
20241002,100000,7613873000,106500,106300,106500,106200,916
|
|
20241002,095900,7516408900,106200,106300,106300,106000,1006
|
|
20241002,095800,7409607500,106300,106200,106300,106200,621
|
|
20241002,095700,7343632800,106200,106100,106200,106100,15
|
|
20241002,095600,7342041200,106100,106200,106200,106100,181
|
|
20241002,095500,7322836900,106200,106000,106200,105900,612
|
|
20241002,095400,7257926400,106000,105900,106000,105900,43
|
|
20241002,095300,7253371400,106000,106100,106100,105900,347
|
|
20241002,095200,7216587500,106100,106100,106200,106000,473
|
|
20241002,095100,7166418000,106000,106400,106400,105700,11251
|
|
20241002,095000,5973181400,106400,106400,106400,106300,349
|
|
20241002,094900,5936074200,106400,106300,106400,106300,52
|
|
20241002,094800,5930541600,106300,106300,106400,106300,58
|
|
20241002,094700,5924373800,106300,106500,106500,106300,3703
|
|
20241002,094600,5530202700,106500,106500,106500,106500,110
|
|
20241002,094500,5518487700,106600,106600,106700,106500,1631
|
|
20241002,094400,5344654500,106600,106800,106800,106600,970
|
|
20241002,094300,5241154800,106800,106700,106800,106700,34
|
|
20241002,094200,5237525300,106800,106900,106900,106700,2108
|
|
20241002,094100,5012404000,106800,106900,106900,106800,416
|
|
20241002,094000,4967943700,106900,106900,106900,106900,57
|
|
20241002,093900,4961850400,106800,106900,106900,106800,1297
|
|
20241002,093800,4823205200,106800,106900,107000,106800,956
|
|
20241002,093700,4721011700,106900,107000,107000,106800,830
|
|
20241002,093600,4632282100,107000,107000,107000,106900,1212
|
|
20241002,093500,4502602700,107000,107000,107000,106900,161
|
|
20241002,093400,4485376000,107000,106800,107000,106800,1642
|
|
20241002,093300,4309845900,106900,106900,106900,106900,7
|
|
20241002,093200,4309097600,106900,107100,107100,106800,641
|
|
20241002,093100,4240565300,107100,106800,107200,106800,2981
|
|
20241002,093000,3921759100,106900,106900,106900,106800,413
|
|
20241002,092900,3877643000,106800,106800,106800,106800,532
|
|
20241002,092800,3820825400,106800,106800,106800,106800,187
|
|
20241002,092700,3800853800,106800,107000,107000,106800,1540
|
|
20241002,092600,3636167100,107000,107100,107100,107000,127
|
|
20241002,092500,3622566700,107000,107000,107000,107000,694
|
|
20241002,092400,3548308700,106900,107000,107000,106900,118
|
|
20241002,092300,3535685100,107000,107100,107100,107000,296
|
|
20241002,092200,3504007600,107100,107000,107100,107000,6
|
|
20241002,092100,3503365100,107100,107100,107100,106800,1709
|
|
20241002,092000,3320664800,107100,107100,107200,107000,382
|
|
20241002,091900,3279753200,106900,106900,107000,106800,838
|
|
20241002,091800,3190179500,106900,106900,107000,106900,964
|
|
20241002,091700,3087114800,106900,107000,107000,106800,959
|
|
20241002,091600,2984616000,107000,106900,107000,106900,674
|
|
20241002,091500,2912561500,106700,106900,106900,106700,1200
|
|
20241002,091400,2784356800,107000,107100,107100,107000,730
|
|
20241002,091300,2706217300,107200,107000,107300,107000,719
|
|
20241002,091200,2629201900,107000,106700,107100,106600,1838
|
|
20241002,091100,2432853200,106800,106900,107000,106600,3761
|
|
20241002,091000,2031171900,107000,106900,107000,106900,1151
|
|
20241002,090900,1908020000,107000,107000,107100,106900,1379
|
|
20241002,090800,1760463100,107100,106900,107100,106900,1076
|
|
20241002,090700,1645331300,107000,107100,107200,106900,2560
|
|
20241002,090600,1371391400,107000,107200,107400,107000,1005
|
|
20241002,090500,1263729700,107200,107100,107300,106800,2325
|
|
20241002,090400,1015037900,107100,107100,107100,106800,1596
|
|
20241002,090300,844297900,107100,107200,107200,106900,1338
|
|
20241002,090200,701033800,107300,106900,107800,106900,1145
|
|
20241002,090100,578058000,106900,107300,107300,106600,1301
|
|
20241002,090000,439160000,107300,107800,107800,106600,4085
|