580 lines
33 KiB
CSV
580 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183700,8558767500,257000,257000,257000,257000,1328
|
|
20241024,183600,8558767500,257000,257000,257000,257000,0
|
|
20241024,183500,8558767500,257000,257000,257000,257000,0
|
|
20241024,183400,8558767500,257000,257000,257000,257000,0
|
|
20241024,183300,8558767500,257000,257000,257000,257000,0
|
|
20241024,183200,8558767500,257000,257000,257000,257000,0
|
|
20241024,183100,8558767500,257000,257000,257000,257000,0
|
|
20241024,183000,8558767500,257000,257000,257000,257000,0
|
|
20241024,182900,8558767500,257000,257000,257000,257000,0
|
|
20241024,182800,8558767500,257000,257000,257000,257000,0
|
|
20241024,182700,8558767500,257000,257000,257000,257000,0
|
|
20241024,182600,8558767500,257000,257000,257000,257000,0
|
|
20241024,182500,8558767500,257000,257000,257000,257000,0
|
|
20241024,182400,8558767500,257000,257000,257000,257000,0
|
|
20241024,182300,8558767500,257000,257000,257000,257000,0
|
|
20241024,182200,8558767500,257000,257000,257000,257000,0
|
|
20241024,182100,8558767500,257000,257000,257000,257000,0
|
|
20241024,182000,8558767500,257000,257000,257000,257000,0
|
|
20241024,181900,8558767500,257000,257000,257000,257000,0
|
|
20241024,181800,8558767500,257000,257000,257000,257000,0
|
|
20241024,181700,8558767500,257000,257000,257000,257000,0
|
|
20241024,181600,8558767500,257000,257000,257000,257000,0
|
|
20241024,181500,8558767500,257000,257000,257000,257000,0
|
|
20241024,181400,8558767500,257000,257000,257000,257000,0
|
|
20241024,181300,8558767500,257000,257000,257000,257000,0
|
|
20241024,181200,8558767500,257000,257000,257000,257000,0
|
|
20241024,181100,8558767500,257000,257000,257000,257000,0
|
|
20241024,181000,8558767500,257000,257000,257000,257000,0
|
|
20241024,180900,8558767500,257000,257000,257000,257000,0
|
|
20241024,180800,8558767500,257000,257000,257000,257000,0
|
|
20241024,180700,8558767500,257000,257000,257000,257000,1328
|
|
20241024,180600,8558767500,257000,257000,257000,257000,0
|
|
20241024,180500,8558767500,257000,257000,257000,257000,0
|
|
20241024,180400,8558767500,257000,257000,257000,257000,0
|
|
20241024,180300,8558767500,257000,257000,257000,257000,0
|
|
20241024,180200,8558767500,257000,257000,257000,257000,0
|
|
20241024,180100,8558767500,257000,257000,257000,257000,0
|
|
20241024,180000,8558767500,257000,257000,257000,257000,0
|
|
20241024,175900,8558767500,257000,257000,257000,257000,0
|
|
20241024,175800,8558767500,257000,257000,257000,257000,0
|
|
20241024,175700,8558767500,257000,257000,257000,257000,0
|
|
20241024,175600,8558767500,257000,257000,257000,257000,0
|
|
20241024,175500,8558767500,257000,257000,257000,257000,0
|
|
20241024,175400,8558767500,257000,257000,257000,257000,0
|
|
20241024,175300,8558767500,257000,257000,257000,257000,0
|
|
20241024,175200,8558767500,257000,257000,257000,257000,0
|
|
20241024,175100,8558767500,257000,257000,257000,257000,0
|
|
20241024,175000,8558767500,257000,257000,257000,257000,0
|
|
20241024,174900,8558767500,257000,257000,257000,257000,0
|
|
20241024,174800,8558767500,257000,257000,257000,257000,0
|
|
20241024,174700,8558767500,257000,257000,257000,257000,0
|
|
20241024,174600,8558767500,257000,257000,257000,257000,0
|
|
20241024,174500,8558767500,257000,257000,257000,257000,0
|
|
20241024,174400,8558767500,257000,257000,257000,257000,0
|
|
20241024,174300,8558767500,257000,257000,257000,257000,0
|
|
20241024,174200,8558767500,257000,257000,257000,257000,0
|
|
20241024,174100,8558767500,257000,257000,257000,257000,0
|
|
20241024,174000,8558767500,257000,257000,257000,257000,0
|
|
20241024,173900,8558767500,257000,257000,257000,257000,0
|
|
20241024,173800,8558767500,257000,257000,257000,257000,0
|
|
20241024,173700,8558767500,257000,257000,257000,257000,1328
|
|
20241024,173600,8558767500,257000,257000,257000,257000,0
|
|
20241024,173500,8558767500,257000,257000,257000,257000,0
|
|
20241024,173400,8558767500,257000,257000,257000,257000,0
|
|
20241024,173300,8558767500,257000,257000,257000,257000,0
|
|
20241024,173200,8558767500,257000,257000,257000,257000,0
|
|
20241024,173100,8558767500,257000,257000,257000,257000,0
|
|
20241024,173000,8558767500,257000,257000,257000,257000,0
|
|
20241024,172900,8558767500,257000,257000,257000,257000,0
|
|
20241024,172800,8558767500,257000,257000,257000,257000,0
|
|
20241024,172700,8558767500,257000,257000,257000,257000,0
|
|
20241024,172600,8558767500,257000,257000,257000,257000,0
|
|
20241024,172500,8558767500,257000,257000,257000,257000,0
|
|
20241024,172400,8558767500,257000,257000,257000,257000,0
|
|
20241024,172300,8558767500,257000,257000,257000,257000,0
|
|
20241024,172200,8558767500,257000,257000,257000,257000,0
|
|
20241024,172100,8558767500,257000,257000,257000,257000,0
|
|
20241024,172000,8558767500,257000,257000,257000,257000,0
|
|
20241024,171900,8558767500,257000,257000,257000,257000,0
|
|
20241024,171800,8558767500,257000,257000,257000,257000,0
|
|
20241024,171700,8558767500,257000,257000,257000,257000,0
|
|
20241024,171600,8558767500,257000,257000,257000,257000,0
|
|
20241024,171500,8558767500,257000,257000,257000,257000,0
|
|
20241024,171400,8558767500,257000,257000,257000,257000,0
|
|
20241024,171300,8558767500,257000,257000,257000,257000,0
|
|
20241024,171200,8558767500,257000,257000,257000,257000,0
|
|
20241024,171100,8558767500,257000,257000,257000,257000,0
|
|
20241024,171000,8558767500,257000,257000,257000,257000,0
|
|
20241024,170900,8558767500,257000,257000,257000,257000,0
|
|
20241024,170800,8558767500,257000,257000,257000,257000,0
|
|
20241024,170700,8558767500,257000,257000,257000,257000,1328
|
|
20241024,170600,8558767500,257000,257000,257000,257000,0
|
|
20241024,170500,8558767500,257000,257000,257000,257000,0
|
|
20241024,170400,8558767500,257000,257000,257000,257000,0
|
|
20241024,170300,8558767500,257000,257000,257000,257000,0
|
|
20241024,170200,8558767500,257000,257000,257000,257000,0
|
|
20241024,170100,8558767500,257000,257000,257000,257000,0
|
|
20241024,170000,8558767500,257000,257000,257000,257000,0
|
|
20241024,165900,8558767500,257000,257000,257000,257000,0
|
|
20241024,165800,8558767500,257000,257000,257000,257000,0
|
|
20241024,165700,8558767500,257000,257000,257000,257000,0
|
|
20241024,165600,8558767500,257000,257000,257000,257000,0
|
|
20241024,165500,8558767500,257000,257000,257000,257000,0
|
|
20241024,165400,8558767500,257000,257000,257000,257000,0
|
|
20241024,165300,8558767500,257000,257000,257000,257000,0
|
|
20241024,165200,8558767500,257000,257000,257000,257000,0
|
|
20241024,165100,8558767500,257000,257000,257000,257000,0
|
|
20241024,165000,8558767500,257000,257000,257000,257000,0
|
|
20241024,164900,8558767500,257000,257000,257000,257000,0
|
|
20241024,164800,8558767500,257000,257000,257000,257000,0
|
|
20241024,164700,8558767500,257000,257000,257000,257000,0
|
|
20241024,164600,8558767500,257000,257000,257000,257000,0
|
|
20241024,164500,8558767500,257000,257000,257000,257000,0
|
|
20241024,164400,8558767500,257000,257000,257000,257000,0
|
|
20241024,164300,8558767500,257000,257000,257000,257000,0
|
|
20241024,164200,8558767500,257000,257000,257000,257000,0
|
|
20241024,164100,8558767500,257000,257000,257000,257000,0
|
|
20241024,164000,8558767500,257000,257000,257000,257000,0
|
|
20241024,163900,8558767500,257000,257000,257000,257000,0
|
|
20241024,163800,8558767500,257000,257000,257000,257000,0
|
|
20241024,163700,8558767500,257000,257000,257000,257000,1328
|
|
20241024,163600,8558767500,257000,257000,257000,257000,0
|
|
20241024,163500,8558767500,257000,257000,257000,257000,0
|
|
20241024,163400,8558767500,257000,257000,257000,257000,0
|
|
20241024,163300,8558767500,257000,257000,257000,257000,0
|
|
20241024,163200,8558767500,257000,257000,257000,257000,0
|
|
20241024,163100,8558767500,257000,257000,257000,257000,0
|
|
20241024,163000,8558767500,257000,257000,257000,257000,0
|
|
20241024,162900,8558767500,257000,257000,257000,257000,0
|
|
20241024,162800,8558767500,257000,257000,257000,257000,0
|
|
20241024,162700,8558767500,257000,257000,257000,257000,0
|
|
20241024,162600,8558767500,257000,257000,257000,257000,0
|
|
20241024,162500,8558767500,257000,257000,257000,257000,0
|
|
20241024,162400,8558767500,257000,257000,257000,257000,0
|
|
20241024,162300,8558767500,257000,257000,257000,257000,0
|
|
20241024,162200,8558767500,257000,257000,257000,257000,0
|
|
20241024,162100,8558767500,257000,257000,257000,257000,0
|
|
20241024,162000,8558767500,257000,257000,257000,257000,0
|
|
20241024,161900,8558767500,257000,257000,257000,257000,0
|
|
20241024,161800,8558767500,257000,257000,257000,257000,0
|
|
20241024,161700,8558767500,257000,257000,257000,257000,0
|
|
20241024,161600,8558767500,257000,257000,257000,257000,0
|
|
20241024,161500,8558767500,257000,257000,257000,257000,0
|
|
20241024,161400,8558767500,257000,257000,257000,257000,0
|
|
20241024,161300,8558767500,257000,257000,257000,257000,0
|
|
20241024,161200,8558767500,257000,257000,257000,257000,0
|
|
20241024,161100,8558767500,257000,257000,257000,257000,0
|
|
20241024,161000,8558767500,257000,257000,257000,257000,0
|
|
20241024,160900,8558767500,257000,257000,257000,257000,0
|
|
20241024,160800,8558767500,257000,257000,257000,257000,0
|
|
20241024,160700,8558767500,257000,257000,257000,257000,1328
|
|
20241024,160600,8558767500,257000,257000,257000,257000,0
|
|
20241024,160500,8558767500,257000,257000,257000,257000,0
|
|
20241024,160400,8558767500,257000,257000,257000,257000,0
|
|
20241024,160300,8558767500,257000,257000,257000,257000,0
|
|
20241024,160200,8558767500,257000,257000,257000,257000,0
|
|
20241024,160100,8558767500,257000,257000,257000,257000,0
|
|
20241024,160000,8558767500,257000,257000,257000,257000,0
|
|
20241024,155900,8558767500,257000,257000,257000,257000,0
|
|
20241024,155800,8558767500,257000,257000,257000,257000,0
|
|
20241024,155700,8558767500,257000,257000,257000,257000,0
|
|
20241024,155600,8558767500,257000,257000,257000,257000,0
|
|
20241024,155500,8558767500,257000,257000,257000,257000,0
|
|
20241024,155400,8558767500,257000,257000,257000,257000,0
|
|
20241024,155300,8558767500,257000,257000,257000,257000,0
|
|
20241024,155200,8558767500,257000,257000,257000,257000,0
|
|
20241024,155100,8558767500,257000,257000,257000,257000,0
|
|
20241024,155000,8558767500,257000,257000,257000,257000,0
|
|
20241024,154900,8558767500,257000,257000,257000,257000,0
|
|
20241024,154800,8558767500,257000,257000,257000,257000,0
|
|
20241024,154700,8558767500,257000,257000,257000,257000,0
|
|
20241024,154600,8558767500,257000,257000,257000,257000,0
|
|
20241024,154500,8558767500,257000,257000,257000,257000,0
|
|
20241024,154400,8558767500,257000,257000,257000,257000,0
|
|
20241024,154300,8558767500,257000,257000,257000,257000,0
|
|
20241024,154200,8558767500,257000,257000,257000,257000,0
|
|
20241024,154100,8558767500,257000,257000,257000,257000,0
|
|
20241024,154000,8558767500,257000,257000,257000,257000,0
|
|
20241024,153900,8558767500,257000,257000,257000,257000,0
|
|
20241024,153800,8558767500,257000,257000,257000,257000,0
|
|
20241024,153700,8558767500,257000,257000,257000,257000,1328
|
|
20241024,153600,8558767500,257000,257000,257000,257000,0
|
|
20241024,153500,8558767500,257000,257000,257000,257000,0
|
|
20241024,153400,8558767500,257000,257000,257000,257000,0
|
|
20241024,153300,8558767500,257000,257000,257000,257000,0
|
|
20241024,153200,8558767500,257000,257000,257000,257000,0
|
|
20241024,153100,8558767500,257000,257000,257000,257000,0
|
|
20241024,153000,8558767500,257000,257000,257000,257000,1328
|
|
20241024,152900,8217471500,257000,257000,257000,257000,0
|
|
20241024,152800,8217471500,257000,257000,257000,257000,0
|
|
20241024,152700,8217471500,257000,257000,257000,257000,0
|
|
20241024,152600,8217471500,257000,257000,257000,257000,0
|
|
20241024,152500,8217471500,257000,257000,257000,257000,0
|
|
20241024,152400,8217471500,257000,257000,257000,257000,0
|
|
20241024,152300,8217471500,257000,257000,257000,257000,0
|
|
20241024,152200,8217471500,257000,257000,257000,257000,0
|
|
20241024,152100,8217471500,257000,257000,257000,257000,0
|
|
20241024,152000,8217471500,257000,257000,257000,257000,0
|
|
20241024,151900,8217471500,257000,256000,257000,256000,84
|
|
20241024,151800,8195898500,256500,256000,256500,256000,153
|
|
20241024,151700,8156680500,256500,256000,257000,256000,45
|
|
20241024,151600,8145135500,256000,256500,256500,256000,23
|
|
20241024,151500,8139237000,256500,256500,256500,256000,39
|
|
20241024,151400,8129237000,256500,256500,256500,256000,64
|
|
20241024,151300,8112830000,257000,256500,257000,256500,22
|
|
20241024,151200,8107178500,256500,256500,257000,256500,78
|
|
20241024,151100,8087163000,256500,256500,256500,256500,8
|
|
20241024,151000,8085111000,257500,256500,257500,256000,639
|
|
20241024,150900,7920875000,256500,256500,257000,256500,174
|
|
20241024,150800,7876220000,256500,257000,257000,256000,58
|
|
20241024,150700,7861342500,256500,256000,257000,256000,38
|
|
20241024,150600,7851592500,256500,256500,256500,256000,53
|
|
20241024,150500,7838002500,257000,256500,257000,256000,29
|
|
20241024,150400,7830565000,256000,256500,257000,256000,94
|
|
20241024,150300,7806439000,256500,256500,256500,256500,10
|
|
20241024,150200,7803874000,256000,256000,256500,256000,46
|
|
20241024,150100,7792086500,256000,256000,257000,256000,211
|
|
20241024,150000,7738051500,256000,255500,256000,255500,28
|
|
20241024,145900,7730891500,255500,256000,256500,255500,133
|
|
20241024,145800,7696818500,256000,256000,256500,256000,24
|
|
20241024,145700,7690667000,256000,256000,256500,255500,142
|
|
20241024,145600,7654296500,256500,255500,256500,255500,78
|
|
20241024,145500,7634300500,256000,255500,256500,255500,28
|
|
20241024,145400,7627130000,256000,255500,256000,255500,115
|
|
20241024,145300,7597697000,256000,255500,256000,255500,73
|
|
20241024,145200,7579021000,255500,255500,255500,255500,16
|
|
20241024,145100,7574933000,255500,255500,256000,255500,115
|
|
20241024,145000,7545517000,255500,255000,255500,255000,28
|
|
20241024,144900,7538364500,255000,255500,256000,255000,28
|
|
20241024,144800,7531212000,255000,255500,256000,255000,61
|
|
20241024,144700,7515613000,255000,256000,256000,255000,20
|
|
20241024,144600,7510498000,255000,255500,256000,255000,67
|
|
20241024,144500,7493381000,255000,254500,256000,254500,65
|
|
20241024,144400,7476778500,254500,254500,254500,254500,7
|
|
20241024,144300,7474997000,255500,254500,255500,254500,61
|
|
20241024,144200,7459426000,255000,255500,255500,254500,272
|
|
20241024,144100,7389994500,255500,255000,256000,255000,38
|
|
20241024,144000,7380287500,255000,255000,255500,255000,73
|
|
20241024,143900,7361640500,255500,255500,255500,255000,48
|
|
20241024,143800,7349385000,255500,255500,255500,255000,80
|
|
20241024,143700,7328953500,255000,255000,255500,255000,33
|
|
20241024,143600,7320531000,255500,255500,255500,255000,40
|
|
20241024,143500,7310314500,255000,255000,255500,255000,46
|
|
20241024,143400,7298575500,255000,255500,255500,255000,24
|
|
20241024,143300,7292447500,255000,255000,255500,255000,30
|
|
20241024,143200,7284788000,255000,255000,255500,255000,49
|
|
20241024,143100,7272276000,255000,255500,255500,255000,50
|
|
20241024,143000,7259510000,255000,255000,255500,255000,75
|
|
20241024,142900,7240376000,255000,255000,255500,255000,27
|
|
20241024,142800,7233482500,255500,255000,255500,255000,45
|
|
20241024,142700,7221989000,255000,255000,255500,255000,29
|
|
20241024,142600,7214585500,255000,255000,255500,255000,24
|
|
20241024,142500,7208458000,255000,255500,255500,255000,64
|
|
20241024,142400,7192112000,255000,255000,255000,255000,14
|
|
20241024,142300,7188542000,255000,255500,255500,255000,37
|
|
20241024,142200,7179091000,255000,255000,255500,255000,34
|
|
20241024,142100,7170412000,255000,255000,255500,255000,30
|
|
20241024,142000,7162754000,255000,255000,255500,255000,60
|
|
20241024,141900,7147429500,255500,255000,255500,255000,30
|
|
20241024,141800,7139771000,255000,255500,255500,255000,126
|
|
20241024,141700,7107624000,255000,255000,255500,255000,42
|
|
20241024,141600,7096898000,255000,255000,255500,255000,9
|
|
20241024,141500,7094602500,255000,255000,255500,255000,60
|
|
20241024,141400,7079285500,255000,255500,255500,255000,56
|
|
20241024,141300,7064989500,255000,255000,255000,255000,14
|
|
20241024,141200,7061419500,255000,255500,256000,255000,159
|
|
20241024,141100,7020840500,255000,255000,255000,255000,15
|
|
20241024,141000,7017015500,255500,256000,256000,255000,66
|
|
20241024,140900,7000151500,255000,255500,255500,255000,75
|
|
20241024,140800,6980992000,255500,255000,255500,255000,19
|
|
20241024,140700,6976146500,255000,255000,255500,255000,54
|
|
20241024,140600,6962352500,255000,255000,255500,255000,52
|
|
20241024,140500,6949072500,255000,255500,256000,255000,133
|
|
20241024,140400,6915081500,255500,255000,256000,255000,71
|
|
20241024,140300,6896917500,255500,255000,255500,255000,37
|
|
20241024,140200,6887470000,255000,255000,255500,255000,41
|
|
20241024,140100,6877005500,255500,255000,255500,255000,49
|
|
20241024,140000,6864489500,255000,255000,255500,255000,22
|
|
20241024,135900,6858878500,255000,255000,255500,255000,49
|
|
20241024,135800,6846367500,255500,255000,255500,255000,120
|
|
20241024,135700,6815731000,255000,255000,255500,255000,39
|
|
20241024,135600,6805776500,255000,255000,255500,255000,54
|
|
20241024,135500,6791990500,255000,255500,256000,255000,154
|
|
20241024,135400,6752642000,256000,255500,256500,255500,39
|
|
20241024,135300,6742665500,255500,255500,256000,255500,59
|
|
20241024,135200,6727568500,255500,255500,256500,255500,63
|
|
20241024,135100,6711451500,255500,255500,256000,255500,48
|
|
20241024,135000,6699175500,255500,256000,256000,255500,53
|
|
20241024,134900,6685612500,256000,256000,256500,256000,69
|
|
20241024,134800,6667931000,256000,256000,256500,255500,120
|
|
20241024,134700,6637205500,256000,256000,256500,256000,47
|
|
20241024,134600,6625166000,257000,256000,257000,256000,48
|
|
20241024,134500,6612852500,256500,255500,256500,255500,43
|
|
20241024,134400,6601837500,255500,256000,257000,255500,74
|
|
20241024,134300,6582866500,256000,256000,256500,256000,31
|
|
20241024,134200,6574922000,256000,256000,256500,256000,33
|
|
20241024,134100,6566466500,255500,256500,256500,255500,74
|
|
20241024,134000,6547511500,256000,256000,256000,255500,41
|
|
20241024,133900,6537020500,256000,255500,256500,255500,45
|
|
20241024,133800,6525499500,255500,256000,256000,255500,51
|
|
20241024,133700,6512453500,255500,256000,256000,255500,84
|
|
20241024,133600,6490953500,256000,256000,256500,256000,54
|
|
20241024,133500,6477113500,256000,256000,256500,256000,44
|
|
20241024,133400,6465835500,256500,256000,257000,256000,49
|
|
20241024,133300,6453268000,256000,256500,257000,256000,34
|
|
20241024,133200,6444543500,256500,256000,256500,256000,29
|
|
20241024,133100,6437112000,256500,256500,257500,256000,71
|
|
20241024,133000,6418875500,256500,257000,257000,256000,57
|
|
20241024,132900,6404241500,257000,256500,257000,256000,23
|
|
20241024,132800,6398341500,256500,256500,257000,256000,101
|
|
20241024,132700,6372404500,257000,256500,257000,256500,29
|
|
20241024,132600,6364956500,256500,256500,257000,256500,55
|
|
20241024,132500,6350833500,256500,257000,257000,256500,53
|
|
20241024,132400,6337223000,256500,256500,257000,256500,23
|
|
20241024,132300,6331322500,257000,257000,257500,257000,67
|
|
20241024,132200,6314087500,257000,257000,257500,256500,71
|
|
20241024,132100,6295830500,257000,257000,257500,257000,29
|
|
20241024,132000,6288369000,257000,257000,257500,257000,47
|
|
20241024,131900,6276279500,257000,257000,257500,257000,36
|
|
20241024,131800,6267019000,257000,256500,257000,256500,39
|
|
20241024,131700,6257003500,256500,256500,257500,256500,47
|
|
20241024,131600,6244922000,256500,257000,257000,256500,15
|
|
20241024,131500,6241068500,257000,256500,257000,256500,71
|
|
20241024,131400,6222826000,256500,257000,257000,256500,119
|
|
20241024,131300,6192251000,257000,256500,257000,256500,162
|
|
20241024,131200,6150628000,256500,256500,257000,256500,33
|
|
20241024,131100,6142155000,256500,256500,257000,256500,45
|
|
20241024,131000,6130596500,256500,256500,257000,256500,77
|
|
20241024,130900,6110817000,256500,256000,257000,256000,80
|
|
20241024,130800,6090295000,256000,256500,257000,256000,57
|
|
20241024,130700,6075670500,256500,256500,256500,256000,62
|
|
20241024,130600,6059769000,256500,256500,257000,256000,37
|
|
20241024,130500,6050275500,256000,256500,257000,256000,115
|
|
20241024,130400,6020789000,256000,255000,256500,255000,658
|
|
20241024,130300,5852611500,255000,255000,255500,255000,57
|
|
20241024,130200,5838068000,255500,255000,255500,255000,31
|
|
20241024,130100,5830154500,255000,255500,256000,255000,314
|
|
20241024,130000,5749924000,255500,255500,256000,255500,67
|
|
20241024,125900,5732781000,255500,256000,256000,255500,14
|
|
20241024,125800,5729202500,255500,255500,256000,255500,48
|
|
20241024,125700,5716922500,256000,255500,256000,255500,29
|
|
20241024,125600,5709505000,255500,255500,256000,255500,49
|
|
20241024,125500,5696966000,255500,255500,256500,255500,62
|
|
20241024,125400,5681088500,255500,255500,256000,255500,17
|
|
20241024,125300,5676743500,255500,255500,256500,255500,55
|
|
20241024,125200,5662665000,255500,255500,256000,255500,57
|
|
20241024,125100,5648076500,255500,256000,256000,255500,67
|
|
20241024,125000,5630928000,256000,256000,256000,255500,50
|
|
20241024,124900,5618137000,255500,255500,256000,255500,57
|
|
20241024,124800,5603566000,255500,255000,255500,255000,9
|
|
20241024,124700,5601268500,255000,256000,256000,255000,1466
|
|
20241024,124600,5226082500,256500,256000,256500,256000,94
|
|
20241024,124500,5201988000,257000,256000,257000,256000,55
|
|
20241024,124400,5187889000,256000,257000,257000,256000,59
|
|
20241024,124300,5172741500,256500,256500,256500,256000,38
|
|
20241024,124200,5162997000,256500,256000,257000,256000,71
|
|
20241024,124100,5144784500,256000,256500,256500,256000,23
|
|
20241024,124000,5138886500,256000,257000,257000,256000,146
|
|
20241024,123900,5101417000,257000,256500,257000,256500,52
|
|
20241024,123800,5088059500,256500,257000,257000,256500,23
|
|
20241024,123700,5082151000,256500,256500,257000,256500,45
|
|
20241024,123600,5070591500,256500,256500,257000,256500,41
|
|
20241024,123500,5060065500,257000,257500,257500,256500,125
|
|
20241024,123400,5027929000,257500,257000,257500,257000,54
|
|
20241024,123300,5014028000,257000,257000,257500,257000,24
|
|
20241024,123200,5007851500,257000,257000,257500,257000,24
|
|
20241024,123100,5001675000,257500,257000,257500,257000,40
|
|
20241024,123000,4991379000,257500,257500,257500,257000,45
|
|
20241024,122900,4979795000,257500,257500,257500,257500,34
|
|
20241024,122800,4971040000,257500,257000,257500,257000,42
|
|
20241024,122700,4960234500,257000,257500,257500,257000,42
|
|
20241024,122600,4949422000,257000,257000,257500,257000,76
|
|
20241024,122500,4929873500,257500,257500,257500,257000,32
|
|
20241024,122400,4921636500,257500,257500,257500,257000,38
|
|
20241024,122300,4911853500,257500,256500,257500,256500,1139
|
|
20241024,122200,4619059500,256500,257000,257000,256500,44
|
|
20241024,122100,4607754500,257000,257000,257000,256500,46
|
|
20241024,122000,4595936000,257000,256500,257000,256500,33
|
|
20241024,121900,4587460500,256500,257000,257000,256500,35
|
|
20241024,121800,4578467000,257000,256500,257000,256500,102
|
|
20241024,121700,4552295000,256500,257000,257000,256500,42
|
|
20241024,121600,4541506000,257000,257500,257500,257000,47
|
|
20241024,121500,4529409500,257500,257000,257500,257000,62
|
|
20241024,121400,4513471500,257000,257000,257500,257000,58
|
|
20241024,121300,4498548500,257500,257000,257500,257000,36
|
|
20241024,121200,4489285500,257000,256500,257000,256500,42
|
|
20241024,121100,4478497500,257000,257500,257500,257000,122
|
|
20241024,121000,4447119500,257000,257000,257000,257000,9
|
|
20241024,120900,4444806500,257000,257500,257500,257000,48
|
|
20241024,120800,4432457000,257000,257000,257500,256500,58
|
|
20241024,120700,4417551500,256500,257000,257000,256500,25
|
|
20241024,120600,4411131000,257000,257000,257500,257000,95
|
|
20241024,120500,4386686000,256500,257000,257000,256500,19
|
|
20241024,120400,4381806000,257000,256500,257000,256500,17
|
|
20241024,120300,4377441000,257500,255500,257500,255500,403
|
|
20241024,120200,4274000500,255500,256000,256000,255500,8
|
|
20241024,120100,4271955000,256500,255500,256500,255500,46
|
|
20241024,120000,4260164500,255500,255500,256500,255500,85
|
|
20241024,115900,4238384500,255500,256500,256500,255500,180
|
|
20241024,115800,4192253000,256500,257000,257000,256500,96
|
|
20241024,115700,4167595000,256500,257000,257500,256500,90
|
|
20241024,115600,4144461000,257000,257500,257500,257000,44
|
|
20241024,115500,4133141000,257500,257000,257500,257000,43
|
|
20241024,115400,4122074500,257500,257500,257500,257000,12
|
|
20241024,115300,4118986000,257500,256500,257500,256500,52
|
|
20241024,115200,4105601500,256500,257000,257500,256500,84
|
|
20241024,115100,4084015000,257000,256500,257500,256500,232
|
|
20241024,115000,4024315500,257500,256500,257500,256500,85
|
|
20241024,114900,4002455500,256500,257000,257500,256500,31
|
|
20241024,114800,3994484000,257000,256500,257500,256500,78
|
|
20241024,114700,3974437500,257500,257000,257500,257000,107
|
|
20241024,114600,3946927000,257000,257500,257500,257000,41
|
|
20241024,114500,3936382500,257500,257500,257500,256500,75
|
|
20241024,114400,3917079000,257500,257000,257500,257000,190
|
|
20241024,114300,3868240000,256500,257000,257000,256500,32
|
|
20241024,114200,3860020000,257000,257000,257000,256500,316
|
|
20241024,114100,3778842500,257000,256500,257000,256500,23
|
|
20241024,114000,3772934500,257000,256500,257000,256000,227
|
|
20241024,113900,3714662500,256500,256500,256500,256000,33
|
|
20241024,113800,3706201500,256500,256000,257000,256000,19
|
|
20241024,113700,3701326000,256500,256500,256500,255500,180
|
|
20241024,113600,3655164500,256500,255500,256500,255500,36
|
|
20241024,113500,3645946500,256000,256000,256000,255500,42
|
|
20241024,113400,3635196000,256000,255000,256000,255000,44
|
|
20241024,113300,3623949000,255000,255500,255500,255000,21
|
|
20241024,113200,3618585500,255500,255500,256000,255000,70
|
|
20241024,113100,3600693000,255000,255500,255500,255000,13
|
|
20241024,113000,3597374000,255000,254500,255500,254500,44
|
|
20241024,112900,3586147000,255000,254500,255000,254500,32
|
|
20241024,112800,3577994500,255000,254500,255000,254500,24
|
|
20241024,112700,3571875000,254500,254500,255000,254500,56
|
|
20241024,112600,3557598500,254500,255500,255500,254500,217
|
|
20241024,112500,3502289500,255500,255000,255500,255000,26
|
|
20241024,112400,3495652000,256000,255500,256000,255000,73
|
|
20241024,112300,3476985000,255000,255000,255000,255000,11
|
|
20241024,112200,3474180000,255000,255000,256000,255000,101
|
|
20241024,112100,3448375000,255500,256000,256000,255500,125
|
|
20241024,112000,3416433000,256000,255500,256000,255500,17
|
|
20241024,111900,3412085500,256000,255500,256000,255000,83
|
|
20241024,111800,3390860000,255000,255000,255000,255000,9
|
|
20241024,111700,3388565000,255500,255500,255500,255000,19
|
|
20241024,111600,3383712500,255500,255500,255500,255000,135
|
|
20241024,111500,3349223000,255500,255500,255500,255500,8
|
|
20241024,111400,3347179000,255500,256000,256000,255500,73
|
|
20241024,111300,3328492500,256000,255500,256000,255500,76
|
|
20241024,111200,3309051000,255500,255000,255500,255000,28
|
|
20241024,111100,3301902500,255500,255000,255500,255000,82
|
|
20241024,111000,3280956500,255500,255500,255500,255000,17
|
|
20241024,110900,3276617500,255500,256000,256000,255500,100
|
|
20241024,110800,3251051500,255500,255000,255500,255000,122
|
|
20241024,110700,3219895000,254500,255000,255000,254500,24
|
|
20241024,110600,3213782500,255500,255000,255500,255000,76
|
|
20241024,110500,3194378000,255500,255000,255500,255000,13
|
|
20241024,110400,3191058000,254500,254500,254500,254500,11
|
|
20241024,110300,3188258500,255500,254500,255500,254500,95
|
|
20241024,110200,3164005000,255000,255500,255500,254500,36
|
|
20241024,110100,3154822000,254500,255000,255000,254500,77
|
|
20241024,110000,3135189000,254500,255000,255000,254000,28
|
|
20241024,105900,3128053500,255000,255500,255500,255000,213
|
|
20241024,105800,3073684000,255000,254500,255500,254500,215
|
|
20241024,105700,3018904500,254500,254000,254500,254000,68
|
|
20241024,105600,3001628500,253500,254000,254000,253000,59
|
|
20241024,105500,2986648000,254000,253500,254000,253500,58
|
|
20241024,105400,2971937500,253500,253500,254000,253500,26
|
|
20241024,105300,2965338500,253500,253500,254000,253000,84
|
|
20241024,105200,2944021000,253500,253000,253500,253000,99
|
|
20241024,105100,2918930500,253000,253000,253500,252500,256
|
|
20241024,105000,2854114500,252500,251500,252500,251500,27
|
|
20241024,104900,2847301500,252500,251500,252500,251500,105
|
|
20241024,104800,2820878500,251500,251500,251500,251500,23
|
|
20241024,104700,2815094000,252000,252000,252000,252000,19
|
|
20241024,104600,2810306000,252000,251500,252500,251500,28
|
|
20241024,104500,2803249000,251500,253500,253500,251500,598
|
|
20241024,104400,2652007000,253500,253500,253500,253000,20
|
|
20241024,104300,2646939000,253500,253500,253500,253000,37
|
|
20241024,104200,2637563500,253500,254000,254000,253500,7
|
|
20241024,104100,2635788000,253500,253500,253500,253000,47
|
|
20241024,104000,2623876500,253000,253500,253500,253000,28
|
|
20241024,103900,2616782500,253500,253500,253500,253000,16
|
|
20241024,103800,2612728500,253500,253000,253500,253000,50
|
|
20241024,103700,2600057000,253000,253500,253500,253000,11
|
|
20241024,103600,2597272500,253500,253500,253500,253500,21
|
|
20241024,103500,2591949000,253500,254000,254500,253500,276
|
|
20241024,103400,2521889000,253500,254000,254500,253000,509
|
|
20241024,103300,2392659500,253500,252500,254000,252500,314
|
|
20241024,103200,2313085500,252500,252500,253000,252500,75
|
|
20241024,103100,2294144500,252500,252000,252500,252000,10
|
|
20241024,103000,2291624000,252000,252000,252500,252000,23
|
|
20241024,102900,2285819500,252000,252500,252500,252000,19
|
|
20241024,102800,2281027500,252500,252000,252500,252000,44
|
|
20241024,102700,2269935500,251500,251500,252000,251500,32
|
|
20241024,102600,2261880000,252000,252000,252000,251500,5
|
|
20241024,102500,2260621000,252000,251500,252000,251500,25
|
|
20241024,102400,2254325500,251500,252000,252000,251500,57
|
|
20241024,102300,2239977500,251500,251500,251500,251500,1
|
|
20241024,102200,2239726000,251500,252000,252500,251500,92
|
|
20241024,102100,2216539000,252000,252000,252500,252000,95
|
|
20241024,102000,2192560500,252000,252000,252000,251500,116
|
|
20241024,101900,2163334500,251500,251500,252000,251500,24
|
|
20241024,101800,2157291000,251500,252000,252000,251500,19
|
|
20241024,101700,2152508000,252000,250500,252000,250500,161
|
|
20241024,101600,2112017000,251500,251000,251500,250500,27
|
|
20241024,101500,2105236000,250500,251000,251000,250500,106
|
|
20241024,101400,2078630500,251000,250500,251000,250000,137
|
|
20241024,101300,2044306500,250500,250500,250500,250000,76
|
|
20241024,101200,2025273500,250000,250000,250500,250000,17
|
|
20241024,101100,2021022000,250000,250000,250500,250000,26
|
|
20241024,101000,2014514500,250000,250500,250500,250000,32
|
|
20241024,100900,2006506500,250000,250500,250500,250000,44
|
|
20241024,100800,1995486000,250500,250500,251000,250500,45
|
|
20241024,100700,1984206000,250500,251000,251000,250500,9
|
|
20241024,100600,1981948000,251000,250500,251000,250500,21
|
|
20241024,100500,1976683500,250500,250500,251000,250000,98
|
|
20241024,100400,1952137500,250000,250000,250500,250000,39
|
|
20241024,100300,1942380000,250500,250000,250500,250000,31
|
|
20241024,100200,1934617500,250000,250500,250500,250000,29
|
|
20241024,100100,1927356000,250500,250500,250500,250000,35
|
|
20241024,100000,1918592000,250500,250500,251000,250000,104
|
|
20241024,095900,1892540000,250500,250500,250500,250000,20
|
|
20241024,095800,1887533500,250000,250500,250500,250000,15
|
|
20241024,095700,1883779500,250000,250000,250500,250000,787
|
|
20241024,095600,1687009000,250000,250500,250500,250000,369
|
|
20241024,095500,1594683000,250500,250000,250500,250000,55
|
|
20241024,095400,1580910500,250000,250000,250500,250000,232
|
|
20241024,095300,1522902000,250500,250500,250500,250500,45
|
|
20241024,095200,1511629500,250500,250500,251000,250500,79
|
|
20241024,095100,1491838500,250500,250500,250500,250500,78
|
|
20241024,095000,1472299500,250500,250500,251000,250500,79
|
|
20241024,094900,1452509500,250500,250500,251000,250500,304
|
|
20241024,094800,1376357000,250500,250500,251000,250500,45
|
|
20241024,094700,1365065000,251000,250500,251000,250500,29
|
|
20241024,094600,1357795000,251000,251000,251000,250500,696
|
|
20241024,094500,1183220500,251000,251500,251500,251000,45
|
|
20241024,094400,1171923000,251500,251500,251500,251500,98
|
|
20241024,094300,1147276000,251500,252000,252000,251500,38
|
|
20241024,094200,1137715500,252000,252000,252000,252000,6
|
|
20241024,094100,1136203500,252000,252000,252000,252000,128
|
|
20241024,094000,1103947500,252000,251500,252000,251500,125
|
|
20241024,093900,1072458500,251500,251000,252000,251000,6
|
|
20241024,093800,1070949000,251500,251500,251500,251000,94
|
|
20241024,093700,1047323500,251500,251500,251500,251500,32
|
|
20241024,093600,1039275500,251500,251000,251500,251000,30
|
|
20241024,093500,1031741500,251500,251500,251500,251500,143
|
|
20241024,093400,995777000,251500,252000,252000,251500,33
|
|
20241024,093300,987477000,252000,252500,252500,252000,39
|
|
20241024,093200,977639500,252000,252000,252000,252000,63
|
|
20241024,093100,961763500,251500,251500,251500,251500,47
|
|
20241024,093000,949943000,251500,252000,252000,251500,26
|
|
20241024,092900,943393500,252500,252000,252500,251500,133
|
|
20241024,092800,909878500,252000,252000,252000,252000,66
|
|
20241024,092700,893246500,252000,252500,252500,252000,14
|
|
20241024,092600,889714500,252500,253000,253000,252500,34
|
|
20241024,092500,881127500,252500,251500,253000,251500,295
|
|
20241024,092400,806658000,252000,252000,252000,251500,275
|
|
20241024,092300,737444500,252000,251500,252000,251500,27
|
|
20241024,092200,730653500,251500,251500,251500,251500,24
|
|
20241024,092100,724617500,251500,252500,252500,251500,95
|
|
20241024,092000,700681500,252500,252000,252500,252000,38
|
|
20241024,091900,691104000,252000,252000,252000,252000,89
|
|
20241024,091800,668676000,252000,252500,252500,252000,147
|
|
20241024,091700,631570500,252500,252500,252500,252500,8
|
|
20241024,091600,629550500,253000,253500,253500,253000,20
|
|
20241024,091500,624488500,253000,253000,253000,253000,121
|
|
20241024,091400,593875500,253000,253000,253000,253000,2
|
|
20241024,091300,593369500,253000,253000,253000,253000,65
|
|
20241024,091200,576924500,253000,253000,253000,253000,42
|
|
20241024,091100,566298500,252500,252500,252500,252500,158
|
|
20241024,091000,526403500,252500,253000,253000,252500,209
|
|
20241024,090900,473596000,253000,253500,253500,253000,151
|
|
20241024,090800,435365000,253500,253500,253500,253500,65
|
|
20241024,090700,418887500,253500,253500,253500,253500,33
|
|
20241024,090600,410522000,254000,253000,254000,253000,200
|
|
20241024,090500,359865000,253000,253000,253000,252500,107
|
|
20241024,090400,332837000,253000,253000,253500,253000,17
|
|
20241024,090300,328535500,253000,253000,253500,253000,240
|
|
20241024,090200,267814500,253000,252500,253000,252500,173
|
|
20241024,090100,224127000,252500,253000,253000,252000,303
|
|
20241024,090000,147499000,253000,253000,253000,253000,583
|