644 lines
37 KiB
CSV
644 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,194000,16777117000,384500,384500,384500,384500,0
|
|
20241007,193900,16777117000,384500,384500,384500,384500,0
|
|
20241007,193800,16777117000,384500,384500,384500,384500,0
|
|
20241007,193700,16777117000,384500,384500,384500,384500,0
|
|
20241007,193600,16777117000,384500,384500,384500,384500,0
|
|
20241007,193500,16777117000,384500,384500,384500,384500,0
|
|
20241007,193400,16777117000,384500,384500,384500,384500,0
|
|
20241007,193300,16777117000,384500,384500,384500,384500,0
|
|
20241007,193200,16777117000,384500,384500,384500,384500,0
|
|
20241007,193100,16777117000,384500,384500,384500,384500,0
|
|
20241007,193000,16777117000,384500,384500,384500,384500,0
|
|
20241007,192900,16777117000,384500,384500,384500,384500,0
|
|
20241007,192800,16777117000,384500,384500,384500,384500,0
|
|
20241007,192700,16777117000,384500,384500,384500,384500,0
|
|
20241007,192600,16777117000,384500,384500,384500,384500,0
|
|
20241007,192500,16777117000,384500,384500,384500,384500,0
|
|
20241007,192400,16777117000,384500,384500,384500,384500,0
|
|
20241007,192300,16777117000,384500,384500,384500,384500,0
|
|
20241007,192200,16777117000,384500,384500,384500,384500,0
|
|
20241007,192100,16777117000,384500,384500,384500,384500,0
|
|
20241007,192000,16777117000,384500,384500,384500,384500,0
|
|
20241007,191900,16777117000,384500,384500,384500,384500,0
|
|
20241007,191800,16777117000,384500,384500,384500,384500,0
|
|
20241007,191700,16777117000,384500,384500,384500,384500,0
|
|
20241007,191600,16777117000,384500,384500,384500,384500,0
|
|
20241007,191500,16777117000,384500,384500,384500,384500,0
|
|
20241007,191400,16777117000,384500,384500,384500,384500,0
|
|
20241007,191300,16777117000,384500,384500,384500,384500,0
|
|
20241007,191200,16777117000,384500,384500,384500,384500,0
|
|
20241007,191100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,191000,16777117000,384500,384500,384500,384500,0
|
|
20241007,190900,16777117000,384500,384500,384500,384500,0
|
|
20241007,190800,16777117000,384500,384500,384500,384500,0
|
|
20241007,190700,16777117000,384500,384500,384500,384500,0
|
|
20241007,190600,16777117000,384500,384500,384500,384500,0
|
|
20241007,190500,16777117000,384500,384500,384500,384500,0
|
|
20241007,190400,16777117000,384500,384500,384500,384500,0
|
|
20241007,190300,16777117000,384500,384500,384500,384500,0
|
|
20241007,190200,16777117000,384500,384500,384500,384500,0
|
|
20241007,190100,16777117000,384500,384500,384500,384500,0
|
|
20241007,190000,16777117000,384500,384500,384500,384500,0
|
|
20241007,185900,16777117000,384500,384500,384500,384500,0
|
|
20241007,185800,16777117000,384500,384500,384500,384500,0
|
|
20241007,185700,16777117000,384500,384500,384500,384500,0
|
|
20241007,185600,16777117000,384500,384500,384500,384500,0
|
|
20241007,185500,16777117000,384500,384500,384500,384500,0
|
|
20241007,185400,16777117000,384500,384500,384500,384500,0
|
|
20241007,185300,16777117000,384500,384500,384500,384500,0
|
|
20241007,185200,16777117000,384500,384500,384500,384500,0
|
|
20241007,185100,16777117000,384500,384500,384500,384500,0
|
|
20241007,185000,16777117000,384500,384500,384500,384500,0
|
|
20241007,184900,16777117000,384500,384500,384500,384500,0
|
|
20241007,184800,16777117000,384500,384500,384500,384500,0
|
|
20241007,184700,16777117000,384500,384500,384500,384500,0
|
|
20241007,184600,16777117000,384500,384500,384500,384500,0
|
|
20241007,184500,16777117000,384500,384500,384500,384500,0
|
|
20241007,184400,16777117000,384500,384500,384500,384500,0
|
|
20241007,184300,16777117000,384500,384500,384500,384500,0
|
|
20241007,184200,16777117000,384500,384500,384500,384500,0
|
|
20241007,184100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,184000,16777117000,384500,384500,384500,384500,0
|
|
20241007,183900,16777117000,384500,384500,384500,384500,0
|
|
20241007,183800,16777117000,384500,384500,384500,384500,0
|
|
20241007,183700,16777117000,384500,384500,384500,384500,0
|
|
20241007,183600,16777117000,384500,384500,384500,384500,0
|
|
20241007,183500,16777117000,384500,384500,384500,384500,0
|
|
20241007,183400,16777117000,384500,384500,384500,384500,0
|
|
20241007,183300,16777117000,384500,384500,384500,384500,0
|
|
20241007,183200,16777117000,384500,384500,384500,384500,0
|
|
20241007,183100,16777117000,384500,384500,384500,384500,0
|
|
20241007,183000,16777117000,384500,384500,384500,384500,0
|
|
20241007,182900,16777117000,384500,384500,384500,384500,0
|
|
20241007,182800,16777117000,384500,384500,384500,384500,0
|
|
20241007,182700,16777117000,384500,384500,384500,384500,0
|
|
20241007,182600,16777117000,384500,384500,384500,384500,0
|
|
20241007,182500,16777117000,384500,384500,384500,384500,0
|
|
20241007,182400,16777117000,384500,384500,384500,384500,0
|
|
20241007,182300,16777117000,384500,384500,384500,384500,0
|
|
20241007,182200,16777117000,384500,384500,384500,384500,0
|
|
20241007,182100,16777117000,384500,384500,384500,384500,0
|
|
20241007,182000,16777117000,384500,384500,384500,384500,0
|
|
20241007,181900,16777117000,384500,384500,384500,384500,0
|
|
20241007,181800,16777117000,384500,384500,384500,384500,0
|
|
20241007,181700,16777117000,384500,384500,384500,384500,0
|
|
20241007,181600,16777117000,384500,384500,384500,384500,0
|
|
20241007,181500,16777117000,384500,384500,384500,384500,0
|
|
20241007,181400,16777117000,384500,384500,384500,384500,0
|
|
20241007,181300,16777117000,384500,384500,384500,384500,0
|
|
20241007,181200,16777117000,384500,384500,384500,384500,0
|
|
20241007,181100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,181000,16777117000,384500,384500,384500,384500,0
|
|
20241007,180900,16777117000,384500,384500,384500,384500,0
|
|
20241007,180800,16777117000,384500,384500,384500,384500,0
|
|
20241007,180700,16777117000,384500,384500,384500,384500,0
|
|
20241007,180600,16777117000,384500,384500,384500,384500,0
|
|
20241007,180500,16777117000,384500,384500,384500,384500,0
|
|
20241007,180400,16777117000,384500,384500,384500,384500,0
|
|
20241007,180300,16777117000,384500,384500,384500,384500,0
|
|
20241007,180200,16777117000,384500,384500,384500,384500,0
|
|
20241007,180100,16777117000,384500,384500,384500,384500,0
|
|
20241007,180000,16777117000,384500,384500,384500,384500,0
|
|
20241007,175900,16777117000,384500,384500,384500,384500,0
|
|
20241007,175800,16777117000,384500,384500,384500,384500,0
|
|
20241007,175700,16777117000,384500,384500,384500,384500,0
|
|
20241007,175600,16777117000,384500,384500,384500,384500,0
|
|
20241007,175500,16777117000,384500,384500,384500,384500,0
|
|
20241007,175400,16777117000,384500,384500,384500,384500,0
|
|
20241007,175300,16777117000,384500,384500,384500,384500,0
|
|
20241007,175200,16777117000,384500,384500,384500,384500,0
|
|
20241007,175100,16777117000,384500,384500,384500,384500,0
|
|
20241007,175000,16777117000,384500,384500,384500,384500,0
|
|
20241007,174900,16777117000,384500,384500,384500,384500,0
|
|
20241007,174800,16777117000,384500,384500,384500,384500,0
|
|
20241007,174700,16777117000,384500,384500,384500,384500,0
|
|
20241007,174600,16777117000,384500,384500,384500,384500,0
|
|
20241007,174500,16777117000,384500,384500,384500,384500,0
|
|
20241007,174400,16777117000,384500,384500,384500,384500,0
|
|
20241007,174300,16777117000,384500,384500,384500,384500,0
|
|
20241007,174200,16777117000,384500,384500,384500,384500,0
|
|
20241007,174100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,174000,16777117000,384500,384500,384500,384500,0
|
|
20241007,173900,16777117000,384500,384500,384500,384500,0
|
|
20241007,173800,16777117000,384500,384500,384500,384500,0
|
|
20241007,173700,16777117000,384500,384500,384500,384500,0
|
|
20241007,173600,16777117000,384500,384500,384500,384500,0
|
|
20241007,173500,16777117000,384500,384500,384500,384500,0
|
|
20241007,173400,16777117000,384500,384500,384500,384500,0
|
|
20241007,173300,16777117000,384500,384500,384500,384500,0
|
|
20241007,173200,16777117000,384500,384500,384500,384500,0
|
|
20241007,173100,16777117000,384500,384500,384500,384500,0
|
|
20241007,173000,16777117000,384500,384500,384500,384500,0
|
|
20241007,172900,16777117000,384500,384500,384500,384500,0
|
|
20241007,172800,16777117000,384500,384500,384500,384500,0
|
|
20241007,172700,16777117000,384500,384500,384500,384500,0
|
|
20241007,172600,16777117000,384500,384500,384500,384500,0
|
|
20241007,172500,16777117000,384500,384500,384500,384500,0
|
|
20241007,172400,16777117000,384500,384500,384500,384500,0
|
|
20241007,172300,16777117000,384500,384500,384500,384500,0
|
|
20241007,172200,16777117000,384500,384500,384500,384500,0
|
|
20241007,172100,16777117000,384500,384500,384500,384500,0
|
|
20241007,172000,16777117000,384500,384500,384500,384500,0
|
|
20241007,171900,16777117000,384500,384500,384500,384500,0
|
|
20241007,171800,16777117000,384500,384500,384500,384500,0
|
|
20241007,171700,16777117000,384500,384500,384500,384500,0
|
|
20241007,171600,16777117000,384500,384500,384500,384500,0
|
|
20241007,171500,16777117000,384500,384500,384500,384500,0
|
|
20241007,171400,16777117000,384500,384500,384500,384500,0
|
|
20241007,171300,16777117000,384500,384500,384500,384500,0
|
|
20241007,171200,16777117000,384500,384500,384500,384500,0
|
|
20241007,171100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,171000,16777117000,384500,384500,384500,384500,0
|
|
20241007,170900,16777117000,384500,384500,384500,384500,0
|
|
20241007,170800,16777117000,384500,384500,384500,384500,0
|
|
20241007,170700,16777117000,384500,384500,384500,384500,0
|
|
20241007,170600,16777117000,384500,384500,384500,384500,0
|
|
20241007,170500,16777117000,384500,384500,384500,384500,0
|
|
20241007,170400,16777117000,384500,384500,384500,384500,0
|
|
20241007,170300,16777117000,384500,384500,384500,384500,0
|
|
20241007,170200,16777117000,384500,384500,384500,384500,0
|
|
20241007,170100,16777117000,384500,384500,384500,384500,0
|
|
20241007,170000,16777117000,384500,384500,384500,384500,0
|
|
20241007,165900,16777117000,384500,384500,384500,384500,0
|
|
20241007,165800,16777117000,384500,384500,384500,384500,0
|
|
20241007,165700,16777117000,384500,384500,384500,384500,0
|
|
20241007,165600,16777117000,384500,384500,384500,384500,0
|
|
20241007,165500,16777117000,384500,384500,384500,384500,0
|
|
20241007,165400,16777117000,384500,384500,384500,384500,0
|
|
20241007,165300,16777117000,384500,384500,384500,384500,0
|
|
20241007,165200,16777117000,384500,384500,384500,384500,0
|
|
20241007,165100,16777117000,384500,384500,384500,384500,0
|
|
20241007,165000,16777117000,384500,384500,384500,384500,0
|
|
20241007,164900,16777117000,384500,384500,384500,384500,0
|
|
20241007,164800,16777117000,384500,384500,384500,384500,0
|
|
20241007,164700,16777117000,384500,384500,384500,384500,0
|
|
20241007,164600,16777117000,384500,384500,384500,384500,0
|
|
20241007,164500,16777117000,384500,384500,384500,384500,0
|
|
20241007,164400,16777117000,384500,384500,384500,384500,0
|
|
20241007,164300,16777117000,384500,384500,384500,384500,0
|
|
20241007,164200,16777117000,384500,384500,384500,384500,0
|
|
20241007,164100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,164000,16777117000,384500,384500,384500,384500,0
|
|
20241007,163900,16777117000,384500,384500,384500,384500,0
|
|
20241007,163800,16777117000,384500,384500,384500,384500,0
|
|
20241007,163700,16777117000,384500,384500,384500,384500,0
|
|
20241007,163600,16777117000,384500,384500,384500,384500,0
|
|
20241007,163500,16777117000,384500,384500,384500,384500,0
|
|
20241007,163400,16777117000,384500,384500,384500,384500,0
|
|
20241007,163300,16777117000,384500,384500,384500,384500,0
|
|
20241007,163200,16777117000,384500,384500,384500,384500,0
|
|
20241007,163100,16777117000,384500,384500,384500,384500,0
|
|
20241007,163000,16777117000,384500,384500,384500,384500,0
|
|
20241007,162900,16777117000,384500,384500,384500,384500,0
|
|
20241007,162800,16777117000,384500,384500,384500,384500,0
|
|
20241007,162700,16777117000,384500,384500,384500,384500,0
|
|
20241007,162600,16777117000,384500,384500,384500,384500,0
|
|
20241007,162500,16777117000,384500,384500,384500,384500,0
|
|
20241007,162400,16777117000,384500,384500,384500,384500,0
|
|
20241007,162300,16777117000,384500,384500,384500,384500,0
|
|
20241007,162200,16777117000,384500,384500,384500,384500,0
|
|
20241007,162100,16777117000,384500,384500,384500,384500,0
|
|
20241007,162000,16777117000,384500,384500,384500,384500,0
|
|
20241007,161900,16777117000,384500,384500,384500,384500,0
|
|
20241007,161800,16777117000,384500,384500,384500,384500,0
|
|
20241007,161700,16777117000,384500,384500,384500,384500,0
|
|
20241007,161600,16777117000,384500,384500,384500,384500,0
|
|
20241007,161500,16777117000,384500,384500,384500,384500,0
|
|
20241007,161400,16777117000,384500,384500,384500,384500,0
|
|
20241007,161300,16777117000,384500,384500,384500,384500,0
|
|
20241007,161200,16777117000,384500,384500,384500,384500,0
|
|
20241007,161100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,161000,16777117000,384500,384500,384500,384500,0
|
|
20241007,160900,16777117000,384500,384500,384500,384500,0
|
|
20241007,160800,16777117000,384500,384500,384500,384500,0
|
|
20241007,160700,16777117000,384500,384500,384500,384500,0
|
|
20241007,160600,16777117000,384500,384500,384500,384500,0
|
|
20241007,160500,16777117000,384500,384500,384500,384500,0
|
|
20241007,160400,16777117000,384500,384500,384500,384500,0
|
|
20241007,160300,16777117000,384500,384500,384500,384500,0
|
|
20241007,160200,16777117000,384500,384500,384500,384500,0
|
|
20241007,160100,16777117000,384500,384500,384500,384500,0
|
|
20241007,160000,16777117000,384500,384500,384500,384500,0
|
|
20241007,155900,16777117000,384500,384500,384500,384500,0
|
|
20241007,155800,16777117000,384500,384500,384500,384500,0
|
|
20241007,155700,16777117000,384500,384500,384500,384500,0
|
|
20241007,155600,16777117000,384500,384500,384500,384500,0
|
|
20241007,155500,16777117000,384500,384500,384500,384500,0
|
|
20241007,155400,16777117000,384500,384500,384500,384500,0
|
|
20241007,155300,16777117000,384500,384500,384500,384500,0
|
|
20241007,155200,16777117000,384500,384500,384500,384500,0
|
|
20241007,155100,16777117000,384500,384500,384500,384500,0
|
|
20241007,155000,16777117000,384500,384500,384500,384500,0
|
|
20241007,154900,16777117000,384500,384500,384500,384500,0
|
|
20241007,154800,16777117000,384500,384500,384500,384500,0
|
|
20241007,154700,16777117000,384500,384500,384500,384500,0
|
|
20241007,154600,16777117000,384500,384500,384500,384500,0
|
|
20241007,154500,16777117000,384500,384500,384500,384500,0
|
|
20241007,154400,16777117000,384500,384500,384500,384500,0
|
|
20241007,154300,16777117000,384500,384500,384500,384500,0
|
|
20241007,154200,16777117000,384500,384500,384500,384500,0
|
|
20241007,154100,16777117000,384500,384500,384500,384500,2453
|
|
20241007,154000,16777117000,384500,384500,384500,384500,0
|
|
20241007,153900,16777117000,384500,384500,384500,384500,0
|
|
20241007,153800,16777117000,384500,384500,384500,384500,0
|
|
20241007,153700,16777117000,384500,384500,384500,384500,0
|
|
20241007,153600,16777117000,384500,384500,384500,384500,0
|
|
20241007,153500,16777117000,384500,384500,384500,384500,0
|
|
20241007,153400,16777117000,384500,384500,384500,384500,0
|
|
20241007,153300,16777117000,384500,384500,384500,384500,0
|
|
20241007,153200,16777117000,384500,384500,384500,384500,0
|
|
20241007,153100,16777117000,384500,384500,384500,384500,0
|
|
20241007,153000,16777117000,384500,384500,384500,384500,2453
|
|
20241007,152900,15833938500,385000,385000,385000,385000,0
|
|
20241007,152800,15833938500,385000,385000,385000,385000,0
|
|
20241007,152700,15833938500,385000,385000,385000,385000,0
|
|
20241007,152600,15833938500,385000,385000,385000,385000,0
|
|
20241007,152500,15833938500,385000,385000,385000,385000,0
|
|
20241007,152400,15833938500,385000,385000,385000,385000,0
|
|
20241007,152300,15833938500,385000,385000,385000,385000,0
|
|
20241007,152200,15833938500,385000,385000,385000,385000,0
|
|
20241007,152100,15833938500,385000,385000,385000,385000,0
|
|
20241007,152000,15833938500,385000,385000,385000,385000,0
|
|
20241007,151900,15833938500,385000,384500,385000,384000,157
|
|
20241007,151800,15773558500,384500,384500,385000,384500,194
|
|
20241007,151700,15698903000,384500,384500,385000,384500,38
|
|
20241007,151600,15684284500,385000,385000,385000,384500,31
|
|
20241007,151500,15672352500,384500,384500,385000,384500,31
|
|
20241007,151400,15660432500,384500,385000,385000,384500,17
|
|
20241007,151300,15653888000,385000,385000,385000,385000,17
|
|
20241007,151200,15647343000,385000,385000,385000,384500,45
|
|
20241007,151100,15630021000,385000,383500,385000,383500,368
|
|
20241007,151000,15488640000,384000,384000,384000,383500,133
|
|
20241007,150900,15437582500,384000,383500,384000,383500,67
|
|
20241007,150800,15411887000,384000,383500,384000,383500,36
|
|
20241007,150700,15398068000,383500,384000,384000,383500,2
|
|
20241007,150600,15397300500,384000,383500,384000,383500,584
|
|
20241007,150500,15173335000,383500,383500,384000,383500,80
|
|
20241007,150400,15142654000,383500,384000,384000,383500,35
|
|
20241007,150300,15129227000,384000,383500,384000,383500,56
|
|
20241007,150200,15107750000,384000,383500,384000,383500,125
|
|
20241007,150100,15059786500,383500,384000,384000,383500,21
|
|
20241007,150000,15051732500,384000,384000,384500,383500,451
|
|
20241007,145900,14878570000,384000,384500,384500,384000,45
|
|
20241007,145800,14861282000,384500,384000,384500,384000,21
|
|
20241007,145700,14853211500,384500,384500,384500,384000,38
|
|
20241007,145600,14838618000,384500,384500,384500,384000,22
|
|
20241007,145500,14830161500,384000,384500,384500,384000,47
|
|
20241007,145400,14812095000,384000,384500,384500,384000,68
|
|
20241007,145300,14785976500,384000,384500,384500,384000,96
|
|
20241007,145200,14749074000,384000,384000,384000,383500,643
|
|
20241007,145100,14502162500,384000,384000,384000,383500,76
|
|
20241007,145000,14472998000,383500,383500,384000,383500,19
|
|
20241007,144900,14465710000,384000,383500,384000,383500,41
|
|
20241007,144800,14449985000,384000,383500,384000,383000,340
|
|
20241007,144700,14319594000,383500,384000,384000,383500,179
|
|
20241007,144600,14250938500,383500,383500,384000,383500,83
|
|
20241007,144500,14219098000,383500,383500,384000,383500,160
|
|
20241007,144400,14157736500,383500,384000,384000,383500,82
|
|
20241007,144300,14126257500,383500,383500,384000,383500,77
|
|
20241007,144200,14096727500,384000,383500,384000,383500,63
|
|
20241007,144100,14072565500,383500,384000,384000,383500,19
|
|
20241007,144000,14065278000,383500,383500,384000,383500,37
|
|
20241007,143900,14051087500,384000,384000,384000,383500,35
|
|
20241007,143800,14037660500,383500,383500,384000,383500,21
|
|
20241007,143700,14029606000,383500,384000,384000,383500,23
|
|
20241007,143600,14020782000,383500,383500,384000,383500,36
|
|
20241007,143500,14006973000,383500,384000,384000,383500,14
|
|
20241007,143400,14001601000,384000,384000,384000,383500,103
|
|
20241007,143300,13962049500,384000,384500,384500,384000,69
|
|
20241007,143200,13935552000,384000,384500,384500,384000,27
|
|
20241007,143100,13925177500,384000,384000,384500,384000,27
|
|
20241007,143000,13914805500,384000,384500,385000,384000,208
|
|
20241007,142900,13834834500,385000,384500,385000,384500,46
|
|
20241007,142800,13817144500,384500,384500,385000,384500,25
|
|
20241007,142700,13807531500,385000,385000,385000,384500,24
|
|
20241007,142600,13798298000,385000,385000,385000,384500,27
|
|
20241007,142500,13787907500,384500,384500,385000,384500,28
|
|
20241007,142400,13777135000,384500,385000,385000,384500,103
|
|
20241007,142300,13737486500,384500,384500,385000,384500,22
|
|
20241007,142200,13729024000,385000,384500,385000,384500,11
|
|
20241007,142100,13724793500,385000,385000,385000,384500,9
|
|
20241007,142000,13721330500,385000,385000,385000,385000,7
|
|
20241007,141900,13718635500,385000,384500,385000,384500,70
|
|
20241007,141800,13691688000,385000,384500,385000,384500,63
|
|
20241007,141700,13667460500,384500,384000,384500,384000,103
|
|
20241007,141600,13627892000,384500,384000,384500,384000,11
|
|
20241007,141500,13623667500,384000,384000,384500,384000,42
|
|
20241007,141400,13607524000,384000,384500,384500,384000,14
|
|
20241007,141300,13602146000,384500,384000,384500,384000,45
|
|
20241007,141200,13584852000,384500,384000,384500,384000,97
|
|
20241007,141100,13547587000,384000,384000,384500,384000,95
|
|
20241007,141000,13511106000,384500,384500,384500,384000,4
|
|
20241007,140900,13509568500,384000,384500,384500,384000,16
|
|
20241007,140800,13503421000,384500,384500,384500,384500,4
|
|
20241007,140700,13501883000,384500,384500,384500,384500,33
|
|
20241007,140600,13489194500,384500,384000,384500,384000,32
|
|
20241007,140500,13476894500,384500,384500,385000,384500,12
|
|
20241007,140400,13472279500,384500,384500,384500,384500,25
|
|
20241007,140300,13462667000,384500,384000,385000,384000,145
|
|
20241007,140200,13406936000,384000,384500,384500,384000,15
|
|
20241007,140100,13401174500,384000,384500,384500,384000,24
|
|
20241007,140000,13391958000,384500,384000,384500,384000,47
|
|
20241007,135900,13373904500,384000,384000,384500,384000,40
|
|
20241007,135800,13358544000,384500,384000,384500,384000,56
|
|
20241007,135700,13337037500,384000,384500,384500,384000,70
|
|
20241007,135600,13310142500,384000,384500,384500,384000,43
|
|
20241007,135500,13293629500,384500,384000,384500,384000,54
|
|
20241007,135400,13272892000,384500,384000,384500,383500,58
|
|
20241007,135300,13250613500,384000,384000,384500,383500,59
|
|
20241007,135200,13227957500,384000,384000,385000,384000,51
|
|
20241007,135100,13208358500,384000,384500,384500,384000,49
|
|
20241007,135000,13189539000,384500,384000,384500,384000,52
|
|
20241007,134900,13169567500,384500,384000,384500,384000,73
|
|
20241007,134800,13141523500,384500,384000,384500,384000,46
|
|
20241007,134700,13123853500,384000,384500,385000,384000,168
|
|
20241007,134600,13059325500,384000,384000,384500,384000,52
|
|
20241007,134500,13039350500,384000,385000,385000,384000,63
|
|
20241007,134400,13015125500,384500,384000,384500,384000,50
|
|
20241007,134300,12995913000,384500,384000,384500,384000,287
|
|
20241007,134200,12885588000,384000,384000,384500,384000,27
|
|
20241007,134100,12875216000,384000,384000,384500,384000,54
|
|
20241007,134000,12854479500,384000,383500,384000,383000,158
|
|
20241007,133900,12793831000,383500,383500,384000,383000,62
|
|
20241007,133800,12770057500,383500,383000,383500,383000,105
|
|
20241007,133700,12729809000,383000,383500,384000,383000,95
|
|
20241007,133600,12693374000,383500,383000,383500,383000,266
|
|
20241007,133500,12591375500,383000,383000,383500,383000,54
|
|
20241007,133400,12570693000,383000,383000,383000,383000,187
|
|
20241007,133300,12499072000,383000,383000,383500,383000,331
|
|
20241007,133200,12372298500,383000,383500,384000,383000,406
|
|
20241007,133100,12216565000,383500,384000,384000,383500,469
|
|
20241007,133000,12036500500,384000,384000,384500,384000,179
|
|
20241007,132900,11967708000,384500,384500,385000,384000,94
|
|
20241007,132800,11931571500,384000,384500,385000,384000,75
|
|
20241007,132700,11902734000,385000,384500,385000,384500,51
|
|
20241007,132600,11883122500,384500,385000,385500,384500,226
|
|
20241007,132500,11796113000,385000,385000,385000,385000,53
|
|
20241007,132400,11775708000,385500,385000,385500,385000,135
|
|
20241007,132300,11723727500,385000,385000,385500,385000,84
|
|
20241007,132200,11691379000,385000,385500,385500,385000,25
|
|
20241007,132100,11681752500,385000,385000,385500,385000,31
|
|
20241007,132000,11669817000,385000,385500,385500,385000,48
|
|
20241007,131900,11651323000,385000,385000,385500,385000,37
|
|
20241007,131800,11637077500,385000,385000,385500,385000,30
|
|
20241007,131700,11625524500,385000,385500,385500,385000,13
|
|
20241007,131600,11620518500,385000,385500,385500,385000,50
|
|
20241007,131500,11601267500,385000,385000,385500,385000,52
|
|
20241007,131400,11581247000,385500,386000,386000,385000,67
|
|
20241007,131300,11555431000,385500,386000,386000,385500,41
|
|
20241007,131200,11539614500,385500,385500,386000,385500,10
|
|
20241007,131100,11535757500,386000,385500,386000,385500,5
|
|
20241007,131000,11533829500,386000,386000,386000,385500,195
|
|
20241007,130900,11458656000,386000,386000,386000,386000,14
|
|
20241007,130800,11453252000,386500,386500,386500,386000,39
|
|
20241007,130700,11438179500,386500,386500,387000,386500,59
|
|
20241007,130600,11415375000,386500,386500,387000,386500,9
|
|
20241007,130500,11411895000,387000,386500,387000,386500,192
|
|
20241007,130400,11337673500,386500,386000,386500,386000,541
|
|
20241007,130300,11128697500,386000,386000,386000,385500,64
|
|
20241007,130200,11103996000,386000,385500,386000,385500,293
|
|
20241007,130100,10990918000,385500,386000,386000,385500,11
|
|
20241007,130000,10986673500,385500,385500,386000,385000,519
|
|
20241007,125900,10786559000,385500,385000,385500,385000,35
|
|
20241007,125800,10773072500,385500,385000,385500,385000,3
|
|
20241007,125700,10771916500,385500,385000,385500,385000,3
|
|
20241007,125600,10770761000,385000,385000,385000,385000,0
|
|
20241007,125500,10770761000,385000,385500,385500,385000,12
|
|
20241007,125400,10766140000,385000,385500,385500,385000,41
|
|
20241007,125300,10750354500,385000,385000,385500,385000,6
|
|
20241007,125200,10748044000,385000,385000,385000,385000,4
|
|
20241007,125100,10746504000,385500,385000,385500,385000,58
|
|
20241007,125000,10724173000,385000,385000,385000,385000,37
|
|
20241007,124900,10709928000,385000,385000,385000,385000,3
|
|
20241007,124800,10708773000,385000,385000,385000,385000,9
|
|
20241007,124700,10705308000,385000,385000,385000,385000,1
|
|
20241007,124600,10704923000,385000,385000,385000,385000,15
|
|
20241007,124500,10699148000,385000,384000,385000,384000,137
|
|
20241007,124400,10646470500,384000,384000,384000,384000,10
|
|
20241007,124300,10642630500,384500,384500,384500,384500,6
|
|
20241007,124200,10640323500,384000,384000,384500,384000,13
|
|
20241007,124100,10635329000,384500,384500,384500,384500,2
|
|
20241007,124000,10634560000,384000,384500,384500,384000,100
|
|
20241007,123900,10596111000,384500,384500,385000,384500,280
|
|
20241007,123800,10488450500,384500,384500,384500,384500,0
|
|
20241007,123700,10488450500,384500,385000,385000,384500,67
|
|
20241007,123600,10462657500,385000,385000,385000,385000,13
|
|
20241007,123500,10457652500,385000,385000,385000,385000,10
|
|
20241007,123400,10453802500,385000,385000,385000,385000,6
|
|
20241007,123300,10451492500,385000,385000,385000,385000,36
|
|
20241007,123200,10437632500,385000,385000,385500,385000,7
|
|
20241007,123100,10434937000,385500,385000,385500,385000,2
|
|
20241007,123000,10434166500,385000,385500,385500,385000,7
|
|
20241007,122900,10431470500,385000,385500,385500,385000,44
|
|
20241007,122800,10414530000,385500,385500,385500,385500,6
|
|
20241007,122700,10412217000,385000,385500,385500,385000,14
|
|
20241007,122600,10406826500,385500,385000,385500,385000,5
|
|
20241007,122500,10404900000,385500,385000,385500,385000,12
|
|
20241007,122400,10400276000,385000,385500,385500,385000,4
|
|
20241007,122300,10398734500,385500,385000,385500,385000,11
|
|
20241007,122200,10394498500,385500,385000,385500,385000,17
|
|
20241007,122100,10387952500,385000,385000,385000,385000,4
|
|
20241007,122000,10386412500,385500,385000,385500,385000,35
|
|
20241007,121900,10372937000,385000,385000,385000,385000,7
|
|
20241007,121800,10370242000,385500,385000,385500,385000,22
|
|
20241007,121700,10361762000,384500,385000,385000,384500,112
|
|
20241007,121600,10318643000,385000,385000,385000,385000,2
|
|
20241007,121500,10317873000,385500,385500,385500,385500,61
|
|
20241007,121400,10294357500,385500,385500,386000,385500,8
|
|
20241007,121300,10291273000,386000,386000,386000,386000,1
|
|
20241007,121200,10290887000,385500,385500,385500,385500,14
|
|
20241007,121100,10285490000,386000,385500,386000,385500,92
|
|
20241007,121000,10250014000,385500,385500,386000,385500,151
|
|
20241007,120900,10191793500,385500,385000,385500,385000,18
|
|
20241007,120800,10184857500,385500,385000,385500,385000,16
|
|
20241007,120700,10178692500,385000,385000,385000,385000,17
|
|
20241007,120600,10172147500,385000,385500,385500,385000,5
|
|
20241007,120500,10170221500,385500,385500,385500,385000,22
|
|
20241007,120400,10161741500,385500,385000,385500,385000,41
|
|
20241007,120300,10145936500,385500,385500,385500,385500,3
|
|
20241007,120200,10144780000,385500,385000,385500,385000,28
|
|
20241007,120100,10133987000,385500,385500,385500,385500,1
|
|
20241007,120000,10133601500,385500,385500,385500,385500,4
|
|
20241007,115900,10132059500,385500,385500,385500,385500,0
|
|
20241007,115800,10132059500,385500,385500,385500,385500,32
|
|
20241007,115700,10119723500,385500,385500,385500,385500,1
|
|
20241007,115600,10119338000,385500,385500,385500,385500,3
|
|
20241007,115500,10118181500,385500,385500,385500,385500,58
|
|
20241007,115400,10095822500,385500,385000,385500,385000,184
|
|
20241007,115300,10024977000,385500,385500,385500,385500,1
|
|
20241007,115200,10024591500,385000,385000,385000,385000,21
|
|
20241007,115100,10016506500,385000,385000,385000,385000,348
|
|
20241007,115000,9882526500,385000,384500,385000,384500,4
|
|
20241007,114900,9880987500,385000,385000,385000,385000,7
|
|
20241007,114800,9878292500,384500,384000,385000,384000,380
|
|
20241007,114700,9732166000,384000,384500,384500,384000,2
|
|
20241007,114600,9731397500,384000,384000,384000,384000,5
|
|
20241007,114500,9729477500,384000,384000,384000,384000,53
|
|
20241007,114400,9709125500,384000,384500,384500,384000,11
|
|
20241007,114300,9704897000,384500,384000,384500,384000,453
|
|
20241007,114200,9530939500,384000,384000,384000,384000,4
|
|
20241007,114100,9529403500,384500,384500,384500,384500,1
|
|
20241007,114000,9529019000,384000,384000,384000,384000,3
|
|
20241007,113900,9527867000,384000,384500,384500,384000,30
|
|
20241007,113800,9516332500,384500,384000,384500,384000,5
|
|
20241007,113700,9514412000,384000,384000,384000,384000,11
|
|
20241007,113600,9510188000,384500,384500,384500,384500,1
|
|
20241007,113500,9509803500,384000,384000,384000,384000,2
|
|
20241007,113400,9509035500,384000,384500,384500,384000,7
|
|
20241007,113300,9506345000,384500,383500,384500,383500,201
|
|
20241007,113200,9429190500,383500,383500,383500,383500,0
|
|
20241007,113100,9429190500,383500,383500,384000,383500,31
|
|
20241007,113000,9417298500,383500,383500,384000,383500,103
|
|
20241007,112900,9377797500,383500,384000,384000,383500,7
|
|
20241007,112800,9375112500,384000,384000,384000,384000,0
|
|
20241007,112700,9375112500,384000,384000,384000,384000,52
|
|
20241007,112600,9355144500,384000,384000,384000,384000,12
|
|
20241007,112500,9350536500,384000,384000,384000,384000,204
|
|
20241007,112400,9272200500,384500,384500,384500,384500,6
|
|
20241007,112300,9269893500,384500,384500,384500,384500,25
|
|
20241007,112200,9260281000,384500,384500,384500,384500,0
|
|
20241007,112100,9260281000,384500,384500,384500,384500,27
|
|
20241007,112000,9249899500,384000,384500,384500,384000,11
|
|
20241007,111900,9245670500,384500,384500,384500,384500,1
|
|
20241007,111800,9245286000,384500,384500,384500,384000,65
|
|
20241007,111700,9220294500,384000,384000,384500,384000,80
|
|
20241007,111600,9189569000,384000,384000,384000,384000,4
|
|
20241007,111500,9188033000,384500,384500,384500,384500,1
|
|
20241007,111400,9187648500,384000,385000,385000,384000,119
|
|
20241007,111300,9141919500,385000,384500,385000,384500,35
|
|
20241007,111200,9128459500,385000,385000,385000,384500,281
|
|
20241007,111100,9020312500,385500,385500,385500,385500,11
|
|
20241007,111000,9016072000,385500,385500,385500,385500,11
|
|
20241007,110900,9011831500,386000,385500,386000,385500,23
|
|
20241007,110800,9002964500,385500,385500,386000,385500,16
|
|
20241007,110700,8996795500,385500,385500,385500,385500,11
|
|
20241007,110600,8992555000,385500,385500,385500,385500,15
|
|
20241007,110500,8986772500,385500,385500,385500,385000,63
|
|
20241007,110400,8962488000,385000,385000,385500,385000,13
|
|
20241007,110300,8957478000,386000,385000,386000,385000,13
|
|
20241007,110200,8952462500,385500,385500,385500,385000,60
|
|
20241007,110100,8929335500,385500,385000,385500,385000,59
|
|
20241007,110000,8906598000,385000,384500,385500,384500,405
|
|
20241007,105900,8750638000,384500,384500,384500,384500,2
|
|
20241007,105800,8749869000,384500,384500,384500,384500,16
|
|
20241007,105700,8743717000,384500,384500,385000,384500,175
|
|
20241007,105600,8676359500,384500,384500,385000,384500,274
|
|
20241007,105500,8571001000,384500,384000,384500,384000,244
|
|
20241007,105400,8477185500,384500,384500,384500,384500,78
|
|
20241007,105300,8447194500,384500,384500,384500,384500,63
|
|
20241007,105200,8422971000,384500,384500,384500,384500,196
|
|
20241007,105100,8347609000,384500,384500,385000,384500,30
|
|
20241007,105000,8336071000,385000,384500,385000,384500,4
|
|
20241007,104900,8334532000,384500,385000,385000,384500,72
|
|
20241007,104800,8306847500,384500,384500,385000,384000,137
|
|
20241007,104700,8254166000,385000,385000,385000,385000,1
|
|
20241007,104600,8253781000,384500,384500,385000,384500,44
|
|
20241007,104500,8236862000,384500,384500,384500,384500,204
|
|
20241007,104400,8158424000,384500,384500,385000,384500,36
|
|
20241007,104300,8144579500,384500,384500,384500,384500,16
|
|
20241007,104200,8138427500,384500,385000,385000,384500,4
|
|
20241007,104100,8136889000,384500,385000,385000,384500,11
|
|
20241007,104000,8132654500,385000,384500,385000,384000,15
|
|
20241007,103900,8126886500,385000,384500,385000,384500,49
|
|
20241007,103800,8108028000,384000,384000,384000,384000,49
|
|
20241007,103700,8089212000,384500,384500,384500,384000,202
|
|
20241007,103600,8011558500,384500,385000,385000,384500,31
|
|
20241007,103500,7999626000,385000,384500,385000,384500,15
|
|
20241007,103400,7993853500,384500,384500,384500,384500,15
|
|
20241007,103300,7988086000,384500,385000,385000,384500,4
|
|
20241007,103200,7986547500,384500,384500,384500,384500,28
|
|
20241007,103100,7975781500,384500,384500,384500,384500,82
|
|
20241007,103000,7944252500,384500,385000,385000,384500,5
|
|
20241007,102900,7942329000,385000,384500,385000,384500,22
|
|
20241007,102800,7933869500,384500,384500,384500,384500,6
|
|
20241007,102700,7931562500,384500,385000,385000,384500,10
|
|
20241007,102600,7927716000,384500,385000,385000,384500,11
|
|
20241007,102500,7923482500,385000,385500,385500,384500,462
|
|
20241007,102400,7745551500,385500,385000,385500,385000,140
|
|
20241007,102300,7691622000,384500,384500,385500,384500,295
|
|
20241007,102200,7578102500,384000,384000,384500,384000,14
|
|
20241007,102100,7572726000,384000,384000,384500,384000,30
|
|
20241007,102000,7561205500,384500,384000,384500,384000,10
|
|
20241007,101900,7557365000,384000,384000,384500,384000,11
|
|
20241007,101800,7553138500,384000,383500,384000,383500,31
|
|
20241007,101700,7541237500,383500,383500,384500,383500,10
|
|
20241007,101600,7537399500,384000,384000,384000,384000,32
|
|
20241007,101500,7525111500,384500,384000,384500,384000,17
|
|
20241007,101400,7518580500,384000,383500,384000,383500,81
|
|
20241007,101300,7487489000,383500,384000,384000,383500,174
|
|
20241007,101200,7420720500,384000,384000,384000,384000,211
|
|
20241007,101100,7339696500,384000,384500,384500,384000,8
|
|
20241007,101000,7336624000,384000,384500,384500,384000,5
|
|
20241007,100900,7334703000,384500,384500,384500,384000,21
|
|
20241007,100800,7326629500,384500,384500,384500,384500,33
|
|
20241007,100700,7313941000,384500,384500,385000,384000,92
|
|
20241007,100600,7278546500,384500,384000,384500,384000,247
|
|
20241007,100500,7183685500,384000,384000,384000,384000,20
|
|
20241007,100400,7176005500,383500,384000,384000,383000,178
|
|
20241007,100300,7107751000,384000,383000,384000,383000,10
|
|
20241007,100200,7103917000,383500,383000,383500,383000,89
|
|
20241007,100100,7069798500,383000,383500,383500,382500,584
|
|
20241007,100000,6846159500,383500,384000,384000,383000,551
|
|
20241007,095900,6634847000,383500,384000,384000,383500,81
|
|
20241007,095800,6603768000,383500,383500,383500,383500,62
|
|
20241007,095700,6579991000,384000,384000,384500,384000,488
|
|
20241007,095600,6392598500,384500,384500,384500,384000,82
|
|
20241007,095500,6361072000,384500,384500,384500,384000,522
|
|
20241007,095400,6160366500,384500,385500,385500,384500,353
|
|
20241007,095300,6024453000,385500,385500,385500,385500,20
|
|
20241007,095200,6016743000,385500,386000,386000,385500,44
|
|
20241007,095100,5999769000,385500,386000,386000,385500,167
|
|
20241007,095000,5935369500,386000,386000,386000,386000,14
|
|
20241007,094900,5929965500,385500,385000,385500,385000,219
|
|
20241007,094800,5845544000,385000,385500,385500,385000,149
|
|
20241007,094700,5788106500,385500,386500,386500,385500,143
|
|
20241007,094600,5732899000,386500,386500,387000,386500,45
|
|
20241007,094500,5715506000,386500,387000,387000,386500,3
|
|
20241007,094400,5714346000,386500,386000,387000,386000,214
|
|
20241007,094300,5631597500,386000,385500,386500,385500,624
|
|
20241007,094200,5390807500,385500,384500,385500,384500,233
|
|
20241007,094100,5301077500,385000,385500,385500,385000,129
|
|
20241007,094000,5251412000,385000,385000,385000,385000,125
|
|
20241007,093900,5203287000,385000,385500,385500,385000,27
|
|
20241007,093800,5192890500,385500,385000,385500,385000,45
|
|
20241007,093700,5175563500,385500,385500,386000,385500,73
|
|
20241007,093600,5147421500,385500,385500,386000,385500,76
|
|
20241007,093500,5118123000,386000,384500,386000,384500,146
|
|
20241007,093400,5061906000,384500,385500,385500,384500,62
|
|
20241007,093300,5038039500,385500,385500,385500,385000,141
|
|
20241007,093200,4983689500,385500,385000,385500,384500,186
|
|
20241007,093100,4912146000,385000,384000,385000,384000,308
|
|
20241007,093000,4793810000,383500,384000,384000,383500,54
|
|
20241007,092900,4773074500,384000,384000,384000,384000,71
|
|
20241007,092800,4745810500,384000,384500,384500,383500,318
|
|
20241007,092700,4623751500,384500,385500,385500,384500,232
|
|
20241007,092600,4534411000,385500,385500,386000,385500,141
|
|
20241007,092500,4480055000,385000,385500,386000,385000,165
|
|
20241007,092400,4416458500,385000,383500,385500,383500,555
|
|
20241007,092300,4203043000,383500,383000,383500,383000,31
|
|
20241007,092200,4191156500,383000,383000,383000,383000,119
|
|
20241007,092100,4145579500,383000,382500,383000,382500,36
|
|
20241007,092000,4131801500,382000,382000,382000,382000,44
|
|
20241007,091900,4114993500,382000,382000,383000,381000,257
|
|
20241007,091800,4016863000,382000,381500,382000,381500,129
|
|
20241007,091700,3967620500,381500,384000,384000,381000,434
|
|
20241007,091600,3801599000,384000,384000,384000,384000,52
|
|
20241007,091500,3781631000,384000,382500,384000,382500,141
|
|
20241007,091400,3727592000,383000,382500,383000,382000,187
|
|
20241007,091300,3655997500,382500,381000,383500,381000,317
|
|
20241007,091200,3534928000,381500,381000,382500,381000,320
|
|
20241007,091100,3412865000,381000,380000,381000,380000,127
|
|
20241007,091000,3364600500,380000,380500,381000,380000,403
|
|
20241007,090900,3211329000,380500,380000,380500,380000,345
|
|
20241007,090800,3080213500,380000,380000,380500,380000,220
|
|
20241007,090700,2996557500,380000,380500,380500,379000,386
|
|
20241007,090600,2849876500,380000,379500,380000,379500,262
|
|
20241007,090500,2750348500,379500,380000,380000,379000,366
|
|
20241007,090400,2611437500,380500,380500,380500,380000,354
|
|
20241007,090300,2476842000,380500,381000,381000,380000,408
|
|
20241007,090200,2321505500,381500,380500,381500,380000,480
|
|
20241007,090100,2138622500,381000,382000,383000,379500,1173
|
|
20241007,090000,1691722000,380000,384500,385500,380000,4414
|