654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,195000,207794053200,61000,61000,61000,61000,0
|
|
20241007,194900,207794053200,61000,61000,61000,61000,0
|
|
20241007,194800,207794053200,61000,61000,61000,61000,0
|
|
20241007,194700,207794053200,61000,61000,61000,61000,0
|
|
20241007,194600,207794053200,61000,61000,61000,61000,0
|
|
20241007,194500,207794053200,61000,61000,61000,61000,0
|
|
20241007,194400,207794053200,61000,61000,61000,61000,0
|
|
20241007,194300,207794053200,61000,61000,61000,61000,0
|
|
20241007,194200,207794053200,61000,61000,61000,61000,0
|
|
20241007,194100,207794053200,61000,61000,61000,61000,0
|
|
20241007,194000,207794053200,61000,61000,61000,61000,0
|
|
20241007,193900,207794053200,61000,61000,61000,61000,0
|
|
20241007,193800,207794053200,61000,61000,61000,61000,0
|
|
20241007,193700,207794053200,61000,61000,61000,61000,0
|
|
20241007,193600,207794053200,61000,61000,61000,61000,0
|
|
20241007,193500,207794053200,61000,61000,61000,61000,0
|
|
20241007,193400,207794053200,61000,61000,61000,61000,0
|
|
20241007,193300,207794053200,61000,61000,61000,61000,0
|
|
20241007,193200,207794053200,61000,61000,61000,61000,0
|
|
20241007,193100,207794053200,61000,61000,61000,61000,0
|
|
20241007,193000,207794053200,61000,61000,61000,61000,0
|
|
20241007,192900,207794053200,61000,61000,61000,61000,0
|
|
20241007,192800,207794053200,61000,61000,61000,61000,0
|
|
20241007,192700,207794053200,61000,61000,61000,61000,0
|
|
20241007,192600,207794053200,61000,61000,61000,61000,0
|
|
20241007,192500,207794053200,61000,61000,61000,61000,0
|
|
20241007,192400,207794053200,61000,61000,61000,61000,0
|
|
20241007,192300,207794053200,61000,61000,61000,61000,0
|
|
20241007,192200,207794053200,61000,61000,61000,61000,0
|
|
20241007,192100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,192000,207794053200,61000,61000,61000,61000,0
|
|
20241007,191900,207794053200,61000,61000,61000,61000,0
|
|
20241007,191800,207794053200,61000,61000,61000,61000,0
|
|
20241007,191700,207794053200,61000,61000,61000,61000,0
|
|
20241007,191600,207794053200,61000,61000,61000,61000,0
|
|
20241007,191500,207794053200,61000,61000,61000,61000,0
|
|
20241007,191400,207794053200,61000,61000,61000,61000,0
|
|
20241007,191300,207794053200,61000,61000,61000,61000,0
|
|
20241007,191200,207794053200,61000,61000,61000,61000,0
|
|
20241007,191100,207794053200,61000,61000,61000,61000,0
|
|
20241007,191000,207794053200,61000,61000,61000,61000,0
|
|
20241007,190900,207794053200,61000,61000,61000,61000,0
|
|
20241007,190800,207794053200,61000,61000,61000,61000,0
|
|
20241007,190700,207794053200,61000,61000,61000,61000,0
|
|
20241007,190600,207794053200,61000,61000,61000,61000,0
|
|
20241007,190500,207794053200,61000,61000,61000,61000,0
|
|
20241007,190400,207794053200,61000,61000,61000,61000,0
|
|
20241007,190300,207794053200,61000,61000,61000,61000,0
|
|
20241007,190200,207794053200,61000,61000,61000,61000,0
|
|
20241007,190100,207794053200,61000,61000,61000,61000,0
|
|
20241007,190000,207794053200,61000,61000,61000,61000,0
|
|
20241007,185900,207794053200,61000,61000,61000,61000,0
|
|
20241007,185800,207794053200,61000,61000,61000,61000,0
|
|
20241007,185700,207794053200,61000,61000,61000,61000,0
|
|
20241007,185600,207794053200,61000,61000,61000,61000,0
|
|
20241007,185500,207794053200,61000,61000,61000,61000,0
|
|
20241007,185400,207794053200,61000,61000,61000,61000,0
|
|
20241007,185300,207794053200,61000,61000,61000,61000,0
|
|
20241007,185200,207794053200,61000,61000,61000,61000,0
|
|
20241007,185100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,185000,207794053200,61000,61000,61000,61000,0
|
|
20241007,184900,207794053200,61000,61000,61000,61000,0
|
|
20241007,184800,207794053200,61000,61000,61000,61000,0
|
|
20241007,184700,207794053200,61000,61000,61000,61000,0
|
|
20241007,184600,207794053200,61000,61000,61000,61000,0
|
|
20241007,184500,207794053200,61000,61000,61000,61000,0
|
|
20241007,184400,207794053200,61000,61000,61000,61000,0
|
|
20241007,184300,207794053200,61000,61000,61000,61000,0
|
|
20241007,184200,207794053200,61000,61000,61000,61000,0
|
|
20241007,184100,207794053200,61000,61000,61000,61000,0
|
|
20241007,184000,207794053200,61000,61000,61000,61000,0
|
|
20241007,183900,207794053200,61000,61000,61000,61000,0
|
|
20241007,183800,207794053200,61000,61000,61000,61000,0
|
|
20241007,183700,207794053200,61000,61000,61000,61000,0
|
|
20241007,183600,207794053200,61000,61000,61000,61000,0
|
|
20241007,183500,207794053200,61000,61000,61000,61000,0
|
|
20241007,183400,207794053200,61000,61000,61000,61000,0
|
|
20241007,183300,207794053200,61000,61000,61000,61000,0
|
|
20241007,183200,207794053200,61000,61000,61000,61000,0
|
|
20241007,183100,207794053200,61000,61000,61000,61000,0
|
|
20241007,183000,207794053200,61000,61000,61000,61000,0
|
|
20241007,182900,207794053200,61000,61000,61000,61000,0
|
|
20241007,182800,207794053200,61000,61000,61000,61000,0
|
|
20241007,182700,207794053200,61000,61000,61000,61000,0
|
|
20241007,182600,207794053200,61000,61000,61000,61000,0
|
|
20241007,182500,207794053200,61000,61000,61000,61000,0
|
|
20241007,182400,207794053200,61000,61000,61000,61000,0
|
|
20241007,182300,207794053200,61000,61000,61000,61000,0
|
|
20241007,182200,207794053200,61000,61000,61000,61000,0
|
|
20241007,182100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,182000,207794053200,61000,61000,61000,61000,0
|
|
20241007,181900,207794053200,61000,61000,61000,61000,0
|
|
20241007,181800,207794053200,61000,61000,61000,61000,0
|
|
20241007,181700,207794053200,61000,61000,61000,61000,0
|
|
20241007,181600,207794053200,61000,61000,61000,61000,0
|
|
20241007,181500,207794053200,61000,61000,61000,61000,0
|
|
20241007,181400,207794053200,61000,61000,61000,61000,0
|
|
20241007,181300,207794053200,61000,61000,61000,61000,0
|
|
20241007,181200,207794053200,61000,61000,61000,61000,0
|
|
20241007,181100,207794053200,61000,61000,61000,61000,0
|
|
20241007,181000,207794053200,61000,61000,61000,61000,0
|
|
20241007,180900,207794053200,61000,61000,61000,61000,0
|
|
20241007,180800,207794053200,61000,61000,61000,61000,0
|
|
20241007,180700,207794053200,61000,61000,61000,61000,0
|
|
20241007,180600,207794053200,61000,61000,61000,61000,0
|
|
20241007,180500,207794053200,61000,61000,61000,61000,0
|
|
20241007,180400,207794053200,61000,61000,61000,61000,0
|
|
20241007,180300,207794053200,61000,61000,61000,61000,0
|
|
20241007,180200,207794053200,61000,61000,61000,61000,0
|
|
20241007,180100,207794053200,61000,61000,61000,61000,0
|
|
20241007,180000,207794053200,61000,61000,61000,61000,0
|
|
20241007,175900,207794053200,61000,61000,61000,61000,0
|
|
20241007,175800,207794053200,61000,61000,61000,61000,0
|
|
20241007,175700,207794053200,61000,61000,61000,61000,0
|
|
20241007,175600,207794053200,61000,61000,61000,61000,0
|
|
20241007,175500,207794053200,61000,61000,61000,61000,0
|
|
20241007,175400,207794053200,61000,61000,61000,61000,0
|
|
20241007,175300,207794053200,61000,61000,61000,61000,0
|
|
20241007,175200,207794053200,61000,61000,61000,61000,0
|
|
20241007,175100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,175000,207794053200,61000,61000,61000,61000,0
|
|
20241007,174900,207794053200,61000,61000,61000,61000,0
|
|
20241007,174800,207794053200,61000,61000,61000,61000,0
|
|
20241007,174700,207794053200,61000,61000,61000,61000,0
|
|
20241007,174600,207794053200,61000,61000,61000,61000,0
|
|
20241007,174500,207794053200,61000,61000,61000,61000,0
|
|
20241007,174400,207794053200,61000,61000,61000,61000,0
|
|
20241007,174300,207794053200,61000,61000,61000,61000,0
|
|
20241007,174200,207794053200,61000,61000,61000,61000,0
|
|
20241007,174100,207794053200,61000,61000,61000,61000,0
|
|
20241007,174000,207794053200,61000,61000,61000,61000,0
|
|
20241007,173900,207794053200,61000,61000,61000,61000,0
|
|
20241007,173800,207794053200,61000,61000,61000,61000,0
|
|
20241007,173700,207794053200,61000,61000,61000,61000,0
|
|
20241007,173600,207794053200,61000,61000,61000,61000,0
|
|
20241007,173500,207794053200,61000,61000,61000,61000,0
|
|
20241007,173400,207794053200,61000,61000,61000,61000,0
|
|
20241007,173300,207794053200,61000,61000,61000,61000,0
|
|
20241007,173200,207794053200,61000,61000,61000,61000,0
|
|
20241007,173100,207794053200,61000,61000,61000,61000,0
|
|
20241007,173000,207794053200,61000,61000,61000,61000,0
|
|
20241007,172900,207794053200,61000,61000,61000,61000,0
|
|
20241007,172800,207794053200,61000,61000,61000,61000,0
|
|
20241007,172700,207794053200,61000,61000,61000,61000,0
|
|
20241007,172600,207794053200,61000,61000,61000,61000,0
|
|
20241007,172500,207794053200,61000,61000,61000,61000,0
|
|
20241007,172400,207794053200,61000,61000,61000,61000,0
|
|
20241007,172300,207794053200,61000,61000,61000,61000,0
|
|
20241007,172200,207794053200,61000,61000,61000,61000,0
|
|
20241007,172100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,172000,207794053200,61000,61000,61000,61000,0
|
|
20241007,171900,207794053200,61000,61000,61000,61000,0
|
|
20241007,171800,207794053200,61000,61000,61000,61000,0
|
|
20241007,171700,207794053200,61000,61000,61000,61000,0
|
|
20241007,171600,207794053200,61000,61000,61000,61000,0
|
|
20241007,171500,207794053200,61000,61000,61000,61000,0
|
|
20241007,171400,207794053200,61000,61000,61000,61000,0
|
|
20241007,171300,207794053200,61000,61000,61000,61000,0
|
|
20241007,171200,207794053200,61000,61000,61000,61000,0
|
|
20241007,171100,207794053200,61000,61000,61000,61000,0
|
|
20241007,171000,207794053200,61000,61000,61000,61000,0
|
|
20241007,170900,207794053200,61000,61000,61000,61000,0
|
|
20241007,170800,207794053200,61000,61000,61000,61000,0
|
|
20241007,170700,207794053200,61000,61000,61000,61000,0
|
|
20241007,170600,207794053200,61000,61000,61000,61000,0
|
|
20241007,170500,207794053200,61000,61000,61000,61000,0
|
|
20241007,170400,207794053200,61000,61000,61000,61000,0
|
|
20241007,170300,207794053200,61000,61000,61000,61000,0
|
|
20241007,170200,207794053200,61000,61000,61000,61000,0
|
|
20241007,170100,207794053200,61000,61000,61000,61000,0
|
|
20241007,170000,207794053200,61000,61000,61000,61000,0
|
|
20241007,165900,207794053200,61000,61000,61000,61000,0
|
|
20241007,165800,207794053200,61000,61000,61000,61000,0
|
|
20241007,165700,207794053200,61000,61000,61000,61000,0
|
|
20241007,165600,207794053200,61000,61000,61000,61000,0
|
|
20241007,165500,207794053200,61000,61000,61000,61000,0
|
|
20241007,165400,207794053200,61000,61000,61000,61000,0
|
|
20241007,165300,207794053200,61000,61000,61000,61000,0
|
|
20241007,165200,207794053200,61000,61000,61000,61000,0
|
|
20241007,165100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,165000,207794053200,61000,61000,61000,61000,0
|
|
20241007,164900,207794053200,61000,61000,61000,61000,0
|
|
20241007,164800,207794053200,61000,61000,61000,61000,0
|
|
20241007,164700,207794053200,61000,61000,61000,61000,0
|
|
20241007,164600,207794053200,61000,61000,61000,61000,0
|
|
20241007,164500,207794053200,61000,61000,61000,61000,0
|
|
20241007,164400,207794053200,61000,61000,61000,61000,0
|
|
20241007,164300,207794053200,61000,61000,61000,61000,0
|
|
20241007,164200,207794053200,61000,61000,61000,61000,0
|
|
20241007,164100,207794053200,61000,61000,61000,61000,0
|
|
20241007,164000,207794053200,61000,61000,61000,61000,0
|
|
20241007,163900,207794053200,61000,61000,61000,61000,0
|
|
20241007,163800,207794053200,61000,61000,61000,61000,0
|
|
20241007,163700,207794053200,61000,61000,61000,61000,0
|
|
20241007,163600,207794053200,61000,61000,61000,61000,0
|
|
20241007,163500,207794053200,61000,61000,61000,61000,0
|
|
20241007,163400,207794053200,61000,61000,61000,61000,0
|
|
20241007,163300,207794053200,61000,61000,61000,61000,0
|
|
20241007,163200,207794053200,61000,61000,61000,61000,0
|
|
20241007,163100,207794053200,61000,61000,61000,61000,0
|
|
20241007,163000,207794053200,61000,61000,61000,61000,0
|
|
20241007,162900,207794053200,61000,61000,61000,61000,0
|
|
20241007,162800,207794053200,61000,61000,61000,61000,0
|
|
20241007,162700,207794053200,61000,61000,61000,61000,0
|
|
20241007,162600,207794053200,61000,61000,61000,61000,0
|
|
20241007,162500,207794053200,61000,61000,61000,61000,0
|
|
20241007,162400,207794053200,61000,61000,61000,61000,0
|
|
20241007,162300,207794053200,61000,61000,61000,61000,0
|
|
20241007,162200,207794053200,61000,61000,61000,61000,0
|
|
20241007,162100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,162000,207794053200,61000,61000,61000,61000,0
|
|
20241007,161900,207794053200,61000,61000,61000,61000,0
|
|
20241007,161800,207794053200,61000,61000,61000,61000,0
|
|
20241007,161700,207794053200,61000,61000,61000,61000,0
|
|
20241007,161600,207794053200,61000,61000,61000,61000,0
|
|
20241007,161500,207794053200,61000,61000,61000,61000,0
|
|
20241007,161400,207794053200,61000,61000,61000,61000,0
|
|
20241007,161300,207794053200,61000,61000,61000,61000,0
|
|
20241007,161200,207794053200,61000,61000,61000,61000,0
|
|
20241007,161100,207794053200,61000,61000,61000,61000,0
|
|
20241007,161000,207794053200,61000,61000,61000,61000,0
|
|
20241007,160900,207794053200,61000,61000,61000,61000,0
|
|
20241007,160800,207794053200,61000,61000,61000,61000,0
|
|
20241007,160700,207794053200,61000,61000,61000,61000,0
|
|
20241007,160600,207794053200,61000,61000,61000,61000,0
|
|
20241007,160500,207794053200,61000,61000,61000,61000,0
|
|
20241007,160400,207794053200,61000,61000,61000,61000,0
|
|
20241007,160300,207794053200,61000,61000,61000,61000,0
|
|
20241007,160200,207794053200,61000,61000,61000,61000,0
|
|
20241007,160100,207794053200,61000,61000,61000,61000,0
|
|
20241007,160000,207794053200,61000,61000,61000,61000,0
|
|
20241007,155900,207794053200,61000,61000,61000,61000,0
|
|
20241007,155800,207794053200,61000,61000,61000,61000,0
|
|
20241007,155700,207794053200,61000,61000,61000,61000,0
|
|
20241007,155600,207794053200,61000,61000,61000,61000,0
|
|
20241007,155500,207794053200,61000,61000,61000,61000,0
|
|
20241007,155400,207794053200,61000,61000,61000,61000,0
|
|
20241007,155300,207794053200,61000,61000,61000,61000,0
|
|
20241007,155200,207794053200,61000,61000,61000,61000,0
|
|
20241007,155100,207794053200,61000,61000,61000,61000,65222
|
|
20241007,155000,207794053200,61000,61000,61000,61000,0
|
|
20241007,154900,207794053200,61000,61000,61000,61000,0
|
|
20241007,154800,207794053200,61000,61000,61000,61000,0
|
|
20241007,154700,207794053200,61000,61000,61000,61000,0
|
|
20241007,154600,207794053200,61000,61000,61000,61000,0
|
|
20241007,154500,207794053200,61000,61000,61000,61000,0
|
|
20241007,154400,207794053200,61000,61000,61000,61000,0
|
|
20241007,154300,207794053200,61000,61000,61000,61000,0
|
|
20241007,154200,207794053200,61000,61000,61000,61000,0
|
|
20241007,154100,207794053200,61000,61000,61000,61000,0
|
|
20241007,154000,207794053200,61000,61000,61000,61000,0
|
|
20241007,153900,207794053200,61000,61000,61000,61000,0
|
|
20241007,153800,207794053200,61000,61000,61000,61000,0
|
|
20241007,153700,207794053200,61000,61000,61000,61000,0
|
|
20241007,153600,207794053200,61000,61000,61000,61000,0
|
|
20241007,153500,207794053200,61000,61000,61000,61000,0
|
|
20241007,153400,207794053200,61000,61000,61000,61000,0
|
|
20241007,153300,207794053200,61000,61000,61000,61000,0
|
|
20241007,153200,207794053200,61000,61000,61000,61000,0
|
|
20241007,153100,207794053200,61000,61000,61000,61000,0
|
|
20241007,153000,207794053200,61000,61000,61000,61000,65222
|
|
20241007,152900,203815511200,60900,60900,60900,60900,0
|
|
20241007,152800,203815511200,60900,60900,60900,60900,0
|
|
20241007,152700,203815511200,60900,60900,60900,60900,0
|
|
20241007,152600,203815511200,60900,60900,60900,60900,0
|
|
20241007,152500,203815511200,60900,60900,60900,60900,0
|
|
20241007,152400,203815511200,60900,60900,60900,60900,0
|
|
20241007,152300,203815511200,60900,60900,60900,60900,0
|
|
20241007,152200,203815511200,60900,60900,60900,60900,0
|
|
20241007,152100,203815511200,60900,60900,60900,60900,0
|
|
20241007,152000,203815511200,60900,60900,60900,60900,0
|
|
20241007,151900,203815511200,60900,60900,61000,60800,7579
|
|
20241007,151800,203353765200,60900,60900,60900,60800,11422
|
|
20241007,151700,202658285900,60900,60800,60900,60800,3989
|
|
20241007,151600,202415479700,60900,60800,60900,60800,4987
|
|
20241007,151500,202111828100,60900,60700,60900,60700,9961
|
|
20241007,151400,201506074800,60700,60700,60800,60700,3442
|
|
20241007,151300,201297017900,60700,60700,60800,60700,1682
|
|
20241007,151200,201194814700,60700,60700,60800,60700,1316
|
|
20241007,151100,201114894700,60700,60800,60900,60700,3632
|
|
20241007,151000,200894013800,60800,60800,60900,60800,4436
|
|
20241007,150900,200624082400,60900,60900,60900,60800,1549
|
|
20241007,150800,200529860000,60800,60900,60900,60800,3500
|
|
20241007,150700,200316962700,60800,60900,60900,60800,3542
|
|
20241007,150600,200101405000,60900,60800,60900,60700,2572
|
|
20241007,150500,199944995000,60800,60700,60800,60700,4860
|
|
20241007,150400,199649611700,60800,60800,60800,60700,4443
|
|
20241007,150300,199379637100,60800,60800,60900,60800,2101
|
|
20241007,150200,199251839800,60900,60900,60900,60800,2238
|
|
20241007,150100,199115637100,60900,60800,60900,60800,3821
|
|
20241007,150000,198883085700,60900,60900,60900,60800,5290
|
|
20241007,145900,198561127500,60900,60900,61000,60800,7155
|
|
20241007,145800,198125425500,60900,60800,60900,60800,4087
|
|
20241007,145700,197876608400,60900,60900,60900,60800,5714
|
|
20241007,145600,197528798600,60900,60900,60900,60800,3673
|
|
20241007,145500,197305378800,60900,60900,60900,60800,1975
|
|
20241007,145400,197185172600,60900,60800,60900,60800,8273
|
|
20241007,145300,196682073500,60900,60800,60900,60800,3857
|
|
20241007,145200,196447304600,60800,60800,60900,60800,1908
|
|
20241007,145100,196331192000,60900,60900,60900,60800,2296
|
|
20241007,145000,196191480800,60800,60800,60800,60700,4744
|
|
20241007,144900,195903140800,60800,60800,60800,60700,1506
|
|
20241007,144800,195811639600,60700,60900,60900,60700,8715
|
|
20241007,144700,195281736800,60800,60800,60900,60700,6766
|
|
20241007,144600,194870187000,60800,60800,60800,60700,3249
|
|
20241007,144500,194672723500,60800,60800,60800,60700,3896
|
|
20241007,144400,194435970300,60700,60800,60800,60700,4012
|
|
20241007,144300,194192191200,60800,60600,60800,60600,8399
|
|
20241007,144200,193682246400,60600,60700,60700,60600,2471
|
|
20241007,144100,193532386700,60700,60700,60700,60600,2472
|
|
20241007,144000,193382495300,60700,60700,60700,60600,4678
|
|
20241007,143900,193098580900,60600,60600,60700,60600,1627
|
|
20241007,143800,192999909400,60700,60600,60700,60600,1812
|
|
20241007,143700,192889979900,60600,60700,60700,60600,1390
|
|
20241007,143600,192805684200,60600,60600,60700,60600,2118
|
|
20241007,143500,192677197200,60600,60600,60700,60500,4557
|
|
20241007,143400,192401096100,60600,60600,60600,60500,2464
|
|
20241007,143300,192251884200,60600,60600,60600,60500,2467
|
|
20241007,143200,192102455200,60600,60500,60600,60500,3560
|
|
20241007,143100,191886810900,60500,60700,60700,60500,5689
|
|
20241007,143000,191542086400,60700,60600,60700,60500,1269
|
|
20241007,142900,191465128500,60700,60700,60700,60500,2188
|
|
20241007,142800,191332489200,60700,60600,60700,60500,8053
|
|
20241007,142700,190844497000,60600,60500,60600,60500,1344
|
|
20241007,142600,190763106100,60600,60600,60600,60500,1515
|
|
20241007,142500,190671393700,60500,60500,60600,60500,2274
|
|
20241007,142400,190533751000,60500,60500,60600,60500,1259
|
|
20241007,142300,190457538000,60500,60700,60700,60500,4576
|
|
20241007,142200,190180191700,60700,60700,60700,60600,1412
|
|
20241007,142100,190094542200,60700,60600,60700,60500,5504
|
|
20241007,142000,189760931000,60600,60500,60600,60500,1189
|
|
20241007,141900,189688931100,60500,60600,60600,60500,7188
|
|
20241007,141800,189253550200,60600,60500,60600,60500,2140
|
|
20241007,141700,189124037300,60500,60500,60600,60400,2370
|
|
20241007,141600,188980631600,60500,60500,60600,60500,1415
|
|
20241007,141500,188894999500,60500,60600,60600,60400,2452
|
|
20241007,141400,188746628200,60600,60500,60600,60400,2961
|
|
20241007,141300,188567539800,60500,60600,60600,60500,2077
|
|
20241007,141200,188441807600,60500,60700,60700,60500,2814
|
|
20241007,141100,188271216200,60700,60700,60700,60600,4086
|
|
20241007,141000,188023366600,60600,60500,60700,60500,3789
|
|
20241007,140900,187793743600,60600,60500,60600,60400,3102
|
|
20241007,140800,187605815700,60600,60500,60600,60400,2811
|
|
20241007,140700,187435714800,60500,60500,60600,60500,1785
|
|
20241007,140600,187327651400,60500,60400,60600,60400,2705
|
|
20241007,140500,187163979700,60500,60400,60500,60400,1323
|
|
20241007,140400,187084017800,60400,60500,60500,60400,875
|
|
20241007,140300,187031115300,60400,60400,60500,60400,1122
|
|
20241007,140200,186963289100,60400,60600,60600,60400,2118
|
|
20241007,140100,186835154800,60600,60500,60600,60500,1528
|
|
20241007,140000,186742651000,60500,60600,60600,60400,1920
|
|
20241007,135900,186626510700,60500,60400,60500,60300,7648
|
|
20241007,135800,186164215900,60300,60300,60400,60300,2888
|
|
20241007,135700,185989962100,60300,60500,60500,60300,5104
|
|
20241007,135600,185681532700,60500,60400,60500,60400,966
|
|
20241007,135500,185623138000,60400,60500,60600,60400,2340
|
|
20241007,135400,185481602200,60600,60500,60600,60500,2299
|
|
20241007,135300,185342462500,60600,60600,60600,60500,1552
|
|
20241007,135200,185248437300,60500,60500,60600,60500,1927
|
|
20241007,135100,185131797100,60600,60600,60600,60500,2641
|
|
20241007,135000,184971893200,60600,60500,60600,60400,3963
|
|
20241007,134900,184731843700,60500,60600,60600,60400,4094
|
|
20241007,134800,184484092000,60600,60500,60600,60500,3394
|
|
20241007,134700,184278586700,60500,60500,60600,60400,8625
|
|
20241007,134600,183756390400,60500,60400,60500,60400,2182
|
|
20241007,134500,183624465700,60400,60500,60500,60400,3746
|
|
20241007,134400,183397969300,60500,60300,60500,60300,2952
|
|
20241007,134300,183219612000,60400,60300,60400,60200,2672
|
|
20241007,134200,183058407900,60300,60100,60300,60100,9479
|
|
20241007,134100,182487320500,60200,60100,60200,60100,2906
|
|
20241007,134000,182312581700,60200,60200,60200,60100,3325
|
|
20241007,133900,182112596500,60200,60100,60300,60000,5971
|
|
20241007,133800,181753722000,60100,60000,60200,60000,8087
|
|
20241007,133700,181267727300,60100,59900,60200,59800,13424
|
|
20241007,133600,180462930200,59900,59800,59900,59800,7692
|
|
20241007,133500,180002849600,59900,59900,60000,59800,13614
|
|
20241007,133400,179187410000,59900,60100,60200,59900,23179
|
|
20241007,133300,177796201000,60100,60200,60300,60100,9859
|
|
20241007,133200,177203208200,60200,60200,60300,60100,9035
|
|
20241007,133100,176659545300,60100,60200,60300,60100,16215
|
|
20241007,133000,175683561200,60200,60300,60400,60100,8640
|
|
20241007,132900,175163137000,60300,60300,60500,60200,11492
|
|
20241007,132800,174469982300,60300,60400,60500,60200,17144
|
|
20241007,132700,173435177500,60500,60500,60600,60400,9000
|
|
20241007,132600,172890715000,60500,60700,60700,60500,9530
|
|
20241007,132500,172313324700,60600,60700,60800,60600,3192
|
|
20241007,132400,172119562900,60700,60800,60800,60700,2215
|
|
20241007,132300,171985064800,60800,60700,60800,60700,2331
|
|
20241007,132200,171843527300,60700,60900,60900,60700,1934
|
|
20241007,132100,171725934800,60800,60800,60900,60600,16696
|
|
20241007,132000,170711528200,60700,60700,60800,60600,6206
|
|
20241007,131900,170334867500,60700,60700,60800,60700,2493
|
|
20241007,131800,170183387400,60800,60800,60900,60700,6121
|
|
20241007,131700,169811356600,60800,60900,60900,60700,4492
|
|
20241007,131600,169538220700,60800,60900,60900,60800,1597
|
|
20241007,131500,169441041500,60900,60900,60900,60800,1395
|
|
20241007,131400,169356182300,60900,61000,61000,60800,2119
|
|
20241007,131300,169227153600,61000,60800,61000,60800,1487
|
|
20241007,131200,169136535500,60900,60900,61000,60800,2043
|
|
20241007,131100,169012097900,60900,60900,61000,60800,3565
|
|
20241007,131000,168794923700,60900,60900,61000,60900,1407
|
|
20241007,130900,168709174800,61000,60800,61000,60800,4149
|
|
20241007,130800,168456438400,60900,60900,60900,60800,1721
|
|
20241007,130700,168351699400,60900,60800,60900,60700,2617
|
|
20241007,130600,168192425100,60900,60700,60900,60700,3543
|
|
20241007,130500,167977105000,60700,60800,60800,60700,6673
|
|
20241007,130400,167571735900,60700,60700,60800,60700,2765
|
|
20241007,130300,167403752800,60700,60900,60900,60700,5711
|
|
20241007,130200,167056385600,60800,60800,60900,60800,2641
|
|
20241007,130100,166895737100,60800,60900,60900,60800,1486
|
|
20241007,130000,166805351200,60900,61000,61000,60800,2711
|
|
20241007,125900,166640248100,60900,60900,61000,60800,4331
|
|
20241007,125800,166376565200,60900,60900,61000,60900,2361
|
|
20241007,125700,166232631000,60900,60800,61000,60800,7691
|
|
20241007,125600,165764141400,60900,60900,61000,60800,5394
|
|
20241007,125500,165435635000,61000,60900,61100,60900,8693
|
|
20241007,125400,164905026700,60900,61200,61200,60800,20471
|
|
20241007,125300,163656511000,61100,61200,61200,61100,1802
|
|
20241007,125200,163546291400,61200,61200,61200,61100,3683
|
|
20241007,125100,163321150000,61100,61200,61200,61100,2518
|
|
20241007,125000,163167182900,61100,61100,61200,61100,1952
|
|
20241007,124900,163047847700,61200,61100,61200,61100,1851
|
|
20241007,124800,162934712200,61100,61100,61200,61000,5244
|
|
20241007,124700,162614218600,61200,61200,61200,61100,2184
|
|
20241007,124600,162480725700,61100,61100,61200,61000,2108
|
|
20241007,124500,162351955700,61000,61000,61100,61000,2381
|
|
20241007,124400,162206507000,61000,61100,61100,61000,1357
|
|
20241007,124300,162123673300,61100,61100,61100,61000,3036
|
|
20241007,124200,161938251400,61100,61000,61200,60900,4341
|
|
20241007,124100,161673435600,61000,61100,61200,61000,11229
|
|
20241007,124000,160987553800,61100,60900,61100,60900,8277
|
|
20241007,123900,160482415300,61000,61000,61000,60900,13766
|
|
20241007,123800,159642902400,61000,61000,61000,60900,1304
|
|
20241007,123700,159563432200,61000,61000,61000,60900,2524
|
|
20241007,123600,159409668600,61000,60800,61000,60800,4041
|
|
20241007,123500,159163542000,60900,60800,60900,60800,5539
|
|
20241007,123400,158826397200,60800,60900,60900,60800,2685
|
|
20241007,123300,158663112200,60900,60800,60900,60700,5630
|
|
20241007,123200,158320824400,60800,60900,60900,60700,9245
|
|
20241007,123100,157758701500,60800,61000,61000,60800,8149
|
|
20241007,123000,157262480900,61000,61100,61100,60900,3537
|
|
20241007,122900,157046707400,61000,61200,61200,61000,2725
|
|
20241007,122800,156880167600,61100,61200,61200,61000,2048
|
|
20241007,122700,156754949500,61100,61000,61200,60900,16484
|
|
20241007,122600,155748782300,61000,61000,61100,61000,3080
|
|
20241007,122500,155560802600,61100,61200,61200,61000,5141
|
|
20241007,122400,155246657700,61100,61200,61200,61100,1849
|
|
20241007,122300,155133608800,61100,61200,61200,61100,1440
|
|
20241007,122200,155045546700,61200,61200,61200,61100,1860
|
|
20241007,122100,154931836100,61200,61200,61200,61100,1434
|
|
20241007,122000,154844144100,61200,61100,61200,61100,2040
|
|
20241007,121900,154719379900,61200,61200,61200,61100,2184
|
|
20241007,121800,154585813800,61100,61200,61200,61100,1136
|
|
20241007,121700,154516308500,61200,61100,61200,61100,1046
|
|
20241007,121600,154452347100,61200,61200,61200,61100,4250
|
|
20241007,121500,154192464000,61100,61200,61200,61100,2649
|
|
20241007,121400,154030407300,61200,61100,61200,61100,1933
|
|
20241007,121300,153912169200,61100,61200,61200,61100,1660
|
|
20241007,121200,153810667000,61200,61200,61200,61000,4993
|
|
20241007,121100,153505472200,61200,61100,61200,61100,2445
|
|
20241007,121000,153356013200,61100,61300,61300,61100,9276
|
|
20241007,120900,152788626300,61300,61100,61300,61100,10151
|
|
20241007,120800,152167364400,61200,61100,61200,61000,13372
|
|
20241007,120700,151349796300,61100,61100,61100,61000,2438
|
|
20241007,120600,151200912800,61100,61100,61100,60900,10992
|
|
20241007,120500,150530389700,61100,61000,61100,61000,1761
|
|
20241007,120400,150422888700,61000,61100,61100,60900,3342
|
|
20241007,120300,150219016300,61000,61100,61200,60900,10340
|
|
20241007,120200,149587729400,61100,61100,61200,61000,4652
|
|
20241007,120100,149303545200,61100,61200,61200,61100,2998
|
|
20241007,120000,149120261900,61200,61100,61200,61000,8458
|
|
20241007,115900,148603411200,61000,61000,61100,60900,11010
|
|
20241007,115800,147931661800,60900,61000,61100,60900,12509
|
|
20241007,115700,147169437900,61000,61100,61200,61000,13242
|
|
20241007,115600,146360609800,61100,61200,61200,61100,3187
|
|
20241007,115500,146165719100,61200,61200,61200,61100,5064
|
|
20241007,115400,145855859700,61100,61100,61200,61100,4818
|
|
20241007,115300,145561157400,61100,61100,61200,61000,8521
|
|
20241007,115200,145040279200,61200,61000,61200,60900,51758
|
|
20241007,115100,141880982900,61000,61000,61000,60900,3331
|
|
20241007,115000,141677889700,61000,60900,61000,60900,6298
|
|
20241007,114900,141294009300,60900,61000,61000,60900,7024
|
|
20241007,114800,140865934500,61000,60900,61000,60900,11161
|
|
20241007,114700,140185673300,60900,60700,60900,60700,10418
|
|
20241007,114600,139551797600,60800,60600,60800,60600,9169
|
|
20241007,114500,138995127900,60600,60600,60700,60600,1784
|
|
20241007,114400,138886916500,60600,60700,60700,60600,1227
|
|
20241007,114300,138812492900,60600,60500,60700,60500,5839
|
|
20241007,114200,138458895600,60500,60600,60600,60500,3047
|
|
20241007,114100,138274425100,60600,60500,60600,60500,1305
|
|
20241007,114000,138195391300,60600,60700,60700,60500,3320
|
|
20241007,113900,137994239200,60600,60600,60700,60600,3967
|
|
20241007,113800,137753579200,60700,60500,60700,60500,3482
|
|
20241007,113700,137542569100,60600,60500,60700,60400,11366
|
|
20241007,113600,136854764600,60500,60700,60700,60400,18750
|
|
20241007,113500,135719707200,60600,60700,60800,60600,6868
|
|
20241007,113400,135303015400,60700,60800,60800,60700,3537
|
|
20241007,113300,135088097300,60800,60700,60900,60600,8871
|
|
20241007,113200,134548499600,60700,60700,60800,60600,4852
|
|
20241007,113100,134253909800,60800,60600,60800,60500,6045
|
|
20241007,113000,133887125200,60500,60800,60800,60500,8213
|
|
20241007,112900,133389230000,60800,60800,60900,60700,3900
|
|
20241007,112800,133152197100,60800,60800,60900,60700,7243
|
|
20241007,112700,132711502500,60900,60900,60900,60700,7660
|
|
20241007,112600,132245367300,60900,60800,60900,60700,5227
|
|
20241007,112500,131927446400,60700,60800,60800,60600,7019
|
|
20241007,112400,131501268900,60800,60700,60800,60700,5543
|
|
20241007,112300,131164368800,60700,61000,61000,60700,25901
|
|
20241007,112200,129588382700,61000,61000,61000,60900,4058
|
|
20241007,112100,129341025600,61000,60900,61000,60800,9223
|
|
20241007,112000,128779443000,60900,61000,61000,60800,10139
|
|
20241007,111900,128162010400,60900,60800,61000,60700,29685
|
|
20241007,111800,126355090000,60800,60900,60900,60700,15699
|
|
20241007,111700,125399905800,60800,60800,60900,60700,30147
|
|
20241007,111600,123566526100,60800,60600,60800,60600,27258
|
|
20241007,111500,121910203400,60700,60500,60700,60400,55155
|
|
20241007,111400,118569755500,60500,60500,60500,60400,8588
|
|
20241007,111300,118050700400,60500,60400,60500,60300,5443
|
|
20241007,111200,117721976500,60400,60400,60400,60300,2014
|
|
20241007,111100,117600395700,60400,60400,60400,60300,1384
|
|
20241007,111000,117516834100,60400,60400,60500,60300,5442
|
|
20241007,110900,117188078300,60500,60500,60500,60400,3819
|
|
20241007,110800,116957127000,60400,60400,60500,60300,11179
|
|
20241007,110700,116281913900,60300,60300,60400,60300,2267
|
|
20241007,110600,116145107500,60400,60300,60400,60300,2666
|
|
20241007,110500,115984144700,60400,60300,60400,60300,3860
|
|
20241007,110400,115751241800,60400,60400,60400,60300,1427
|
|
20241007,110300,115665075700,60400,60400,60400,60300,7194
|
|
20241007,110200,115230699100,60400,60200,60400,60200,3244
|
|
20241007,110100,115035027900,60300,60300,60300,60200,2243
|
|
20241007,110000,114899879700,60300,60100,60400,60000,7863
|
|
20241007,105900,114426191100,60100,60100,60100,60000,3717
|
|
20241007,105800,114202885100,60100,60100,60200,60000,1343
|
|
20241007,105700,114122186400,60100,60200,60300,60000,16201
|
|
20241007,105600,113147733500,60200,60300,60300,60200,2343
|
|
20241007,105500,113006573800,60200,60300,60400,60200,2304
|
|
20241007,105400,112867643100,60300,60300,60400,60200,4210
|
|
20241007,105300,112613746400,60400,60400,60400,60300,2200
|
|
20241007,105200,112480955800,60400,60300,60400,60300,1743
|
|
20241007,105100,112375793600,60300,60400,60500,60200,6524
|
|
20241007,105000,111982060800,60400,60300,60500,60300,22064
|
|
20241007,104900,110649669500,60400,60200,60400,60200,20221
|
|
20241007,104800,109430268300,60100,60200,60200,60100,11467
|
|
20241007,104700,108740099500,60100,60200,60200,60000,7876
|
|
20241007,104600,108266831200,60200,60200,60200,60100,1508
|
|
20241007,104500,108176146200,60200,60200,60200,60100,1901
|
|
20241007,104400,108061791000,60100,60300,60300,60100,6818
|
|
20241007,104300,107651457400,60200,60300,60300,60200,1808
|
|
20241007,104200,107542539400,60300,60300,60300,60200,4609
|
|
20241007,104100,107264693200,60300,60300,60300,60200,3546
|
|
20241007,104000,107050950800,60300,60200,60300,60200,4506
|
|
20241007,103900,106779320400,60300,60100,60300,60000,28448
|
|
20241007,103800,105068243000,60100,60000,60100,60000,2754
|
|
20241007,103700,104902902200,60100,60100,60100,60000,6004
|
|
20241007,103600,104542550000,60100,60000,60100,60000,3751
|
|
20241007,103500,104317435600,60000,60100,60100,60000,2293
|
|
20241007,103400,104179754400,60100,60000,60100,60000,3094
|
|
20241007,103300,103993995700,60000,60100,60100,60000,2836
|
|
20241007,103200,103823784700,60000,59900,60100,59900,5232
|
|
20241007,103100,103509894300,59900,60000,60000,59900,1745
|
|
20241007,103000,103405204000,60000,59900,60000,59900,2072
|
|
20241007,102900,103280945400,60000,60000,60000,59900,3876
|
|
20241007,102800,103048565600,59900,60100,60100,59900,13809
|
|
20241007,102700,102220130300,60100,60200,60200,60000,5710
|
|
20241007,102600,101876871400,60200,60200,60300,60100,18409
|
|
20241007,102500,100768679000,60200,60100,60200,60000,8686
|
|
20241007,102400,100246653500,60100,60000,60100,60000,11802
|
|
20241007,102300,99537553000,60100,60000,60100,59900,28139
|
|
20241007,102200,97849173300,60000,59900,60000,59900,1354
|
|
20241007,102100,97768010100,59900,60000,60000,59900,2668
|
|
20241007,102000,97608125000,59900,60000,60000,59900,2809
|
|
20241007,101900,97439789400,59900,60000,60000,59900,2310
|
|
20241007,101800,97301361600,60000,59900,60000,59800,12202
|
|
20241007,101700,96570338600,59800,59700,59900,59700,4480
|
|
20241007,101600,96302421800,59700,59700,59800,59600,2537
|
|
20241007,101500,96150927100,59800,59700,59800,59700,14417
|
|
20241007,101400,95289763500,59800,59800,59800,59700,2865
|
|
20241007,101300,95118612500,59800,59800,59900,59700,4727
|
|
20241007,101200,94835926500,59800,59900,59900,59800,2911
|
|
20241007,101100,94661641600,59900,59800,59900,59700,8944
|
|
20241007,101000,94126727300,59800,59900,59900,59800,2021
|
|
20241007,100900,94005769500,59900,60000,60000,59800,3354
|
|
20241007,100800,93804769500,59900,59900,60000,59800,3769
|
|
20241007,100700,93578841200,59900,60000,60000,59800,4552
|
|
20241007,100600,93306115900,60000,59900,60000,59900,2685
|
|
20241007,100500,93145130700,59900,59900,60000,59800,5422
|
|
20241007,100400,92820178000,59900,59800,59900,59800,3558
|
|
20241007,100300,92607176700,59900,60000,60000,59800,4555
|
|
20241007,100200,92334165500,59900,60000,60000,59900,10067
|
|
20241007,100100,91730463900,59900,59800,60000,59800,9449
|
|
20241007,100000,91164100000,59800,59700,59900,59700,5455
|
|
20241007,095900,90837701000,59700,59800,59900,59600,9314
|
|
20241007,095800,90281446600,59800,59900,59900,59700,8212
|
|
20241007,095700,89790213100,59800,60000,60100,59800,28184
|
|
20241007,095600,88098762400,60100,59900,60100,59900,58708
|
|
20241007,095500,84575889500,60000,60000,60000,59900,4344
|
|
20241007,095400,84315340100,59900,59900,60000,59800,3039
|
|
20241007,095300,84133123800,59900,59900,60000,59800,10938
|
|
20241007,095200,83477976400,59900,59800,59900,59800,3986
|
|
20241007,095100,83239428400,59800,59900,60000,59800,8717
|
|
20241007,095000,82717368400,59900,60000,60000,59900,10019
|
|
20241007,094900,82116820800,60000,59700,60000,59700,62499
|
|
20241007,094800,78372614100,59800,59800,59800,59600,5827
|
|
20241007,094700,78024624200,59700,59700,59800,59700,4817
|
|
20241007,094600,77736867300,59700,59700,59800,59700,6593
|
|
20241007,094500,77342990100,59700,59700,59800,59700,6394
|
|
20241007,094400,76961075800,59800,59900,59900,59700,15716
|
|
20241007,094300,76021345500,59900,59700,59900,59700,30766
|
|
20241007,094200,74180251000,59700,59500,59800,59500,22818
|
|
20241007,094100,72819126500,59500,59400,59600,59400,8081
|
|
20241007,094000,72338001500,59500,59400,59500,59400,4200
|
|
20241007,093900,72088249100,59400,59500,59500,59300,10036
|
|
20241007,093800,71492052000,59500,59200,59500,59200,12760
|
|
20241007,093700,70735450200,59200,59300,59400,59100,52113
|
|
20241007,093600,67650654100,59400,59600,59600,59300,22955
|
|
20241007,093500,66286906300,59600,59500,59600,59500,4812
|
|
20241007,093400,66000324300,59500,59400,59600,59400,11881
|
|
20241007,093300,65293749400,59500,59600,59800,59400,18144
|
|
20241007,093200,64212303300,59600,59500,59700,59500,26316
|
|
20241007,093100,62645385700,59600,59700,59800,59500,13410
|
|
20241007,093000,61845607700,59700,60000,60000,59700,15248
|
|
20241007,092900,60932689300,60000,59700,60000,59700,16570
|
|
20241007,092800,59940476200,59700,59600,59800,59500,10943
|
|
20241007,092700,59287147600,59600,59600,59700,59600,15150
|
|
20241007,092600,58383592100,59600,60000,60000,59500,24997
|
|
20241007,092500,56888020300,60000,59600,60000,59500,100798
|
|
20241007,092400,50850829200,59600,59700,59800,59500,24699
|
|
20241007,092300,49378425000,59800,59700,59800,59600,48057
|
|
20241007,092200,46508795500,59700,59600,59700,59600,14908
|
|
20241007,092100,45619152300,59600,59600,59700,59500,21900
|
|
20241007,092000,44314192400,59700,59300,59700,59300,22792
|
|
20241007,091900,42957281500,59400,59400,59700,59300,30242
|
|
20241007,091800,41157788800,59500,59400,59500,59300,10308
|
|
20241007,091700,40545319100,59400,59100,59500,59100,17761
|
|
20241007,091600,39492191400,59200,59500,59600,59100,19952
|
|
20241007,091500,38307670900,59600,59200,59600,59100,20102
|
|
20241007,091400,37114395100,59200,59400,59400,59100,16573
|
|
20241007,091300,36133094700,59400,59600,59600,59100,30105
|
|
20241007,091200,34348112700,59600,59400,59600,59200,45049
|
|
20241007,091100,31671345900,59300,59500,59500,59300,34200
|
|
20241007,091000,29638414400,59500,59100,59700,59000,84676
|
|
20241007,090900,24605377100,59100,58800,59200,58800,51562
|
|
20241007,090800,21562454700,58900,58600,58900,58600,32126
|
|
20241007,090700,19674767000,58600,58300,58700,58300,18984
|
|
20241007,090600,18563597100,58400,58400,58400,58100,32781
|
|
20241007,090500,16654803800,58300,58300,58500,58200,22147
|
|
20241007,090400,15363443100,58300,58700,58800,58200,62900
|
|
20241007,090300,11686815200,58700,58300,58800,58200,46646
|
|
20241007,090200,8956548700,58300,58200,58400,58000,23324
|
|
20241007,090100,7598146700,58300,57700,58500,57200,64432
|
|
20241007,090000,3872255000,57700,57600,57800,57400,67173
|