673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,200900,36625714150,50200,50200,50200,50200,0
|
|
20241007,200800,36625714150,50200,50200,50200,50200,0
|
|
20241007,200700,36625714150,50200,50200,50200,50200,0
|
|
20241007,200600,36625714150,50200,50200,50200,50200,0
|
|
20241007,200500,36625714150,50200,50200,50200,50200,0
|
|
20241007,200400,36625714150,50200,50200,50200,50200,0
|
|
20241007,200300,36625714150,50200,50200,50200,50200,0
|
|
20241007,200200,36625714150,50200,50200,50200,50200,0
|
|
20241007,200100,36625714150,50200,50200,50200,50200,0
|
|
20241007,200000,36625714150,50200,50200,50200,50200,0
|
|
20241007,195900,36625714150,50200,50200,50200,50200,0
|
|
20241007,195800,36625714150,50200,50200,50200,50200,0
|
|
20241007,195700,36625714150,50200,50200,50200,50200,0
|
|
20241007,195600,36625714150,50200,50200,50200,50200,0
|
|
20241007,195500,36625714150,50200,50200,50200,50200,0
|
|
20241007,195400,36625714150,50200,50200,50200,50200,0
|
|
20241007,195300,36625714150,50200,50200,50200,50200,0
|
|
20241007,195200,36625714150,50200,50200,50200,50200,0
|
|
20241007,195100,36625714150,50200,50200,50200,50200,0
|
|
20241007,195000,36625714150,50200,50200,50200,50200,0
|
|
20241007,194900,36625714150,50200,50200,50200,50200,0
|
|
20241007,194800,36625714150,50200,50200,50200,50200,0
|
|
20241007,194700,36625714150,50200,50200,50200,50200,0
|
|
20241007,194600,36625714150,50200,50200,50200,50200,0
|
|
20241007,194500,36625714150,50200,50200,50200,50200,0
|
|
20241007,194400,36625714150,50200,50200,50200,50200,0
|
|
20241007,194300,36625714150,50200,50200,50200,50200,0
|
|
20241007,194200,36625714150,50200,50200,50200,50200,0
|
|
20241007,194100,36625714150,50200,50200,50200,50200,0
|
|
20241007,194000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,193900,36625714150,50200,50200,50200,50200,0
|
|
20241007,193800,36625714150,50200,50200,50200,50200,0
|
|
20241007,193700,36625714150,50200,50200,50200,50200,0
|
|
20241007,193600,36625714150,50200,50200,50200,50200,0
|
|
20241007,193500,36625714150,50200,50200,50200,50200,0
|
|
20241007,193400,36625714150,50200,50200,50200,50200,0
|
|
20241007,193300,36625714150,50200,50200,50200,50200,0
|
|
20241007,193200,36625714150,50200,50200,50200,50200,0
|
|
20241007,193100,36625714150,50200,50200,50200,50200,0
|
|
20241007,193000,36625714150,50200,50200,50200,50200,0
|
|
20241007,192900,36625714150,50200,50200,50200,50200,0
|
|
20241007,192800,36625714150,50200,50200,50200,50200,0
|
|
20241007,192700,36625714150,50200,50200,50200,50200,0
|
|
20241007,192600,36625714150,50200,50200,50200,50200,0
|
|
20241007,192500,36625714150,50200,50200,50200,50200,0
|
|
20241007,192400,36625714150,50200,50200,50200,50200,0
|
|
20241007,192300,36625714150,50200,50200,50200,50200,0
|
|
20241007,192200,36625714150,50200,50200,50200,50200,0
|
|
20241007,192100,36625714150,50200,50200,50200,50200,0
|
|
20241007,192000,36625714150,50200,50200,50200,50200,0
|
|
20241007,191900,36625714150,50200,50200,50200,50200,0
|
|
20241007,191800,36625714150,50200,50200,50200,50200,0
|
|
20241007,191700,36625714150,50200,50200,50200,50200,0
|
|
20241007,191600,36625714150,50200,50200,50200,50200,0
|
|
20241007,191500,36625714150,50200,50200,50200,50200,0
|
|
20241007,191400,36625714150,50200,50200,50200,50200,0
|
|
20241007,191300,36625714150,50200,50200,50200,50200,0
|
|
20241007,191200,36625714150,50200,50200,50200,50200,0
|
|
20241007,191100,36625714150,50200,50200,50200,50200,0
|
|
20241007,191000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,190900,36625714150,50200,50200,50200,50200,0
|
|
20241007,190800,36625714150,50200,50200,50200,50200,0
|
|
20241007,190700,36625714150,50200,50200,50200,50200,0
|
|
20241007,190600,36625714150,50200,50200,50200,50200,0
|
|
20241007,190500,36625714150,50200,50200,50200,50200,0
|
|
20241007,190400,36625714150,50200,50200,50200,50200,0
|
|
20241007,190300,36625714150,50200,50200,50200,50200,0
|
|
20241007,190200,36625714150,50200,50200,50200,50200,0
|
|
20241007,190100,36625714150,50200,50200,50200,50200,0
|
|
20241007,190000,36625714150,50200,50200,50200,50200,0
|
|
20241007,185900,36625714150,50200,50200,50200,50200,0
|
|
20241007,185800,36625714150,50200,50200,50200,50200,0
|
|
20241007,185700,36625714150,50200,50200,50200,50200,0
|
|
20241007,185600,36625714150,50200,50200,50200,50200,0
|
|
20241007,185500,36625714150,50200,50200,50200,50200,0
|
|
20241007,185400,36625714150,50200,50200,50200,50200,0
|
|
20241007,185300,36625714150,50200,50200,50200,50200,0
|
|
20241007,185200,36625714150,50200,50200,50200,50200,0
|
|
20241007,185100,36625714150,50200,50200,50200,50200,0
|
|
20241007,185000,36625714150,50200,50200,50200,50200,0
|
|
20241007,184900,36625714150,50200,50200,50200,50200,0
|
|
20241007,184800,36625714150,50200,50200,50200,50200,0
|
|
20241007,184700,36625714150,50200,50200,50200,50200,0
|
|
20241007,184600,36625714150,50200,50200,50200,50200,0
|
|
20241007,184500,36625714150,50200,50200,50200,50200,0
|
|
20241007,184400,36625714150,50200,50200,50200,50200,0
|
|
20241007,184300,36625714150,50200,50200,50200,50200,0
|
|
20241007,184200,36625714150,50200,50200,50200,50200,0
|
|
20241007,184100,36625714150,50200,50200,50200,50200,0
|
|
20241007,184000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,183900,36625714150,50200,50200,50200,50200,0
|
|
20241007,183800,36625714150,50200,50200,50200,50200,0
|
|
20241007,183700,36625714150,50200,50200,50200,50200,0
|
|
20241007,183600,36625714150,50200,50200,50200,50200,0
|
|
20241007,183500,36625714150,50200,50200,50200,50200,0
|
|
20241007,183400,36625714150,50200,50200,50200,50200,0
|
|
20241007,183300,36625714150,50200,50200,50200,50200,0
|
|
20241007,183200,36625714150,50200,50200,50200,50200,0
|
|
20241007,183100,36625714150,50200,50200,50200,50200,0
|
|
20241007,183000,36625714150,50200,50200,50200,50200,0
|
|
20241007,182900,36625714150,50200,50200,50200,50200,0
|
|
20241007,182800,36625714150,50200,50200,50200,50200,0
|
|
20241007,182700,36625714150,50200,50200,50200,50200,0
|
|
20241007,182600,36625714150,50200,50200,50200,50200,0
|
|
20241007,182500,36625714150,50200,50200,50200,50200,0
|
|
20241007,182400,36625714150,50200,50200,50200,50200,0
|
|
20241007,182300,36625714150,50200,50200,50200,50200,0
|
|
20241007,182200,36625714150,50200,50200,50200,50200,0
|
|
20241007,182100,36625714150,50200,50200,50200,50200,0
|
|
20241007,182000,36625714150,50200,50200,50200,50200,0
|
|
20241007,181900,36625714150,50200,50200,50200,50200,0
|
|
20241007,181800,36625714150,50200,50200,50200,50200,0
|
|
20241007,181700,36625714150,50200,50200,50200,50200,0
|
|
20241007,181600,36625714150,50200,50200,50200,50200,0
|
|
20241007,181500,36625714150,50200,50200,50200,50200,0
|
|
20241007,181400,36625714150,50200,50200,50200,50200,0
|
|
20241007,181300,36625714150,50200,50200,50200,50200,0
|
|
20241007,181200,36625714150,50200,50200,50200,50200,0
|
|
20241007,181100,36625714150,50200,50200,50200,50200,0
|
|
20241007,181000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,180900,36625714150,50200,50200,50200,50200,0
|
|
20241007,180800,36625714150,50200,50200,50200,50200,0
|
|
20241007,180700,36625714150,50200,50200,50200,50200,0
|
|
20241007,180600,36625714150,50200,50200,50200,50200,0
|
|
20241007,180500,36625714150,50200,50200,50200,50200,0
|
|
20241007,180400,36625714150,50200,50200,50200,50200,0
|
|
20241007,180300,36625714150,50200,50200,50200,50200,0
|
|
20241007,180200,36625714150,50200,50200,50200,50200,0
|
|
20241007,180100,36625714150,50200,50200,50200,50200,0
|
|
20241007,180000,36625714150,50200,50200,50200,50200,0
|
|
20241007,175900,36625714150,50200,50200,50200,50200,0
|
|
20241007,175800,36625714150,50200,50200,50200,50200,0
|
|
20241007,175700,36625714150,50200,50200,50200,50200,0
|
|
20241007,175600,36625714150,50200,50200,50200,50200,0
|
|
20241007,175500,36625714150,50200,50200,50200,50200,0
|
|
20241007,175400,36625714150,50200,50200,50200,50200,0
|
|
20241007,175300,36625714150,50200,50200,50200,50200,0
|
|
20241007,175200,36625714150,50200,50200,50200,50200,0
|
|
20241007,175100,36625714150,50200,50200,50200,50200,0
|
|
20241007,175000,36625714150,50200,50200,50200,50200,0
|
|
20241007,174900,36625714150,50200,50200,50200,50200,0
|
|
20241007,174800,36625714150,50200,50200,50200,50200,0
|
|
20241007,174700,36625714150,50200,50200,50200,50200,0
|
|
20241007,174600,36625714150,50200,50200,50200,50200,0
|
|
20241007,174500,36625714150,50200,50200,50200,50200,0
|
|
20241007,174400,36625714150,50200,50200,50200,50200,0
|
|
20241007,174300,36625714150,50200,50200,50200,50200,0
|
|
20241007,174200,36625714150,50200,50200,50200,50200,0
|
|
20241007,174100,36625714150,50200,50200,50200,50200,0
|
|
20241007,174000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,173900,36625714150,50200,50200,50200,50200,0
|
|
20241007,173800,36625714150,50200,50200,50200,50200,0
|
|
20241007,173700,36625714150,50200,50200,50200,50200,0
|
|
20241007,173600,36625714150,50200,50200,50200,50200,0
|
|
20241007,173500,36625714150,50200,50200,50200,50200,0
|
|
20241007,173400,36625714150,50200,50200,50200,50200,0
|
|
20241007,173300,36625714150,50200,50200,50200,50200,0
|
|
20241007,173200,36625714150,50200,50200,50200,50200,0
|
|
20241007,173100,36625714150,50200,50200,50200,50200,0
|
|
20241007,173000,36625714150,50200,50200,50200,50200,0
|
|
20241007,172900,36625714150,50200,50200,50200,50200,0
|
|
20241007,172800,36625714150,50200,50200,50200,50200,0
|
|
20241007,172700,36625714150,50200,50200,50200,50200,0
|
|
20241007,172600,36625714150,50200,50200,50200,50200,0
|
|
20241007,172500,36625714150,50200,50200,50200,50200,0
|
|
20241007,172400,36625714150,50200,50200,50200,50200,0
|
|
20241007,172300,36625714150,50200,50200,50200,50200,0
|
|
20241007,172200,36625714150,50200,50200,50200,50200,0
|
|
20241007,172100,36625714150,50200,50200,50200,50200,0
|
|
20241007,172000,36625714150,50200,50200,50200,50200,0
|
|
20241007,171900,36625714150,50200,50200,50200,50200,0
|
|
20241007,171800,36625714150,50200,50200,50200,50200,0
|
|
20241007,171700,36625714150,50200,50200,50200,50200,0
|
|
20241007,171600,36625714150,50200,50200,50200,50200,0
|
|
20241007,171500,36625714150,50200,50200,50200,50200,0
|
|
20241007,171400,36625714150,50200,50200,50200,50200,0
|
|
20241007,171300,36625714150,50200,50200,50200,50200,0
|
|
20241007,171200,36625714150,50200,50200,50200,50200,0
|
|
20241007,171100,36625714150,50200,50200,50200,50200,0
|
|
20241007,171000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,170900,36625714150,50200,50200,50200,50200,0
|
|
20241007,170800,36625714150,50200,50200,50200,50200,0
|
|
20241007,170700,36625714150,50200,50200,50200,50200,0
|
|
20241007,170600,36625714150,50200,50200,50200,50200,0
|
|
20241007,170500,36625714150,50200,50200,50200,50200,0
|
|
20241007,170400,36625714150,50200,50200,50200,50200,0
|
|
20241007,170300,36625714150,50200,50200,50200,50200,0
|
|
20241007,170200,36625714150,50200,50200,50200,50200,0
|
|
20241007,170100,36625714150,50200,50200,50200,50200,0
|
|
20241007,170000,36625714150,50200,50200,50200,50200,0
|
|
20241007,165900,36625714150,50200,50200,50200,50200,0
|
|
20241007,165800,36625714150,50200,50200,50200,50200,0
|
|
20241007,165700,36625714150,50200,50200,50200,50200,0
|
|
20241007,165600,36625714150,50200,50200,50200,50200,0
|
|
20241007,165500,36625714150,50200,50200,50200,50200,0
|
|
20241007,165400,36625714150,50200,50200,50200,50200,0
|
|
20241007,165300,36625714150,50200,50200,50200,50200,0
|
|
20241007,165200,36625714150,50200,50200,50200,50200,0
|
|
20241007,165100,36625714150,50200,50200,50200,50200,0
|
|
20241007,165000,36625714150,50200,50200,50200,50200,0
|
|
20241007,164900,36625714150,50200,50200,50200,50200,0
|
|
20241007,164800,36625714150,50200,50200,50200,50200,0
|
|
20241007,164700,36625714150,50200,50200,50200,50200,0
|
|
20241007,164600,36625714150,50200,50200,50200,50200,0
|
|
20241007,164500,36625714150,50200,50200,50200,50200,0
|
|
20241007,164400,36625714150,50200,50200,50200,50200,0
|
|
20241007,164300,36625714150,50200,50200,50200,50200,0
|
|
20241007,164200,36625714150,50200,50200,50200,50200,0
|
|
20241007,164100,36625714150,50200,50200,50200,50200,0
|
|
20241007,164000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,163900,36625714150,50200,50200,50200,50200,0
|
|
20241007,163800,36625714150,50200,50200,50200,50200,0
|
|
20241007,163700,36625714150,50200,50200,50200,50200,0
|
|
20241007,163600,36625714150,50200,50200,50200,50200,0
|
|
20241007,163500,36625714150,50200,50200,50200,50200,0
|
|
20241007,163400,36625714150,50200,50200,50200,50200,0
|
|
20241007,163300,36625714150,50200,50200,50200,50200,0
|
|
20241007,163200,36625714150,50200,50200,50200,50200,0
|
|
20241007,163100,36625714150,50200,50200,50200,50200,0
|
|
20241007,163000,36625714150,50200,50200,50200,50200,0
|
|
20241007,162900,36625714150,50200,50200,50200,50200,0
|
|
20241007,162800,36625714150,50200,50200,50200,50200,0
|
|
20241007,162700,36625714150,50200,50200,50200,50200,0
|
|
20241007,162600,36625714150,50200,50200,50200,50200,0
|
|
20241007,162500,36625714150,50200,50200,50200,50200,0
|
|
20241007,162400,36625714150,50200,50200,50200,50200,0
|
|
20241007,162300,36625714150,50200,50200,50200,50200,0
|
|
20241007,162200,36625714150,50200,50200,50200,50200,0
|
|
20241007,162100,36625714150,50200,50200,50200,50200,0
|
|
20241007,162000,36625714150,50200,50200,50200,50200,0
|
|
20241007,161900,36625714150,50200,50200,50200,50200,0
|
|
20241007,161800,36625714150,50200,50200,50200,50200,0
|
|
20241007,161700,36625714150,50200,50200,50200,50200,0
|
|
20241007,161600,36625714150,50200,50200,50200,50200,0
|
|
20241007,161500,36625714150,50200,50200,50200,50200,0
|
|
20241007,161400,36625714150,50200,50200,50200,50200,0
|
|
20241007,161300,36625714150,50200,50200,50200,50200,0
|
|
20241007,161200,36625714150,50200,50200,50200,50200,0
|
|
20241007,161100,36625714150,50200,50200,50200,50200,0
|
|
20241007,161000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,160900,36625714150,50200,50200,50200,50200,0
|
|
20241007,160800,36625714150,50200,50200,50200,50200,0
|
|
20241007,160700,36625714150,50200,50200,50200,50200,0
|
|
20241007,160600,36625714150,50200,50200,50200,50200,0
|
|
20241007,160500,36625714150,50200,50200,50200,50200,0
|
|
20241007,160400,36625714150,50200,50200,50200,50200,0
|
|
20241007,160300,36625714150,50200,50200,50200,50200,0
|
|
20241007,160200,36625714150,50200,50200,50200,50200,0
|
|
20241007,160100,36625714150,50200,50200,50200,50200,0
|
|
20241007,160000,36625714150,50200,50200,50200,50200,0
|
|
20241007,155900,36625714150,50200,50200,50200,50200,0
|
|
20241007,155800,36625714150,50200,50200,50200,50200,0
|
|
20241007,155700,36625714150,50200,50200,50200,50200,0
|
|
20241007,155600,36625714150,50200,50200,50200,50200,0
|
|
20241007,155500,36625714150,50200,50200,50200,50200,0
|
|
20241007,155400,36625714150,50200,50200,50200,50200,0
|
|
20241007,155300,36625714150,50200,50200,50200,50200,0
|
|
20241007,155200,36625714150,50200,50200,50200,50200,0
|
|
20241007,155100,36625714150,50200,50200,50200,50200,0
|
|
20241007,155000,36625714150,50200,50200,50200,50200,0
|
|
20241007,154900,36625714150,50200,50200,50200,50200,0
|
|
20241007,154800,36625714150,50200,50200,50200,50200,0
|
|
20241007,154700,36625714150,50200,50200,50200,50200,0
|
|
20241007,154600,36625714150,50200,50200,50200,50200,0
|
|
20241007,154500,36625714150,50200,50200,50200,50200,0
|
|
20241007,154400,36625714150,50200,50200,50200,50200,0
|
|
20241007,154300,36625714150,50200,50200,50200,50200,0
|
|
20241007,154200,36625714150,50200,50200,50200,50200,0
|
|
20241007,154100,36625714150,50200,50200,50200,50200,0
|
|
20241007,154000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,153900,36625714150,50200,50200,50200,50200,0
|
|
20241007,153800,36625714150,50200,50200,50200,50200,0
|
|
20241007,153700,36625714150,50200,50200,50200,50200,0
|
|
20241007,153600,36625714150,50200,50200,50200,50200,0
|
|
20241007,153500,36625714150,50200,50200,50200,50200,0
|
|
20241007,153400,36625714150,50200,50200,50200,50200,0
|
|
20241007,153300,36625714150,50200,50200,50200,50200,0
|
|
20241007,153200,36625714150,50200,50200,50200,50200,0
|
|
20241007,153100,36625714150,50200,50200,50200,50200,0
|
|
20241007,153000,36625714150,50200,50200,50200,50200,17466
|
|
20241007,152900,35748920950,50100,50100,50100,50100,0
|
|
20241007,152800,35748920950,50100,50100,50100,50100,0
|
|
20241007,152700,35748920950,50100,50100,50100,50100,0
|
|
20241007,152600,35748920950,50100,50100,50100,50100,0
|
|
20241007,152500,35748920950,50100,50100,50100,50100,0
|
|
20241007,152400,35748920950,50100,50100,50100,50100,0
|
|
20241007,152300,35748920950,50100,50100,50100,50100,0
|
|
20241007,152200,35748920950,50100,50100,50100,50100,0
|
|
20241007,152100,35748920950,50100,50100,50100,50100,0
|
|
20241007,152000,35748920950,50100,50100,50100,50100,0
|
|
20241007,151900,35748920950,50100,50100,50200,50000,7344
|
|
20241007,151800,35381109450,50100,50200,50200,50100,3098
|
|
20241007,151700,35225878650,50100,50100,50200,50100,2483
|
|
20241007,151600,35101432450,50100,50100,50200,50100,1097
|
|
20241007,151500,35046378350,50100,50200,50200,50100,1193
|
|
20241007,151400,34986604350,50200,50300,50300,50200,3833
|
|
20241007,151300,34794036150,50200,50200,50300,50100,4346
|
|
20241007,151200,34575971650,50100,50100,50100,50000,2232
|
|
20241007,151100,34464159550,50100,50000,50200,50000,3307
|
|
20241007,151000,34298501250,50000,50300,50300,49950,6814
|
|
20241007,150900,33957191550,50300,50400,50400,50300,1049
|
|
20241007,150800,33904407950,50300,50300,50300,50200,3198
|
|
20241007,150700,33743550050,50300,50200,50300,50200,1323
|
|
20241007,150600,33677097450,50300,50100,50300,50100,1741
|
|
20241007,150500,33589664950,50200,50200,50200,50100,3820
|
|
20241007,150400,33398149250,50200,50300,50300,50200,2494
|
|
20241007,150300,33272944050,50300,50400,50400,50200,2298
|
|
20241007,150200,33157348450,50300,50400,50500,50300,1568
|
|
20241007,150100,33078300750,50500,50600,50600,50500,2237
|
|
20241007,150000,32965328450,50500,50500,50700,50500,2456
|
|
20241007,145900,32840923450,50500,50700,50700,50500,2317
|
|
20241007,145800,32723619650,50700,50600,50700,50500,935
|
|
20241007,145700,32676307250,50600,50600,50700,50500,829
|
|
20241007,145600,32634354450,50600,50700,50700,50600,935
|
|
20241007,145500,32587015550,50700,50700,50800,50700,534
|
|
20241007,145400,32559924950,50800,50800,50800,50700,361
|
|
20241007,145300,32541610450,50800,50500,50800,50500,682
|
|
20241007,145200,32507009750,50500,50500,50700,50500,7344
|
|
20241007,145100,32135672450,50500,50600,50600,50500,938
|
|
20241007,145000,32088265850,50500,50500,50600,50500,1409
|
|
20241007,144900,32016980350,50600,50400,50700,50400,1182
|
|
20241007,144800,31957204850,50400,50700,50800,50400,3455
|
|
20241007,144700,31782547650,50800,50700,50800,50600,519
|
|
20241007,144600,31756263050,50700,50800,50800,50600,801
|
|
20241007,144500,31715651550,50700,50600,50800,50600,296
|
|
20241007,144400,31700639350,50800,50700,50800,50600,534
|
|
20241007,144300,31673548250,50700,50800,50800,50700,700
|
|
20241007,144200,31638035750,50700,50700,50800,50700,952
|
|
20241007,144100,31589712650,50600,50700,50800,50600,1187
|
|
20241007,144000,31529534150,50700,50700,50800,50700,275
|
|
20241007,143900,31515579050,50800,50700,50800,50600,270
|
|
20241007,143800,31501894550,50700,50700,50700,50600,241
|
|
20241007,143700,31489676650,50600,50600,50900,50600,390
|
|
20241007,143600,31469851650,50700,50700,50900,50600,1172
|
|
20241007,143500,31410429550,50700,50800,50900,50700,287
|
|
20241007,143400,31395858750,50900,51000,51000,50800,449
|
|
20241007,143300,31373015050,51000,50900,51000,50700,1109
|
|
20241007,143200,31316627950,50900,51000,51000,50800,864
|
|
20241007,143100,31272646950,51000,51100,51100,51000,1085
|
|
20241007,143000,31217278150,51100,51100,51200,51100,670
|
|
20241007,142900,31183010850,51100,51100,51200,51100,834
|
|
20241007,142800,31140377950,51200,51000,51200,50900,1179
|
|
20241007,142700,31080075950,51100,50900,51100,50800,1063
|
|
20241007,142600,31025920150,50900,51100,51100,50800,1778
|
|
20241007,142500,30935354750,51100,51200,51200,51100,1236
|
|
20241007,142400,30872114850,51200,51200,51300,51100,1672
|
|
20241007,142300,30786404950,51100,51000,51200,51000,1696
|
|
20241007,142200,30699680750,51000,51000,51100,50900,868
|
|
20241007,142100,30655390850,51000,50900,51100,50900,2480
|
|
20241007,142000,30528929050,51000,50600,51000,50600,1687
|
|
20241007,141900,30443062150,50900,50600,50900,50400,6745
|
|
20241007,141800,30101200650,50400,50400,50600,50400,1740
|
|
20241007,141700,30013344150,50400,50400,50400,50300,634
|
|
20241007,141600,29981399550,50400,50400,50400,50300,1001
|
|
20241007,141500,29930955950,50400,50500,50500,50400,2342
|
|
20241007,141400,29812910550,50500,50600,50600,50400,499
|
|
20241007,141300,29787682250,50600,50500,50600,50400,690
|
|
20241007,141200,29752802450,50600,50500,50600,50400,451
|
|
20241007,141100,29730026050,50500,50600,50600,50400,769
|
|
20241007,141000,29691173550,50500,50600,50600,50400,252
|
|
20241007,140900,29678451950,50600,50500,50600,50300,981
|
|
20241007,140800,29628879750,50300,50200,50500,50100,4194
|
|
20241007,140700,29417571050,50100,50100,50300,50000,1249
|
|
20241007,140600,29354886450,50000,50000,50200,50000,582
|
|
20241007,140500,29325730850,50000,50000,50200,50000,399
|
|
20241007,140400,29305759450,50000,50000,50100,50000,842
|
|
20241007,140300,29263614250,50000,50100,50100,50000,592
|
|
20241007,140200,29233982250,50100,49950,50100,49950,2519
|
|
20241007,140100,29108036900,49950,49900,49950,49900,1185
|
|
20241007,140000,29048855250,50000,49950,50000,49900,5699
|
|
20241007,135900,28764303950,50000,50000,50100,49950,1651
|
|
20241007,135800,28681766750,50000,50100,50100,50000,671
|
|
20241007,135700,28648196150,50000,50000,50100,50000,520
|
|
20241007,135600,28622163250,50100,50000,50100,50000,192
|
|
20241007,135500,28612556450,50000,50000,50100,50000,1091
|
|
20241007,135400,28557955750,50100,50300,50300,50000,1742
|
|
20241007,135300,28470596250,50300,50400,50400,50200,181
|
|
20241007,135200,28461496050,50300,50400,50400,50200,422
|
|
20241007,135100,28440292750,50200,50500,50500,50200,299
|
|
20241007,135000,28425252550,50500,50400,50500,50200,577
|
|
20241007,134900,28396199150,50500,50500,50600,50400,198
|
|
20241007,134800,28386196550,50500,50600,50600,50300,301
|
|
20241007,134700,28370993450,50600,50400,50600,50300,534
|
|
20241007,134600,28344037350,50400,50400,50500,50300,249
|
|
20241007,134500,28331490350,50300,50500,50500,50300,907
|
|
20241007,134400,28285783550,50600,50500,50600,50400,332
|
|
20241007,134300,28269026150,50400,50400,50500,50300,2353
|
|
20241007,134200,28150288950,50400,50300,50400,50200,624
|
|
20241007,134100,28118893850,50400,50400,50500,50100,524
|
|
20241007,134000,28092501450,50400,50500,50600,50000,4639
|
|
20241007,133900,27860137650,50700,50400,50800,50400,2795
|
|
20241007,133800,27718573450,50300,50000,50400,50000,2041
|
|
20241007,133700,27616012750,50000,50100,50200,50000,515
|
|
20241007,133600,27590212750,50000,50100,50100,49950,422
|
|
20241007,133500,27569110500,50100,49950,50100,49950,2035
|
|
20241007,133400,27467305450,50000,50000,50100,49950,1079
|
|
20241007,133300,27413357400,50100,49950,50100,49900,1655
|
|
20241007,133200,27330665100,49950,50100,50100,49950,2877
|
|
20241007,133100,27186898500,50000,50000,50100,49950,2720
|
|
20241007,133000,27050976250,50000,49950,50100,49950,1059
|
|
20241007,132900,26998022100,50000,50200,50200,50000,4014
|
|
20241007,132800,26797215600,50300,50200,50300,50200,781
|
|
20241007,132700,26758006500,50200,50200,50400,50100,3739
|
|
20241007,132600,26570419600,50200,50300,50400,50100,2717
|
|
20241007,132500,26434065700,50300,50300,50400,50200,650
|
|
20241007,132400,26401364600,50300,50400,50400,50300,445
|
|
20241007,132300,26378954600,50400,50500,50500,50400,387
|
|
20241007,132200,26359429400,50400,50400,50500,50300,168
|
|
20241007,132100,26350963700,50500,50500,50500,50400,722
|
|
20241007,132000,26314568200,50500,50200,50500,50200,627
|
|
20241007,131900,26282966300,50300,50300,50400,50200,707
|
|
20241007,131800,26247451000,50400,50300,50400,50100,1950
|
|
20241007,131700,26149540600,50300,50500,50500,50200,3135
|
|
20241007,131600,25991963800,50500,50400,50600,50300,318
|
|
20241007,131500,25975936000,50400,50400,50500,50400,502
|
|
20241007,131400,25950610500,50500,50400,50500,50300,1696
|
|
20241007,131300,25865259200,50500,50500,50600,50300,8223
|
|
20241007,131200,25451033000,50700,50800,50800,50500,3126
|
|
20241007,131100,25292788100,50700,50700,50900,50700,2263
|
|
20241007,131000,25177838800,50800,50700,50900,50700,1318
|
|
20241007,130900,25110907500,50800,50900,50900,50700,332
|
|
20241007,130800,25094051400,50800,50800,50900,50700,655
|
|
20241007,130700,25060757000,50800,51000,51100,50800,1073
|
|
20241007,130600,25006090100,51100,51000,51100,51000,180
|
|
20241007,130500,24996907100,51000,51000,51200,51000,321
|
|
20241007,130400,24980522900,51000,51000,51200,51000,2715
|
|
20241007,130300,24841763300,51100,51200,51200,51100,310
|
|
20241007,130200,24825910200,51200,51100,51200,51100,424
|
|
20241007,130100,24804225500,51200,51200,51200,51100,131
|
|
20241007,130000,24797518900,51100,51000,51200,51000,172
|
|
20241007,125900,24788737300,50900,51000,51100,50900,460
|
|
20241007,125800,24765245600,51200,51000,51200,50700,1195
|
|
20241007,125700,24704376700,51000,51200,51300,50900,5982
|
|
20241007,125600,24398933300,51200,51400,51500,51200,6005
|
|
20241007,125500,24091055300,51400,51400,51500,51400,881
|
|
20241007,125400,24045768900,51400,51500,51500,51400,170
|
|
20241007,125300,24037024700,51500,51500,51600,51400,1570
|
|
20241007,125200,23956170300,51600,51700,51700,51500,3053
|
|
20241007,125100,23798583900,51600,51700,51700,51600,750
|
|
20241007,125000,23759828400,51700,51600,51800,51600,377
|
|
20241007,124900,23740336400,51700,51600,51700,51600,200
|
|
20241007,124800,23729999300,51600,51700,51700,51600,195
|
|
20241007,124700,23719926200,51700,51800,51800,51700,413
|
|
20241007,124600,23698570200,51800,51700,51800,51700,637
|
|
20241007,124500,23665601100,51700,51800,51800,51700,665
|
|
20241007,124400,23631216300,51700,51800,51800,51700,296
|
|
20241007,124300,23615904300,51800,51800,51800,51700,200
|
|
20241007,124200,23605544800,51700,51800,51800,51700,183
|
|
20241007,124100,23596078900,51700,51800,51800,51700,286
|
|
20241007,124000,23581283000,51700,51800,51800,51700,222
|
|
20241007,123900,23569793000,51700,51800,51800,51700,67
|
|
20241007,123800,23566323600,51800,51700,51800,51700,313
|
|
20241007,123700,23550125500,51600,51700,51700,51600,190
|
|
20241007,123600,23540309200,51600,51800,51800,51600,1200
|
|
20241007,123500,23478264500,51700,51700,51800,51600,836
|
|
20241007,123400,23435041000,51600,51700,51700,51600,270
|
|
20241007,123300,23421096400,51600,51700,51700,51600,180
|
|
20241007,123200,23411800200,51600,51700,51700,51600,195
|
|
20241007,123100,23401727000,51600,51700,51700,51600,75
|
|
20241007,123000,23397850600,51700,51600,51700,51500,1252
|
|
20241007,122900,23333286400,51500,51500,51600,51500,163
|
|
20241007,122800,23324883800,51500,51600,51600,51500,942
|
|
20241007,122700,23276359300,51600,51600,51700,51600,149
|
|
20241007,122600,23268663700,51600,51600,51700,51600,1455
|
|
20241007,122500,23193579700,51600,51800,51800,51600,596
|
|
20241007,122400,23162807900,51700,51600,51700,51600,333
|
|
20241007,122300,23145592400,51600,51600,51600,51500,175
|
|
20241007,122200,23136562500,51600,51600,51600,51500,330
|
|
20241007,122100,23119548200,51500,51600,51600,51500,190
|
|
20241007,122000,23109749100,51600,51700,51800,51600,206
|
|
20241007,121900,23099109500,51600,51700,51700,51600,120
|
|
20241007,121800,23092907500,51600,51600,51700,51600,207
|
|
20241007,121700,23082215800,51600,51700,51700,51600,2029
|
|
20241007,121600,22977421000,51700,51900,51900,51700,623
|
|
20241007,121500,22945143200,51800,51900,51900,51800,299
|
|
20241007,121400,22929639100,51900,51800,51900,51800,137
|
|
20241007,121300,22922531900,51900,51700,51900,51600,222
|
|
20241007,121200,22911051500,51600,51900,51900,51600,192
|
|
20241007,121100,22901108600,51900,51800,51900,51800,121
|
|
20241007,121000,22894830400,51900,51700,51900,51600,6369
|
|
20241007,120900,22565509100,51600,51600,51700,51600,720
|
|
20241007,120800,22528339300,51600,51700,51700,51500,370
|
|
20241007,120700,22509212100,51500,51600,51700,51400,3943
|
|
20241007,120600,22306120900,51700,51600,51800,51400,5181
|
|
20241007,120500,22039140900,51600,51800,51800,51600,3302
|
|
20241007,120400,21868610500,51700,52000,52000,51700,207
|
|
20241007,120300,21857885300,51800,51900,52000,51800,169
|
|
20241007,120200,21849100300,51900,51700,51900,51600,235
|
|
20241007,120100,21836916600,51700,52000,52100,51700,6536
|
|
20241007,120000,21498360500,52000,52100,52100,51900,236
|
|
20241007,115900,21486093200,52000,52100,52100,52000,1310
|
|
20241007,115800,21417961900,52100,52100,52300,52000,201
|
|
20241007,115700,21407495100,52100,52100,52200,52000,1345
|
|
20241007,115600,21337420900,52100,52200,52300,52100,1657
|
|
20241007,115500,21250871600,52200,52200,52200,52200,1524
|
|
20241007,115400,21171318800,52100,52100,52200,52100,1768
|
|
20241007,115300,21079201000,52100,52000,52100,52000,945
|
|
20241007,115200,21030057600,52000,51900,52000,51700,1161
|
|
20241007,115100,20969800800,51800,51800,51900,51800,900
|
|
20241007,115000,20923171700,51800,51700,51800,51700,605
|
|
20241007,114900,20891833700,51800,51800,51800,51700,2211
|
|
20241007,114800,20777322600,51900,51800,51900,51800,343
|
|
20241007,114700,20759551000,51800,52000,52000,51700,2317
|
|
20241007,114600,20639518000,51900,52000,52000,51800,291
|
|
20241007,114500,20624403200,51900,51900,52000,51900,307
|
|
20241007,114400,20608454100,51900,51900,52000,51800,487
|
|
20241007,114300,20583205100,51900,52000,52100,51900,1066
|
|
20241007,114200,20527864700,52000,52100,52100,52000,122
|
|
20241007,114100,20521514300,52000,51800,52100,51800,1565
|
|
20241007,114000,20440173900,52000,51800,52000,51800,1395
|
|
20241007,113900,20367881000,51800,51800,51800,51700,941
|
|
20241007,113800,20319187200,51700,51700,51800,51600,470
|
|
20241007,113700,20294885700,51800,51700,51800,51600,395
|
|
20241007,113600,20274460100,51700,51800,51900,51600,898
|
|
20241007,113500,20228027900,51800,51900,52000,51800,695
|
|
20241007,113400,20191960400,51900,51900,51900,51800,735
|
|
20241007,113300,20153867700,51900,51800,51900,51700,1342
|
|
20241007,113200,20084299300,51800,52000,52000,51700,916
|
|
20241007,113100,20036772000,51900,51900,52100,51900,147
|
|
20241007,113000,20029126300,51800,52200,52200,51800,1641
|
|
20241007,112900,19943820700,52000,52200,52300,52000,1684
|
|
20241007,112800,19856162100,52200,52300,52300,52200,348
|
|
20241007,112700,19837990600,52300,52200,52300,52100,501
|
|
20241007,112600,19811824800,52100,52200,52300,52100,387
|
|
20241007,112500,19791634100,52200,52200,52300,52200,536
|
|
20241007,112400,19763622400,52100,52200,52300,52100,206
|
|
20241007,112300,19752861400,52300,52200,52300,52200,125
|
|
20241007,112200,19746328300,52200,52200,52300,52200,234
|
|
20241007,112100,19734094600,52200,52200,52300,52200,562
|
|
20241007,112000,19704714300,52200,52300,52300,52100,1382
|
|
20241007,111900,19632618000,52300,52300,52400,52300,1415
|
|
20241007,111800,19558612300,52300,52200,52400,52100,521
|
|
20241007,111700,19531390600,52200,52300,52400,52200,4398
|
|
20241007,111600,19301476400,52400,52600,52700,52400,915
|
|
20241007,111500,19253434800,52600,52300,52600,52300,3329
|
|
20241007,111400,19078806500,52300,52400,52600,52300,870
|
|
20241007,111300,19033185000,52500,52500,52600,52300,572
|
|
20241007,111200,19003216900,52600,52500,52600,52300,1106
|
|
20241007,111100,18945198300,52600,52600,52600,52500,1280
|
|
20241007,111000,18877889300,52500,52600,52700,52500,1164
|
|
20241007,110900,18816679300,52600,52400,52600,52300,2250
|
|
20241007,110800,18698623400,52300,52300,52400,52100,1271
|
|
20241007,110700,18632208400,52200,52600,52600,52200,968
|
|
20241007,110600,18581416400,52500,52600,52700,52500,945
|
|
20241007,110500,18531733200,52600,52700,52800,52600,1482
|
|
20241007,110400,18453622000,52700,52900,52900,52700,1694
|
|
20241007,110300,18364196000,52900,52900,53000,52800,2274
|
|
20241007,110200,18243923500,52900,53000,53000,52800,2455
|
|
20241007,110100,18113980900,53000,53100,53100,52900,4282
|
|
20241007,110000,17886862400,53100,53000,53100,52800,3560
|
|
20241007,105900,17698204900,53000,52800,53100,52700,13289
|
|
20241007,105800,16994620800,52700,52500,52900,52500,4318
|
|
20241007,105700,16766978900,52600,52700,52800,52600,1295
|
|
20241007,105600,16698745100,52600,52400,52700,52200,5512
|
|
20241007,105500,16409355200,52300,52400,52500,52300,1320
|
|
20241007,105400,16340192800,52500,52800,52800,52400,2684
|
|
20241007,105300,16199003400,52800,52000,52800,52000,21901
|
|
20241007,105200,15050109500,52000,52000,52100,52000,3947
|
|
20241007,105100,14844858700,52000,51900,52100,51900,1794
|
|
20241007,105000,14751596900,51900,51700,51900,51700,872
|
|
20241007,104900,14706455400,51700,51500,51800,51500,891
|
|
20241007,104800,14660458900,51400,51800,51800,51400,2167
|
|
20241007,104700,14548680000,51700,52000,52000,51700,2663
|
|
20241007,104600,14410705600,51900,52100,52300,51900,6023
|
|
20241007,104500,14096550500,52000,52200,52200,51900,4478
|
|
20241007,104400,13863243300,52200,51700,52200,51600,13880
|
|
20241007,104300,13142741500,51700,51700,51900,51500,2924
|
|
20241007,104200,12991398300,51700,51500,51800,51000,7950
|
|
20241007,104100,12581740200,51500,51100,51500,51000,5276
|
|
20241007,104000,12310839200,51100,51200,51400,51000,4592
|
|
20241007,103900,12075899100,51200,50500,51300,50500,8966
|
|
20241007,103800,11619297800,50500,50400,50600,50300,805
|
|
20241007,103700,11578693000,50400,50400,50500,50300,882
|
|
20241007,103600,11534288200,50400,50400,50500,50300,302
|
|
20241007,103500,11519063200,50400,50500,50600,50300,2645
|
|
20241007,103400,11385626600,50500,50500,50500,50400,1042
|
|
20241007,103300,11333051500,50600,50500,50700,50400,902
|
|
20241007,103200,11287472800,50600,50600,50700,50500,1048
|
|
20241007,103100,11234437800,50600,50500,50800,50500,2591
|
|
20241007,103000,11103097400,50600,50300,50600,50300,2366
|
|
20241007,102900,10983696000,50400,50200,50500,50200,2509
|
|
20241007,102800,10857260100,50200,50200,50300,50200,416
|
|
20241007,102700,10836341600,50300,50000,50300,50000,1210
|
|
20241007,102600,10775639100,50100,50000,50100,50000,956
|
|
20241007,102500,10727776800,50100,49950,50200,49950,2600
|
|
20241007,102400,10597619850,50000,49800,50100,49800,2016
|
|
20241007,102300,10496906750,49800,49800,49900,49750,845
|
|
20241007,102200,10454811400,49800,49750,49800,49750,448
|
|
20241007,102100,10432506650,49800,49750,49800,49650,2386
|
|
20241007,102000,10313913250,49800,49700,49800,49700,219
|
|
20241007,101900,10303013400,49650,49750,49750,49600,853
|
|
20241007,101800,10260620400,49650,49550,49800,49500,1465
|
|
20241007,101700,10187853950,49450,49350,49500,49300,1325
|
|
20241007,101600,10122368550,49300,49300,49350,49250,296
|
|
20241007,101500,10107777750,49250,49150,49300,49150,504
|
|
20241007,101400,10082947050,49150,49200,49200,49050,436
|
|
20241007,101300,10061545050,49050,49100,49250,49000,909
|
|
20241007,101200,10016876850,49050,49050,49100,49000,193
|
|
20241007,101100,10007409700,49050,49100,49100,49050,394
|
|
20241007,101000,9988080150,49100,49000,49150,48950,207
|
|
20241007,100900,9977931000,48950,49100,49100,48950,3182
|
|
20241007,100800,9822112400,49100,49100,49200,49050,2345
|
|
20241007,100700,9706950650,49150,49200,49300,49100,413
|
|
20241007,100600,9686647950,49200,49350,49350,49200,652
|
|
20241007,100500,9654531150,49350,49300,49400,49250,760
|
|
20241007,100400,9617042900,49250,49100,49250,49100,1918
|
|
20241007,100300,9522712100,49100,49050,49100,49050,274
|
|
20241007,100200,9509272200,49050,49100,49100,49050,230
|
|
20241007,100100,9497984700,49100,49000,49100,49000,710
|
|
20241007,100000,9463163800,49000,49000,49100,49000,236
|
|
20241007,095900,9451599600,49000,49000,49100,49000,300
|
|
20241007,095800,9436893550,49000,49000,49000,48950,128
|
|
20241007,095700,9430621600,48950,49000,49050,48950,174
|
|
20241007,095600,9422094400,49000,48850,49000,48800,1012
|
|
20241007,095500,9372625400,48850,49000,49000,48850,580
|
|
20241007,095400,9344248250,49000,49000,49000,48950,314
|
|
20241007,095300,9328864750,49000,49000,49000,48950,393
|
|
20241007,095200,9309607800,48950,49000,49000,48950,573
|
|
20241007,095100,9281550750,49000,49000,49100,48950,685
|
|
20241007,095000,9247963900,49000,49000,49100,48950,181
|
|
20241007,094900,9239094500,49000,49100,49100,48950,196
|
|
20241007,094800,9229489500,49000,49050,49200,49000,1768
|
|
20241007,094700,9142640500,49050,49000,49150,49000,1371
|
|
20241007,094600,9075353600,48900,48900,48900,48850,321
|
|
20241007,094500,9059666000,48650,48700,48900,48650,2017
|
|
20241007,094400,8961359400,48700,48700,48750,48700,426
|
|
20241007,094300,8940613150,48650,48600,48700,48600,562
|
|
20241007,094200,8913284450,48600,48650,48650,48550,1303
|
|
20241007,094100,8849961450,48650,48550,48650,48550,1011
|
|
20241007,094000,8800858000,48600,48550,48600,48500,378
|
|
20241007,093900,8782504150,48550,48600,48600,48500,2794
|
|
20241007,093800,8646846400,48650,48700,48700,48600,920
|
|
20241007,093700,8602088150,48650,48700,48750,48650,834
|
|
20241007,093600,8561486800,48700,48700,48750,48700,331
|
|
20241007,093500,8545357000,48700,48750,48750,48700,980
|
|
20241007,093400,8497617200,48750,48850,48850,48750,411
|
|
20241007,093300,8477570100,48850,49050,49100,48800,5927
|
|
20241007,093200,8187714950,49050,48950,49050,48900,934
|
|
20241007,093100,8141958500,48950,48950,48950,48850,475
|
|
20241007,093000,8118727500,48950,48900,49000,48850,1238
|
|
20241007,092900,8058142250,48900,48750,48900,48700,2103
|
|
20241007,092800,7955427950,48750,48600,48750,48550,673
|
|
20241007,092700,7922686350,48650,48600,48650,48500,586
|
|
20241007,092600,7894222100,48600,48600,48600,48450,1025
|
|
20241007,092500,7844520050,48600,48450,48600,48350,2127
|
|
20241007,092400,7741450800,48500,48500,48500,48350,3194
|
|
20241007,092300,7586837750,48500,48450,48600,48400,578
|
|
20241007,092200,7558794850,48600,48400,48600,48300,6372
|
|
20241007,092100,7250506750,48400,48500,48550,48350,3277
|
|
20241007,092000,7091820950,48500,48800,48800,48250,8303
|
|
20241007,091900,6689311400,48800,49000,49050,48750,9506
|
|
20241007,091800,6224503850,49050,49050,49050,48950,2559
|
|
20241007,091700,6099121300,49050,49000,49050,48950,1763
|
|
20241007,091600,6012735650,49050,49100,49100,49000,1194
|
|
20241007,091500,5954137050,49100,49050,49100,48950,5005
|
|
20241007,091400,5708766200,49050,49150,49200,49000,3701
|
|
20241007,091300,5527076100,49150,49300,49300,49150,1791
|
|
20241007,091200,5438913900,49250,49450,49450,49150,4730
|
|
20241007,091100,5205913150,49350,49500,49800,49350,4569
|
|
20241007,091000,4980100850,49500,49950,49950,49500,9434
|
|
20241007,090900,4510437200,50000,49750,50000,49600,2655
|
|
20241007,090800,4377845000,49850,49600,49850,49300,6195
|
|
20241007,090700,4071027400,49900,49750,50000,49450,14715
|
|
20241007,090600,3340859550,49700,49100,49750,49050,2633
|
|
20241007,090500,3210853400,49100,49450,49450,48950,7866
|
|
20241007,090400,2824657750,49450,49550,49550,49450,2390
|
|
20241007,090300,2706359200,49550,49000,49550,49000,2772
|
|
20241007,090200,2569736900,49050,49750,49750,48850,15170
|
|
20241007,090100,1821614500,49750,49700,49900,49300,3078
|
|
20241007,090000,1668929500,49750,50000,50500,49750,32265
|