588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184500,279544724000,228500,228500,228500,228500,68115
|
|
20241024,184400,279544724000,228500,228500,228500,228500,0
|
|
20241024,184300,279544724000,228500,228500,228500,228500,0
|
|
20241024,184200,279544724000,228500,228500,228500,228500,0
|
|
20241024,184100,279544724000,228500,228500,228500,228500,0
|
|
20241024,184000,279544724000,228500,228500,228500,228500,0
|
|
20241024,183900,279544724000,228500,228500,228500,228500,0
|
|
20241024,183800,279544724000,228500,228500,228500,228500,0
|
|
20241024,183700,279544724000,228500,228500,228500,228500,0
|
|
20241024,183600,279544724000,228500,228500,228500,228500,0
|
|
20241024,183500,279544724000,228500,228500,228500,228500,0
|
|
20241024,183400,279544724000,228500,228500,228500,228500,0
|
|
20241024,183300,279544724000,228500,228500,228500,228500,0
|
|
20241024,183200,279544724000,228500,228500,228500,228500,0
|
|
20241024,183100,279544724000,228500,228500,228500,228500,0
|
|
20241024,183000,279544724000,228500,228500,228500,228500,0
|
|
20241024,182900,279544724000,228500,228500,228500,228500,0
|
|
20241024,182800,279544724000,228500,228500,228500,228500,0
|
|
20241024,182700,279544724000,228500,228500,228500,228500,0
|
|
20241024,182600,279544724000,228500,228500,228500,228500,0
|
|
20241024,182500,279544724000,228500,228500,228500,228500,0
|
|
20241024,182400,279544724000,228500,228500,228500,228500,0
|
|
20241024,182300,279544724000,228500,228500,228500,228500,0
|
|
20241024,182200,279544724000,228500,228500,228500,228500,0
|
|
20241024,182100,279544724000,228500,228500,228500,228500,0
|
|
20241024,182000,279544724000,228500,228500,228500,228500,0
|
|
20241024,181900,279544724000,228500,228500,228500,228500,0
|
|
20241024,181800,279544724000,228500,228500,228500,228500,0
|
|
20241024,181700,279544724000,228500,228500,228500,228500,0
|
|
20241024,181600,279544724000,228500,228500,228500,228500,0
|
|
20241024,181500,279544724000,228500,228500,228500,228500,68115
|
|
20241024,181400,279544724000,228500,228500,228500,228500,0
|
|
20241024,181300,279544724000,228500,228500,228500,228500,0
|
|
20241024,181200,279544724000,228500,228500,228500,228500,0
|
|
20241024,181100,279544724000,228500,228500,228500,228500,0
|
|
20241024,181000,279544724000,228500,228500,228500,228500,0
|
|
20241024,180900,279544724000,228500,228500,228500,228500,0
|
|
20241024,180800,279544724000,228500,228500,228500,228500,0
|
|
20241024,180700,279544724000,228500,228500,228500,228500,0
|
|
20241024,180600,279544724000,228500,228500,228500,228500,0
|
|
20241024,180500,279544724000,228500,228500,228500,228500,0
|
|
20241024,180400,279544724000,228500,228500,228500,228500,0
|
|
20241024,180300,279544724000,228500,228500,228500,228500,0
|
|
20241024,180200,279544724000,228500,228500,228500,228500,0
|
|
20241024,180100,279544724000,228500,228500,228500,228500,0
|
|
20241024,180000,279544724000,228500,228500,228500,228500,0
|
|
20241024,175900,279544724000,228500,228500,228500,228500,0
|
|
20241024,175800,279544724000,228500,228500,228500,228500,0
|
|
20241024,175700,279544724000,228500,228500,228500,228500,0
|
|
20241024,175600,279544724000,228500,228500,228500,228500,0
|
|
20241024,175500,279544724000,228500,228500,228500,228500,0
|
|
20241024,175400,279544724000,228500,228500,228500,228500,0
|
|
20241024,175300,279544724000,228500,228500,228500,228500,0
|
|
20241024,175200,279544724000,228500,228500,228500,228500,0
|
|
20241024,175100,279544724000,228500,228500,228500,228500,0
|
|
20241024,175000,279544724000,228500,228500,228500,228500,0
|
|
20241024,174900,279544724000,228500,228500,228500,228500,0
|
|
20241024,174800,279544724000,228500,228500,228500,228500,0
|
|
20241024,174700,279544724000,228500,228500,228500,228500,0
|
|
20241024,174600,279544724000,228500,228500,228500,228500,0
|
|
20241024,174500,279544724000,228500,228500,228500,228500,68115
|
|
20241024,174400,279544724000,228500,228500,228500,228500,0
|
|
20241024,174300,279544724000,228500,228500,228500,228500,0
|
|
20241024,174200,279544724000,228500,228500,228500,228500,0
|
|
20241024,174100,279544724000,228500,228500,228500,228500,0
|
|
20241024,174000,279544724000,228500,228500,228500,228500,0
|
|
20241024,173900,279544724000,228500,228500,228500,228500,0
|
|
20241024,173800,279544724000,228500,228500,228500,228500,0
|
|
20241024,173700,279544724000,228500,228500,228500,228500,0
|
|
20241024,173600,279544724000,228500,228500,228500,228500,0
|
|
20241024,173500,279544724000,228500,228500,228500,228500,0
|
|
20241024,173400,279544724000,228500,228500,228500,228500,0
|
|
20241024,173300,279544724000,228500,228500,228500,228500,0
|
|
20241024,173200,279544724000,228500,228500,228500,228500,0
|
|
20241024,173100,279544724000,228500,228500,228500,228500,0
|
|
20241024,173000,279544724000,228500,228500,228500,228500,0
|
|
20241024,172900,279544724000,228500,228500,228500,228500,0
|
|
20241024,172800,279544724000,228500,228500,228500,228500,0
|
|
20241024,172700,279544724000,228500,228500,228500,228500,0
|
|
20241024,172600,279544724000,228500,228500,228500,228500,0
|
|
20241024,172500,279544724000,228500,228500,228500,228500,0
|
|
20241024,172400,279544724000,228500,228500,228500,228500,0
|
|
20241024,172300,279544724000,228500,228500,228500,228500,0
|
|
20241024,172200,279544724000,228500,228500,228500,228500,0
|
|
20241024,172100,279544724000,228500,228500,228500,228500,0
|
|
20241024,172000,279544724000,228500,228500,228500,228500,0
|
|
20241024,171900,279544724000,228500,228500,228500,228500,0
|
|
20241024,171800,279544724000,228500,228500,228500,228500,0
|
|
20241024,171700,279544724000,228500,228500,228500,228500,0
|
|
20241024,171600,279544724000,228500,228500,228500,228500,0
|
|
20241024,171500,279544724000,228500,228500,228500,228500,68115
|
|
20241024,171400,279544724000,228500,228500,228500,228500,0
|
|
20241024,171300,279544724000,228500,228500,228500,228500,0
|
|
20241024,171200,279544724000,228500,228500,228500,228500,0
|
|
20241024,171100,279544724000,228500,228500,228500,228500,0
|
|
20241024,171000,279544724000,228500,228500,228500,228500,0
|
|
20241024,170900,279544724000,228500,228500,228500,228500,0
|
|
20241024,170800,279544724000,228500,228500,228500,228500,0
|
|
20241024,170700,279544724000,228500,228500,228500,228500,0
|
|
20241024,170600,279544724000,228500,228500,228500,228500,0
|
|
20241024,170500,279544724000,228500,228500,228500,228500,0
|
|
20241024,170400,279544724000,228500,228500,228500,228500,0
|
|
20241024,170300,279544724000,228500,228500,228500,228500,0
|
|
20241024,170200,279544724000,228500,228500,228500,228500,0
|
|
20241024,170100,279544724000,228500,228500,228500,228500,0
|
|
20241024,170000,279544724000,228500,228500,228500,228500,0
|
|
20241024,165900,279544724000,228500,228500,228500,228500,0
|
|
20241024,165800,279544724000,228500,228500,228500,228500,0
|
|
20241024,165700,279544724000,228500,228500,228500,228500,0
|
|
20241024,165600,279544724000,228500,228500,228500,228500,0
|
|
20241024,165500,279544724000,228500,228500,228500,228500,0
|
|
20241024,165400,279544724000,228500,228500,228500,228500,0
|
|
20241024,165300,279544724000,228500,228500,228500,228500,0
|
|
20241024,165200,279544724000,228500,228500,228500,228500,0
|
|
20241024,165100,279544724000,228500,228500,228500,228500,0
|
|
20241024,165000,279544724000,228500,228500,228500,228500,0
|
|
20241024,164900,279544724000,228500,228500,228500,228500,0
|
|
20241024,164800,279544724000,228500,228500,228500,228500,0
|
|
20241024,164700,279544724000,228500,228500,228500,228500,0
|
|
20241024,164600,279544724000,228500,228500,228500,228500,0
|
|
20241024,164500,279544724000,228500,228500,228500,228500,68115
|
|
20241024,164400,279544724000,228500,228500,228500,228500,0
|
|
20241024,164300,279544724000,228500,228500,228500,228500,0
|
|
20241024,164200,279544724000,228500,228500,228500,228500,0
|
|
20241024,164100,279544724000,228500,228500,228500,228500,0
|
|
20241024,164000,279544724000,228500,228500,228500,228500,0
|
|
20241024,163900,279544724000,228500,228500,228500,228500,0
|
|
20241024,163800,279544724000,228500,228500,228500,228500,0
|
|
20241024,163700,279544724000,228500,228500,228500,228500,0
|
|
20241024,163600,279544724000,228500,228500,228500,228500,0
|
|
20241024,163500,279544724000,228500,228500,228500,228500,0
|
|
20241024,163400,279544724000,228500,228500,228500,228500,0
|
|
20241024,163300,279544724000,228500,228500,228500,228500,0
|
|
20241024,163200,279544724000,228500,228500,228500,228500,0
|
|
20241024,163100,279544724000,228500,228500,228500,228500,0
|
|
20241024,163000,279544724000,228500,228500,228500,228500,0
|
|
20241024,162900,279544724000,228500,228500,228500,228500,0
|
|
20241024,162800,279544724000,228500,228500,228500,228500,0
|
|
20241024,162700,279544724000,228500,228500,228500,228500,0
|
|
20241024,162600,279544724000,228500,228500,228500,228500,0
|
|
20241024,162500,279544724000,228500,228500,228500,228500,0
|
|
20241024,162400,279544724000,228500,228500,228500,228500,0
|
|
20241024,162300,279544724000,228500,228500,228500,228500,0
|
|
20241024,162200,279544724000,228500,228500,228500,228500,0
|
|
20241024,162100,279544724000,228500,228500,228500,228500,0
|
|
20241024,162000,279544724000,228500,228500,228500,228500,0
|
|
20241024,161900,279544724000,228500,228500,228500,228500,0
|
|
20241024,161800,279544724000,228500,228500,228500,228500,0
|
|
20241024,161700,279544724000,228500,228500,228500,228500,0
|
|
20241024,161600,279544724000,228500,228500,228500,228500,0
|
|
20241024,161500,279544724000,228500,228500,228500,228500,68115
|
|
20241024,161400,279544724000,228500,228500,228500,228500,0
|
|
20241024,161300,279544724000,228500,228500,228500,228500,0
|
|
20241024,161200,279544724000,228500,228500,228500,228500,0
|
|
20241024,161100,279544724000,228500,228500,228500,228500,0
|
|
20241024,161000,279544724000,228500,228500,228500,228500,0
|
|
20241024,160900,279544724000,228500,228500,228500,228500,0
|
|
20241024,160800,279544724000,228500,228500,228500,228500,0
|
|
20241024,160700,279544724000,228500,228500,228500,228500,0
|
|
20241024,160600,279544724000,228500,228500,228500,228500,0
|
|
20241024,160500,279544724000,228500,228500,228500,228500,0
|
|
20241024,160400,279544724000,228500,228500,228500,228500,0
|
|
20241024,160300,279544724000,228500,228500,228500,228500,0
|
|
20241024,160200,279544724000,228500,228500,228500,228500,0
|
|
20241024,160100,279544724000,228500,228500,228500,228500,0
|
|
20241024,160000,279544724000,228500,228500,228500,228500,0
|
|
20241024,155900,279544724000,228500,228500,228500,228500,0
|
|
20241024,155800,279544724000,228500,228500,228500,228500,0
|
|
20241024,155700,279544724000,228500,228500,228500,228500,0
|
|
20241024,155600,279544724000,228500,228500,228500,228500,0
|
|
20241024,155500,279544724000,228500,228500,228500,228500,0
|
|
20241024,155400,279544724000,228500,228500,228500,228500,0
|
|
20241024,155300,279544724000,228500,228500,228500,228500,0
|
|
20241024,155200,279544724000,228500,228500,228500,228500,0
|
|
20241024,155100,279544724000,228500,228500,228500,228500,0
|
|
20241024,155000,279544724000,228500,228500,228500,228500,0
|
|
20241024,154900,279544724000,228500,228500,228500,228500,0
|
|
20241024,154800,279544724000,228500,228500,228500,228500,0
|
|
20241024,154700,279544724000,228500,228500,228500,228500,0
|
|
20241024,154600,279544724000,228500,228500,228500,228500,0
|
|
20241024,154500,279544724000,228500,228500,228500,228500,68115
|
|
20241024,154400,279544724000,228500,228500,228500,228500,0
|
|
20241024,154300,279544724000,228500,228500,228500,228500,0
|
|
20241024,154200,279544724000,228500,228500,228500,228500,0
|
|
20241024,154100,279544724000,228500,228500,228500,228500,0
|
|
20241024,154000,279544724000,228500,228500,228500,228500,0
|
|
20241024,153900,279544724000,228500,228500,228500,228500,0
|
|
20241024,153800,279544724000,228500,228500,228500,228500,0
|
|
20241024,153700,279544724000,228500,228500,228500,228500,0
|
|
20241024,153600,279544724000,228500,228500,228500,228500,0
|
|
20241024,153500,279544724000,228500,228500,228500,228500,0
|
|
20241024,153400,279544724000,228500,228500,228500,228500,0
|
|
20241024,153300,279544724000,228500,228500,228500,228500,0
|
|
20241024,153200,279544724000,228500,228500,228500,228500,0
|
|
20241024,153100,279544724000,228500,228500,228500,228500,0
|
|
20241024,153000,279544724000,228500,228500,228500,228500,68115
|
|
20241024,152900,263980446500,230000,230000,230000,230000,0
|
|
20241024,152800,263980446500,230000,230000,230000,230000,0
|
|
20241024,152700,263980446500,230000,230000,230000,230000,0
|
|
20241024,152600,263980446500,230000,230000,230000,230000,0
|
|
20241024,152500,263980446500,230000,230000,230000,230000,0
|
|
20241024,152400,263980446500,230000,230000,230000,230000,0
|
|
20241024,152300,263980446500,230000,230000,230000,230000,0
|
|
20241024,152200,263980446500,230000,230000,230000,230000,0
|
|
20241024,152100,263980446500,230000,230000,230000,230000,0
|
|
20241024,152000,263980446500,230000,230000,230000,230000,0
|
|
20241024,151900,263980446500,230000,229500,230000,229500,6405
|
|
20241024,151800,262508220000,230000,229000,230000,229000,9380
|
|
20241024,151700,260356015000,229000,229000,229500,229000,3897
|
|
20241024,151600,259463157500,229000,229000,229500,229000,2446
|
|
20241024,151500,258902742500,229000,229500,229500,229000,3076
|
|
20241024,151400,258197758500,229000,229000,229500,229000,3056
|
|
20241024,151300,257497566500,229000,229500,229500,229000,3925
|
|
20241024,151200,256597910000,229000,229000,229500,229000,2562
|
|
20241024,151100,256010911000,229500,229000,229500,229000,6775
|
|
20241024,151000,254458882500,229000,229000,229500,229000,3271
|
|
20241024,150900,253709416500,229000,229000,229500,229000,2183
|
|
20241024,150800,253209147500,229000,229000,229500,229000,2880
|
|
20241024,150700,252548928000,229000,229000,229500,229000,3470
|
|
20241024,150600,251753419500,229000,229500,229500,229000,2183
|
|
20241024,150500,251253115000,229500,229500,229500,229000,1953
|
|
20241024,150400,250805540000,229500,230000,230000,229000,9723
|
|
20241024,150300,248574479000,230000,229500,230000,229500,1742
|
|
20241024,150200,248174425500,229500,229500,230000,229500,1821
|
|
20241024,150100,247756101000,229500,229500,230000,229500,1213
|
|
20241024,150000,247477541000,229500,229000,230000,229000,4918
|
|
20241024,145900,246349071000,229000,229000,229500,229000,2657
|
|
20241024,145800,245740079000,229000,229500,230000,229000,4129
|
|
20241024,145700,244792849500,229500,229000,230000,229000,5740
|
|
20241024,145600,243475719500,229000,229000,229500,229000,8591
|
|
20241024,145500,241504949000,229000,229000,229500,229000,2401
|
|
20241024,145400,240954761500,229000,229500,230000,229000,2885
|
|
20241024,145300,240293186000,229500,229000,230000,229000,3509
|
|
20241024,145200,239487954500,229500,229000,230000,229000,10059
|
|
20241024,145100,237179918500,229000,229500,229500,229000,2280
|
|
20241024,145000,236657481000,229000,228500,229500,228500,11703
|
|
20241024,144900,233977904000,228500,228500,229000,228500,3206
|
|
20241024,144800,233245180000,228500,228500,229000,228500,3669
|
|
20241024,144700,232406707000,229000,228500,229000,228500,4356
|
|
20241024,144600,231410680500,228500,228500,229000,228500,3180
|
|
20241024,144500,230683737500,228500,228500,229000,228500,3147
|
|
20241024,144400,229964326500,228500,228500,229000,228500,3274
|
|
20241024,144300,229215547000,228500,229000,229500,228500,5400
|
|
20241024,144200,227979795000,229000,229500,230000,229000,12544
|
|
20241024,144100,225104406000,229500,229500,230000,229500,2448
|
|
20241024,144000,224542289000,229500,229000,230000,229000,4827
|
|
20241024,143900,223434864000,229000,228500,229500,228500,7768
|
|
20241024,143800,221656726000,228500,228500,229000,228000,5381
|
|
20241024,143700,220427936000,228500,229000,229000,228000,25060
|
|
20241024,143600,214700429000,229000,229000,229500,229000,3398
|
|
20241024,143500,213921310000,229000,229000,229500,229000,1752
|
|
20241024,143400,213519902000,229000,229000,229500,229000,2731
|
|
20241024,143300,212894264000,229000,228500,229500,228500,4563
|
|
20241024,143200,211849841000,229000,228500,229000,228500,4774
|
|
20241024,143100,210757930000,228500,228500,229000,228500,4064
|
|
20241024,143000,209829015500,228500,229000,229000,228000,9528
|
|
20241024,142900,207652021500,228500,228500,229000,228500,5789
|
|
20241024,142800,206328710500,228500,228500,229000,228000,9217
|
|
20241024,142700,204222501500,229000,228500,229000,228500,10100
|
|
20241024,142600,201913545500,228500,229000,229500,228500,14645
|
|
20241024,142500,198564576500,229000,229000,229500,228500,10271
|
|
20241024,142400,196214725000,229000,229000,229500,228500,10984
|
|
20241024,142300,193701466500,229000,230500,231000,229000,29964
|
|
20241024,142200,186819690500,231000,231500,232000,230500,7052
|
|
20241024,142100,185189034000,231500,231500,232000,231000,9552
|
|
20241024,142000,182976607500,231500,232000,232500,231500,8448
|
|
20241024,141900,181018633500,232000,232500,233000,232000,2516
|
|
20241024,141800,180434278000,232500,232000,233000,232000,3980
|
|
20241024,141700,179509125500,232000,232500,233000,232000,3101
|
|
20241024,141600,178788262000,232500,233000,233500,232500,4604
|
|
20241024,141500,177716129000,233000,234000,234500,233000,4967
|
|
20241024,141400,176555443500,234000,233500,234500,233500,6655
|
|
20241024,141300,174998459000,233500,232500,233500,232500,5917
|
|
20241024,141200,173618795500,232500,232500,233000,232000,4171
|
|
20241024,141100,172648753000,232500,232000,233000,232000,6058
|
|
20241024,141000,171239735500,232000,232000,232500,231500,6304
|
|
20241024,140900,169776085500,232500,232500,233000,231500,12747
|
|
20241024,140800,166815176500,232500,231000,233000,230500,9737
|
|
20241024,140700,164556494000,231000,229000,231500,229000,10763
|
|
20241024,140600,162082614000,229500,230500,230500,229000,29171
|
|
20241024,140500,155377544000,230500,231000,231500,230000,11101
|
|
20241024,140400,152816837500,231000,231000,231500,230500,13779
|
|
20241024,140300,149634755500,231000,231000,231500,231000,13414
|
|
20241024,140200,146535766500,231000,232500,233000,231000,39370
|
|
20241024,140100,137403462500,232500,233000,233500,232500,19845
|
|
20241024,140000,132780923000,233000,234000,234000,233000,4598
|
|
20241024,135900,131708597000,233500,234500,234500,233000,37367
|
|
20241024,135800,122974910500,234000,235500,236000,234000,23532
|
|
20241024,135700,117450912500,235500,235500,236000,235500,157
|
|
20241024,135600,117413931000,235500,236500,236500,235500,2840
|
|
20241024,135500,116743698000,236000,236500,236500,236000,464
|
|
20241024,135400,116634141000,236000,236000,236500,236000,2584
|
|
20241024,135300,116023082000,236000,236000,236500,236000,965
|
|
20241024,135200,115795300000,236500,236000,236500,236000,322
|
|
20241024,135100,115719271000,236000,236000,236500,236000,219
|
|
20241024,135000,115667572000,236000,236000,236500,236000,223
|
|
20241024,134900,115614935000,236000,236500,237000,236000,1521
|
|
20241024,134800,115255235500,236500,236500,237000,236500,235
|
|
20241024,134700,115199637500,236500,236500,237000,236500,891
|
|
20241024,134600,114988858000,236500,237000,237000,236500,203
|
|
20241024,134500,114940840500,236500,236500,237000,236500,113
|
|
20241024,134400,114914113500,236500,237000,237500,236500,2217
|
|
20241024,134300,114388721000,237000,237000,237500,237000,648
|
|
20241024,134200,114235079500,237000,236500,237500,236500,3151
|
|
20241024,134100,113488345000,236500,236000,237000,236000,5111
|
|
20241024,134000,112279332500,236000,236000,236500,236000,230
|
|
20241024,133900,112225006000,236000,236500,236500,236000,245
|
|
20241024,133800,112167129000,236000,236000,236500,236000,219
|
|
20241024,133700,112115421000,236000,236000,236500,236000,214
|
|
20241024,133600,112064902500,236500,236000,237000,236000,1570
|
|
20241024,133500,111693629500,236000,236000,236500,235500,5630
|
|
20241024,133400,110364903000,236000,236000,236500,236000,289
|
|
20241024,133300,110296684000,236000,237000,237000,236000,3616
|
|
20241024,133200,109441427000,236500,237000,237500,236500,5082
|
|
20241024,133100,108237008000,237000,237000,237500,237000,483
|
|
20241024,133000,108122527000,237000,237000,237500,237000,230
|
|
20241024,132900,108068009500,237000,236500,237500,236500,1169
|
|
20241024,132800,107790959500,236500,237000,237500,236500,2464
|
|
20241024,132700,107206993500,237000,237000,237500,237000,1946
|
|
20241024,132600,106745006000,237000,236500,237000,236500,3658
|
|
20241024,132500,105878127500,236500,236500,237000,236000,2245
|
|
20241024,132400,105347108500,236000,236500,236500,236000,205
|
|
20241024,132300,105298710500,236500,236500,237000,236000,2143
|
|
20241024,132200,104791914000,236500,237000,237500,236500,3191
|
|
20241024,132100,104035846500,237000,236000,237500,235500,8516
|
|
20241024,132000,102022315000,235500,235500,236000,235500,199
|
|
20241024,131900,101975416000,235500,235500,236000,235500,756
|
|
20241024,131800,101797194000,236000,235500,236000,235000,2067
|
|
20241024,131700,101310340500,235500,235000,235500,235000,480
|
|
20241024,131600,101197433000,235000,235500,235500,235000,451
|
|
20241024,131500,101091277500,235000,234500,235500,234500,3519
|
|
20241024,131400,100264310000,234500,234500,235000,234500,1640
|
|
20241024,131300,99879024500,234500,235000,235000,234500,305
|
|
20241024,131200,99807469000,234500,234500,235000,234500,378
|
|
20241024,131100,99718805000,235000,234500,235000,234500,615
|
|
20241024,131000,99574379500,234500,235000,235000,234500,301
|
|
20241024,130900,99503753000,234500,234500,235000,234500,461
|
|
20241024,130800,99395533000,234500,234500,235000,234500,793
|
|
20241024,130700,99209383500,234500,234500,235000,234500,469
|
|
20241024,130600,99099278500,235000,234500,235000,234500,919
|
|
20241024,130500,98883427500,235000,234500,235000,234500,655
|
|
20241024,130400,98729634500,235000,234500,235000,234500,377
|
|
20241024,130300,98641141500,234500,234500,235000,234500,132
|
|
20241024,130200,98610176000,234500,234500,235000,234500,243
|
|
20241024,130100,98553185500,234500,234500,235000,234500,142
|
|
20241024,130000,98519878000,235000,234500,235000,234500,201
|
|
20241024,125900,98472739500,235000,235000,235000,234500,239
|
|
20241024,125800,98416658500,234500,235000,235000,234500,1621
|
|
20241024,125700,98035812000,235000,234500,235500,234000,3804
|
|
20241024,125600,97143433500,234500,234000,234500,234000,263
|
|
20241024,125500,97081818500,234000,234500,234500,234000,11325
|
|
20241024,125400,94426240500,234500,234500,235000,234500,314
|
|
20241024,125300,94352535500,234500,234500,235000,234500,170
|
|
20241024,125200,94312646000,234500,234500,235000,234500,1234
|
|
20241024,125100,94022727500,234500,235000,235000,234500,633
|
|
20241024,125000,93874109500,234500,234500,235000,234500,494
|
|
20241024,124900,93758168500,235000,234500,235000,234500,561
|
|
20241024,124800,93626469000,234500,234500,235000,234500,210
|
|
20241024,124700,93577216500,234500,234500,235000,234500,4802
|
|
20241024,124600,92451143000,234500,234500,235000,234500,931
|
|
20241024,124500,92232492500,235000,234500,235000,234500,777
|
|
20241024,124400,92050069500,234500,234500,235000,234500,450
|
|
20241024,124300,91944511500,234500,234500,235000,234500,426
|
|
20241024,124200,91844538000,234500,235000,235000,234500,324
|
|
20241024,124100,91768490000,235000,234500,235000,234500,276
|
|
20241024,124000,91703716500,234500,234500,235500,234500,678
|
|
20241024,123900,91544468500,234500,235000,235000,234500,778
|
|
20241024,123800,91361707000,235000,234500,235000,234500,1440
|
|
20241024,123700,91023427000,234500,234500,235000,234500,867
|
|
20241024,123600,90819860500,234500,234500,235000,234500,198
|
|
20241024,123500,90773408000,234500,235000,235000,234500,665
|
|
20241024,123400,90617393000,235000,234500,235000,234500,760
|
|
20241024,123300,90438876000,234500,234500,235000,234500,328
|
|
20241024,123200,90361931500,234500,234500,235000,234500,356
|
|
20241024,123100,90278414000,234500,234500,235000,234500,420
|
|
20241024,123000,90179879000,234500,235500,235500,234500,1829
|
|
20241024,122900,89750099000,235500,235000,235500,235000,249
|
|
20241024,122800,89691517500,235000,235500,235500,235000,310
|
|
20241024,122700,89618615500,235000,235000,235500,235000,145
|
|
20241024,122600,89584522000,235500,235000,235500,234500,1972
|
|
20241024,122500,89121146500,234500,234500,235000,234500,1670
|
|
20241024,122400,88728992000,234500,234500,235000,234500,1561
|
|
20241024,122300,88362339000,235000,235000,235000,234500,349
|
|
20241024,122200,88280433500,234500,234500,235000,234500,390
|
|
20241024,122100,88188929000,234500,234500,235000,234500,333
|
|
20241024,122000,88110804000,235000,234500,235000,234500,686
|
|
20241024,121900,87949754500,235000,235000,235500,234500,3905
|
|
20241024,121800,87032122000,235000,235000,235500,234500,8409
|
|
20241024,121700,85053937500,235000,234500,235000,234500,2055
|
|
20241024,121600,84571176000,234500,234500,235000,234500,1093
|
|
20241024,121500,84314537500,235000,235000,235000,234500,555
|
|
20241024,121400,84184361000,235000,234500,235000,234500,387
|
|
20241024,121300,84093593500,235000,234500,235000,234500,480
|
|
20241024,121200,83980996500,234500,234500,235000,234500,583
|
|
20241024,121100,83844245500,234500,234500,235000,234500,1728
|
|
20241024,121000,83438989000,235000,235000,235000,234500,801
|
|
20241024,120900,83251143000,234500,234500,235000,234500,574
|
|
20241024,120800,83116520000,235000,234500,235000,234500,607
|
|
20241024,120700,82974142500,234500,234500,235000,234500,647
|
|
20241024,120600,82822403500,234500,234000,235000,234000,2555
|
|
20241024,120500,82223115500,234000,234000,234500,234000,1144
|
|
20241024,120400,81955129500,234000,234000,234500,234000,1346
|
|
20241024,120300,81639810000,234000,234000,234500,234000,1092
|
|
20241024,120200,81384048000,234000,234000,234500,234000,1378
|
|
20241024,120100,81061554500,234000,234000,234500,234000,926
|
|
20241024,120000,80844737500,234000,234000,234500,234000,1150
|
|
20241024,115900,80575439500,234000,234000,234500,234000,1777
|
|
20241024,115800,80159138000,234000,234000,234500,234000,1373
|
|
20241024,115700,79837616000,234000,234500,235000,234000,11175
|
|
20241024,115600,77217621000,235000,234500,235000,234500,1301
|
|
20241024,115500,76912352500,234500,234500,235000,234500,743
|
|
20241024,115400,76738092500,235000,234500,235000,234500,1391
|
|
20241024,115300,76411607000,234500,234500,235000,234500,1003
|
|
20241024,115200,76176275500,234500,234500,235000,234500,1287
|
|
20241024,115100,75874412500,234500,235000,235000,234500,1282
|
|
20241024,115000,75573713500,234500,234500,235000,234500,1061
|
|
20241024,114900,75324758500,234500,235000,235000,234500,1073
|
|
20241024,114800,75073021000,234500,234500,235000,234500,987
|
|
20241024,114700,74841516500,234500,235000,235000,234500,848
|
|
20241024,114600,74642602000,234500,234500,235000,234500,1528
|
|
20241024,114500,74283952500,235000,234500,235000,234500,1044
|
|
20241024,114400,74038938000,234500,234500,235000,234500,1239
|
|
20241024,114300,73748146500,234500,234500,235000,234500,1650
|
|
20241024,114200,73360852500,234500,234500,235000,234500,1416
|
|
20241024,114100,73028479000,234500,234500,235000,234500,1457
|
|
20241024,114000,72686551500,235000,235000,235000,234500,957
|
|
20241024,113900,72462035000,234500,234500,235000,234500,665
|
|
20241024,113800,72306065000,235000,234500,235000,234000,2904
|
|
20241024,113700,71625143000,234500,234000,234500,234000,1530
|
|
20241024,113600,71266765500,234000,234500,234500,234000,867
|
|
20241024,113500,71063824000,234000,234000,234500,234000,1162
|
|
20241024,113400,70791761500,234000,234000,234500,234000,1069
|
|
20241024,113300,70541514500,234000,234500,234500,234000,1431
|
|
20241024,113200,70206413000,234500,234000,234500,234000,4108
|
|
20241024,113100,69243514000,234000,234000,234500,234000,1030
|
|
20241024,113000,69002391500,234000,234500,234500,234000,1288
|
|
20241024,112900,68700881500,234000,234000,234500,234000,1638
|
|
20241024,112800,68317456000,234000,234000,234500,234000,1016
|
|
20241024,112700,68079606000,234000,234500,234500,234000,1156
|
|
20241024,112600,67808922000,234000,234000,234500,234000,1083
|
|
20241024,112500,67555391500,234000,234000,234500,234000,2273
|
|
20241024,112400,67022801500,234500,234500,234500,234000,2069
|
|
20241024,112300,66538107500,234000,234000,234500,234000,6143
|
|
20241024,112200,65097912000,234500,234500,234500,234000,4110
|
|
20241024,112100,64135068000,234500,235000,235500,234000,16833
|
|
20241024,112000,60183646000,235000,235000,235500,235000,1329
|
|
20241024,111900,59871294500,235000,235000,235500,235000,1186
|
|
20241024,111800,59592536500,235000,235000,235500,235000,1318
|
|
20241024,111700,59282647500,235000,235000,235500,235000,1397
|
|
20241024,111600,58954176000,235000,235500,235500,235000,1397
|
|
20241024,111500,58625776500,235000,235000,235500,235000,3583
|
|
20241024,111400,57783697500,235000,235500,236000,235000,3402
|
|
20241024,111300,56982861500,235500,235500,236000,235500,1674
|
|
20241024,111200,56588580500,235500,235500,236000,235500,1265
|
|
20241024,111100,56290639000,235500,236000,236000,235500,1113
|
|
20241024,111000,56028461000,235500,235500,236000,235500,2252
|
|
20241024,110900,55498069500,235500,235500,236000,235500,7769
|
|
20241024,110800,53668393500,235500,235500,236000,235500,982
|
|
20241024,110700,53437055000,235500,235500,236000,235500,783
|
|
20241024,110600,53252511000,236000,236000,236000,235500,624
|
|
20241024,110500,53105484500,236000,236000,236500,235500,10198
|
|
20241024,110400,50698947000,236000,236500,236500,236000,858
|
|
20241024,110300,50496451000,236000,236500,236500,236000,642
|
|
20241024,110200,50344838000,236500,237000,237000,236000,11098
|
|
20241024,110100,47720252500,237000,237000,237000,236500,631
|
|
20241024,110000,47570866500,236500,236500,237000,236500,612
|
|
20241024,105900,47425993000,236500,237000,237000,236500,887
|
|
20241024,105800,47215903500,237000,236500,237000,236500,1647
|
|
20241024,105700,46825735000,236500,237000,237000,236500,352
|
|
20241024,105600,46742389000,237000,236500,237000,236500,583
|
|
20241024,105500,46604365000,236500,236500,237000,236500,1258
|
|
20241024,105400,46306353500,236500,236500,237000,236500,391
|
|
20241024,105300,46213852000,236500,236500,237000,236500,551
|
|
20241024,105200,46083456500,237000,236500,237000,236500,345
|
|
20241024,105100,46001807000,236500,236500,237000,236500,313
|
|
20241024,105000,45927742500,237000,236500,237000,236500,719
|
|
20241024,104900,45757624500,237000,237000,237000,236500,803
|
|
20241024,104800,45567575500,236500,236500,237000,236500,722
|
|
20241024,104700,45396696000,236500,237000,237000,236500,967
|
|
20241024,104600,45167668000,237000,237000,237500,237000,2710
|
|
20241024,104500,44525331500,237000,237000,237500,237000,306
|
|
20241024,104400,44452772000,237000,237000,237500,237000,807
|
|
20241024,104300,44261503000,237000,237000,237500,237000,361
|
|
20241024,104200,44175902000,237000,237000,237500,237000,399
|
|
20241024,104100,44081258000,237500,237000,237500,237000,1108
|
|
20241024,104000,43818273500,237000,237500,237500,237000,547
|
|
20241024,103900,43688589500,237000,237500,237500,237000,1283
|
|
20241024,103800,43384365500,237500,238000,238000,237500,357
|
|
20241024,103700,43299556000,237500,238500,238500,237500,5946
|
|
20241024,103600,41885441500,238000,238500,238500,238000,474
|
|
20241024,103500,41772598500,238000,238000,238500,238000,431
|
|
20241024,103400,41669951000,238500,238000,238500,238000,499
|
|
20241024,103300,41551088500,238500,237500,238500,237000,4399
|
|
20241024,103200,40505363000,237000,237000,237500,237000,367
|
|
20241024,103100,40418277500,237000,237500,238000,237000,1531
|
|
20241024,103000,40054745000,238000,237500,238000,237000,1197
|
|
20241024,102900,39770495500,237000,237000,237500,237000,679
|
|
20241024,102800,39609313500,237000,237000,237500,237000,381
|
|
20241024,102700,39518977000,237000,237500,237500,237000,422
|
|
20241024,102600,39418937500,237000,237000,237500,237000,427
|
|
20241024,102500,39317607500,237000,236500,237500,236500,4793
|
|
20241024,102400,38180804000,236500,236500,237000,236500,264
|
|
20241024,102300,38118364000,237000,236500,237000,236500,613
|
|
20241024,102200,37973246500,236500,237000,237500,236500,5742
|
|
20241024,102100,36612489000,237000,237500,237500,237000,1579
|
|
20241024,102000,36238240000,237000,237000,237500,237000,585
|
|
20241024,101900,36099508500,237000,237000,237500,237000,523
|
|
20241024,101800,35975365000,237000,237000,237500,237000,305
|
|
20241024,101700,35903040500,237500,237000,237500,237000,240
|
|
20241024,101600,35846079000,237000,237500,237500,237000,481
|
|
20241024,101500,35731940000,237500,237000,237500,237000,174
|
|
20241024,101400,35690695000,237000,237500,237500,237000,424
|
|
20241024,101300,35590048500,237500,237500,237500,237000,127
|
|
20241024,101200,35559934500,237500,237500,237500,237000,812
|
|
20241024,101100,35367254500,237000,237000,237500,237000,531
|
|
20241024,101000,35241393000,237500,237500,237500,237000,168
|
|
20241024,100900,35201520500,237500,237500,237500,237000,275
|
|
20241024,100800,35136299500,237500,237000,237500,237000,455
|
|
20241024,100700,35028287500,237000,237000,237500,237000,927
|
|
20241024,100600,34808213000,237500,237500,237500,237000,330
|
|
20241024,100500,34729953500,237000,237000,237500,237000,392
|
|
20241024,100400,34636935500,237500,237000,237500,237000,498
|
|
20241024,100300,34518827000,237000,237000,237500,237000,340
|
|
20241024,100200,34438185500,237000,237000,237500,237000,781
|
|
20241024,100100,34253058000,237000,237500,238000,237000,4087
|
|
20241024,100000,33283213500,238000,237500,238000,237500,336
|
|
20241024,095900,33203351500,238000,237500,238000,237500,305
|
|
20241024,095800,33130813000,238000,238000,238000,237500,169
|
|
20241024,095700,33090639500,237500,237500,238000,237500,261
|
|
20241024,095600,33028566000,237500,237000,237500,237000,1090
|
|
20241024,095500,32769759000,237500,237500,237500,237000,520
|
|
20241024,095400,32646294500,237000,237500,237500,237000,583
|
|
20241024,095300,32508004500,237500,237000,237500,237000,1147
|
|
20241024,095200,32235698500,237000,237000,237500,237000,247
|
|
20241024,095100,32177123000,237500,237500,237500,236500,7601
|
|
20241024,095000,30375739000,237500,237500,238000,237000,5915
|
|
20241024,094900,28970986500,237500,237500,238000,237500,288
|
|
20241024,094800,28902551000,237500,238000,238500,237500,707
|
|
20241024,094700,28734326500,238000,238000,238500,238000,757
|
|
20241024,094600,28554131500,238000,238000,238000,237500,504
|
|
20241024,094500,28434275000,237500,238000,238000,237500,525
|
|
20241024,094400,28309365500,238000,237500,238000,237500,566
|
|
20241024,094300,28174719500,238000,238000,238000,237500,405
|
|
20241024,094200,28078357000,238000,238000,238000,237500,621
|
|
20241024,094100,27930756500,238000,238500,238500,237500,3625
|
|
20241024,094000,27067861000,238500,238500,238500,238000,350
|
|
20241024,093900,26984466500,238500,238500,238500,238000,373
|
|
20241024,093800,26895571500,238000,238000,238500,237500,3212
|
|
20241024,093700,26131026000,237500,237500,238000,237500,423
|
|
20241024,093600,26030491500,238000,238000,238000,237500,299
|
|
20241024,093500,25959396000,238000,237500,238000,237500,516
|
|
20241024,093400,25836774500,237500,238000,238000,237500,338
|
|
20241024,093300,25756386000,237500,238000,238000,237500,686
|
|
20241024,093200,25593393500,237500,237500,238000,237500,532
|
|
20241024,093100,25466920500,238000,237500,238000,237500,330
|
|
20241024,093000,25388521500,238000,238000,238000,237500,449
|
|
20241024,092900,25281735000,238000,238000,238000,237500,514
|
|
20241024,092800,25159535500,238000,238000,238000,237500,382
|
|
20241024,092700,25068712000,237500,238000,238000,237500,200
|
|
20241024,092600,25021181500,237500,237500,238000,237500,706
|
|
20241024,092500,24853370500,238000,238000,238000,237500,493
|
|
20241024,092400,24736244500,237500,237500,238000,237500,2426
|
|
20241024,092300,24160039000,237500,238000,238500,237500,1791
|
|
20241024,092200,23733785000,238500,238000,238500,238000,1133
|
|
20241024,092100,23464084000,238000,238000,238500,238000,612
|
|
20241024,092000,23318290500,238000,238000,238500,237500,1775
|
|
20241024,091900,22895978000,237500,237000,238000,237000,2334
|
|
20241024,091800,22341577500,237000,237500,238000,237000,1715
|
|
20241024,091700,21934255500,237500,237500,238000,237500,723
|
|
20241024,091600,21762467500,237500,238500,238500,237000,6799
|
|
20241024,091500,20146724000,238500,238000,238500,238000,256
|
|
20241024,091400,20085713500,238000,237500,238500,237000,4352
|
|
20241024,091300,19051352000,237500,237500,237500,237000,484
|
|
20241024,091200,18936550500,237500,237000,237500,237000,1893
|
|
20241024,091100,18487598500,237500,237000,237500,236500,3095
|
|
20241024,091000,17754539500,237000,237000,237000,236500,2602
|
|
20241024,090900,17138913500,237000,237500,237500,236500,10490
|
|
20241024,090800,14653650500,237500,237500,239000,237500,8519
|
|
20241024,090700,12626648000,237500,239000,239000,237500,11195
|
|
20241024,090600,9959338500,239000,239500,240500,239000,5142
|
|
20241024,090500,8727248000,239500,239500,239500,239000,3149
|
|
20241024,090400,7974593500,239500,239500,239500,238500,3083
|
|
20241024,090300,7237737500,239000,238500,239000,238500,2216
|
|
20241024,090200,6708399500,238500,238000,239000,237500,5570
|
|
20241024,090100,5381328500,238000,239500,240000,237500,8820
|
|
20241024,090000,3276003500,239500,241000,241000,239000,13287
|