636 lines
37 KiB
CSV
636 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,193200,34341957000,381000,381000,381000,381000,0
|
|
20241002,193100,34341957000,381000,381000,381000,381000,0
|
|
20241002,193000,34341957000,381000,381000,381000,381000,0
|
|
20241002,192900,34341957000,381000,381000,381000,381000,0
|
|
20241002,192800,34341957000,381000,381000,381000,381000,0
|
|
20241002,192700,34341957000,381000,381000,381000,381000,0
|
|
20241002,192600,34341957000,381000,381000,381000,381000,0
|
|
20241002,192500,34341957000,381000,381000,381000,381000,0
|
|
20241002,192400,34341957000,381000,381000,381000,381000,0
|
|
20241002,192300,34341957000,381000,381000,381000,381000,0
|
|
20241002,192200,34341957000,381000,381000,381000,381000,0
|
|
20241002,192100,34341957000,381000,381000,381000,381000,0
|
|
20241002,192000,34341957000,381000,381000,381000,381000,0
|
|
20241002,191900,34341957000,381000,381000,381000,381000,0
|
|
20241002,191800,34341957000,381000,381000,381000,381000,0
|
|
20241002,191700,34341957000,381000,381000,381000,381000,0
|
|
20241002,191600,34341957000,381000,381000,381000,381000,0
|
|
20241002,191500,34341957000,381000,381000,381000,381000,0
|
|
20241002,191400,34341957000,381000,381000,381000,381000,0
|
|
20241002,191300,34341957000,381000,381000,381000,381000,0
|
|
20241002,191200,34341957000,381000,381000,381000,381000,0
|
|
20241002,191100,34341957000,381000,381000,381000,381000,0
|
|
20241002,191000,34341957000,381000,381000,381000,381000,0
|
|
20241002,190900,34341957000,381000,381000,381000,381000,0
|
|
20241002,190800,34341957000,381000,381000,381000,381000,0
|
|
20241002,190700,34341957000,381000,381000,381000,381000,0
|
|
20241002,190600,34341957000,381000,381000,381000,381000,0
|
|
20241002,190500,34341957000,381000,381000,381000,381000,0
|
|
20241002,190400,34341957000,381000,381000,381000,381000,0
|
|
20241002,190300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,190200,34341957000,381000,381000,381000,381000,0
|
|
20241002,190100,34341957000,381000,381000,381000,381000,0
|
|
20241002,190000,34341957000,381000,381000,381000,381000,0
|
|
20241002,185900,34341957000,381000,381000,381000,381000,0
|
|
20241002,185800,34341957000,381000,381000,381000,381000,0
|
|
20241002,185700,34341957000,381000,381000,381000,381000,0
|
|
20241002,185600,34341957000,381000,381000,381000,381000,0
|
|
20241002,185500,34341957000,381000,381000,381000,381000,0
|
|
20241002,185400,34341957000,381000,381000,381000,381000,0
|
|
20241002,185300,34341957000,381000,381000,381000,381000,0
|
|
20241002,185200,34341957000,381000,381000,381000,381000,0
|
|
20241002,185100,34341957000,381000,381000,381000,381000,0
|
|
20241002,185000,34341957000,381000,381000,381000,381000,0
|
|
20241002,184900,34341957000,381000,381000,381000,381000,0
|
|
20241002,184800,34341957000,381000,381000,381000,381000,0
|
|
20241002,184700,34341957000,381000,381000,381000,381000,0
|
|
20241002,184600,34341957000,381000,381000,381000,381000,0
|
|
20241002,184500,34341957000,381000,381000,381000,381000,0
|
|
20241002,184400,34341957000,381000,381000,381000,381000,0
|
|
20241002,184300,34341957000,381000,381000,381000,381000,0
|
|
20241002,184200,34341957000,381000,381000,381000,381000,0
|
|
20241002,184100,34341957000,381000,381000,381000,381000,0
|
|
20241002,184000,34341957000,381000,381000,381000,381000,0
|
|
20241002,183900,34341957000,381000,381000,381000,381000,0
|
|
20241002,183800,34341957000,381000,381000,381000,381000,0
|
|
20241002,183700,34341957000,381000,381000,381000,381000,0
|
|
20241002,183600,34341957000,381000,381000,381000,381000,0
|
|
20241002,183500,34341957000,381000,381000,381000,381000,0
|
|
20241002,183400,34341957000,381000,381000,381000,381000,0
|
|
20241002,183300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,183200,34341957000,381000,381000,381000,381000,0
|
|
20241002,183100,34341957000,381000,381000,381000,381000,0
|
|
20241002,183000,34341957000,381000,381000,381000,381000,0
|
|
20241002,182900,34341957000,381000,381000,381000,381000,0
|
|
20241002,182800,34341957000,381000,381000,381000,381000,0
|
|
20241002,182700,34341957000,381000,381000,381000,381000,0
|
|
20241002,182600,34341957000,381000,381000,381000,381000,0
|
|
20241002,182500,34341957000,381000,381000,381000,381000,0
|
|
20241002,182400,34341957000,381000,381000,381000,381000,0
|
|
20241002,182300,34341957000,381000,381000,381000,381000,0
|
|
20241002,182200,34341957000,381000,381000,381000,381000,0
|
|
20241002,182100,34341957000,381000,381000,381000,381000,0
|
|
20241002,182000,34341957000,381000,381000,381000,381000,0
|
|
20241002,181900,34341957000,381000,381000,381000,381000,0
|
|
20241002,181800,34341957000,381000,381000,381000,381000,0
|
|
20241002,181700,34341957000,381000,381000,381000,381000,0
|
|
20241002,181600,34341957000,381000,381000,381000,381000,0
|
|
20241002,181500,34341957000,381000,381000,381000,381000,0
|
|
20241002,181400,34341957000,381000,381000,381000,381000,0
|
|
20241002,181300,34341957000,381000,381000,381000,381000,0
|
|
20241002,181200,34341957000,381000,381000,381000,381000,0
|
|
20241002,181100,34341957000,381000,381000,381000,381000,0
|
|
20241002,181000,34341957000,381000,381000,381000,381000,0
|
|
20241002,180900,34341957000,381000,381000,381000,381000,0
|
|
20241002,180800,34341957000,381000,381000,381000,381000,0
|
|
20241002,180700,34341957000,381000,381000,381000,381000,0
|
|
20241002,180600,34341957000,381000,381000,381000,381000,0
|
|
20241002,180500,34341957000,381000,381000,381000,381000,0
|
|
20241002,180400,34341957000,381000,381000,381000,381000,0
|
|
20241002,180300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,180200,34341957000,381000,381000,381000,381000,0
|
|
20241002,180100,34341957000,381000,381000,381000,381000,0
|
|
20241002,180000,34341957000,381000,381000,381000,381000,0
|
|
20241002,175900,34341957000,381000,381000,381000,381000,0
|
|
20241002,175800,34341957000,381000,381000,381000,381000,0
|
|
20241002,175700,34341957000,381000,381000,381000,381000,0
|
|
20241002,175600,34341957000,381000,381000,381000,381000,0
|
|
20241002,175500,34341957000,381000,381000,381000,381000,0
|
|
20241002,175400,34341957000,381000,381000,381000,381000,0
|
|
20241002,175300,34341957000,381000,381000,381000,381000,0
|
|
20241002,175200,34341957000,381000,381000,381000,381000,0
|
|
20241002,175100,34341957000,381000,381000,381000,381000,0
|
|
20241002,175000,34341957000,381000,381000,381000,381000,0
|
|
20241002,174900,34341957000,381000,381000,381000,381000,0
|
|
20241002,174800,34341957000,381000,381000,381000,381000,0
|
|
20241002,174700,34341957000,381000,381000,381000,381000,0
|
|
20241002,174600,34341957000,381000,381000,381000,381000,0
|
|
20241002,174500,34341957000,381000,381000,381000,381000,0
|
|
20241002,174400,34341957000,381000,381000,381000,381000,0
|
|
20241002,174300,34341957000,381000,381000,381000,381000,0
|
|
20241002,174200,34341957000,381000,381000,381000,381000,0
|
|
20241002,174100,34341957000,381000,381000,381000,381000,0
|
|
20241002,174000,34341957000,381000,381000,381000,381000,0
|
|
20241002,173900,34341957000,381000,381000,381000,381000,0
|
|
20241002,173800,34341957000,381000,381000,381000,381000,0
|
|
20241002,173700,34341957000,381000,381000,381000,381000,0
|
|
20241002,173600,34341957000,381000,381000,381000,381000,0
|
|
20241002,173500,34341957000,381000,381000,381000,381000,0
|
|
20241002,173400,34341957000,381000,381000,381000,381000,0
|
|
20241002,173300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,173200,34341957000,381000,381000,381000,381000,0
|
|
20241002,173100,34341957000,381000,381000,381000,381000,0
|
|
20241002,173000,34341957000,381000,381000,381000,381000,0
|
|
20241002,172900,34341957000,381000,381000,381000,381000,0
|
|
20241002,172800,34341957000,381000,381000,381000,381000,0
|
|
20241002,172700,34341957000,381000,381000,381000,381000,0
|
|
20241002,172600,34341957000,381000,381000,381000,381000,0
|
|
20241002,172500,34341957000,381000,381000,381000,381000,0
|
|
20241002,172400,34341957000,381000,381000,381000,381000,0
|
|
20241002,172300,34341957000,381000,381000,381000,381000,0
|
|
20241002,172200,34341957000,381000,381000,381000,381000,0
|
|
20241002,172100,34341957000,381000,381000,381000,381000,0
|
|
20241002,172000,34341957000,381000,381000,381000,381000,0
|
|
20241002,171900,34341957000,381000,381000,381000,381000,0
|
|
20241002,171800,34341957000,381000,381000,381000,381000,0
|
|
20241002,171700,34341957000,381000,381000,381000,381000,0
|
|
20241002,171600,34341957000,381000,381000,381000,381000,0
|
|
20241002,171500,34341957000,381000,381000,381000,381000,0
|
|
20241002,171400,34341957000,381000,381000,381000,381000,0
|
|
20241002,171300,34341957000,381000,381000,381000,381000,0
|
|
20241002,171200,34341957000,381000,381000,381000,381000,0
|
|
20241002,171100,34341957000,381000,381000,381000,381000,0
|
|
20241002,171000,34341957000,381000,381000,381000,381000,0
|
|
20241002,170900,34341957000,381000,381000,381000,381000,0
|
|
20241002,170800,34341957000,381000,381000,381000,381000,0
|
|
20241002,170700,34341957000,381000,381000,381000,381000,0
|
|
20241002,170600,34341957000,381000,381000,381000,381000,0
|
|
20241002,170500,34341957000,381000,381000,381000,381000,0
|
|
20241002,170400,34341957000,381000,381000,381000,381000,0
|
|
20241002,170300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,170200,34341957000,381000,381000,381000,381000,0
|
|
20241002,170100,34341957000,381000,381000,381000,381000,0
|
|
20241002,170000,34341957000,381000,381000,381000,381000,0
|
|
20241002,165900,34341957000,381000,381000,381000,381000,0
|
|
20241002,165800,34341957000,381000,381000,381000,381000,0
|
|
20241002,165700,34341957000,381000,381000,381000,381000,0
|
|
20241002,165600,34341957000,381000,381000,381000,381000,0
|
|
20241002,165500,34341957000,381000,381000,381000,381000,0
|
|
20241002,165400,34341957000,381000,381000,381000,381000,0
|
|
20241002,165300,34341957000,381000,381000,381000,381000,0
|
|
20241002,165200,34341957000,381000,381000,381000,381000,0
|
|
20241002,165100,34341957000,381000,381000,381000,381000,0
|
|
20241002,165000,34341957000,381000,381000,381000,381000,0
|
|
20241002,164900,34341957000,381000,381000,381000,381000,0
|
|
20241002,164800,34341957000,381000,381000,381000,381000,0
|
|
20241002,164700,34341957000,381000,381000,381000,381000,0
|
|
20241002,164600,34341957000,381000,381000,381000,381000,0
|
|
20241002,164500,34341957000,381000,381000,381000,381000,0
|
|
20241002,164400,34341957000,381000,381000,381000,381000,0
|
|
20241002,164300,34341957000,381000,381000,381000,381000,0
|
|
20241002,164200,34341957000,381000,381000,381000,381000,0
|
|
20241002,164100,34341957000,381000,381000,381000,381000,0
|
|
20241002,164000,34341957000,381000,381000,381000,381000,0
|
|
20241002,163900,34341957000,381000,381000,381000,381000,0
|
|
20241002,163800,34341957000,381000,381000,381000,381000,0
|
|
20241002,163700,34341957000,381000,381000,381000,381000,0
|
|
20241002,163600,34341957000,381000,381000,381000,381000,0
|
|
20241002,163500,34341957000,381000,381000,381000,381000,0
|
|
20241002,163400,34341957000,381000,381000,381000,381000,0
|
|
20241002,163300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,163200,34341957000,381000,381000,381000,381000,0
|
|
20241002,163100,34341957000,381000,381000,381000,381000,0
|
|
20241002,163000,34341957000,381000,381000,381000,381000,0
|
|
20241002,162900,34341957000,381000,381000,381000,381000,0
|
|
20241002,162800,34341957000,381000,381000,381000,381000,0
|
|
20241002,162700,34341957000,381000,381000,381000,381000,0
|
|
20241002,162600,34341957000,381000,381000,381000,381000,0
|
|
20241002,162500,34341957000,381000,381000,381000,381000,0
|
|
20241002,162400,34341957000,381000,381000,381000,381000,0
|
|
20241002,162300,34341957000,381000,381000,381000,381000,0
|
|
20241002,162200,34341957000,381000,381000,381000,381000,0
|
|
20241002,162100,34341957000,381000,381000,381000,381000,0
|
|
20241002,162000,34341957000,381000,381000,381000,381000,0
|
|
20241002,161900,34341957000,381000,381000,381000,381000,0
|
|
20241002,161800,34341957000,381000,381000,381000,381000,0
|
|
20241002,161700,34341957000,381000,381000,381000,381000,0
|
|
20241002,161600,34341957000,381000,381000,381000,381000,0
|
|
20241002,161500,34341957000,381000,381000,381000,381000,0
|
|
20241002,161400,34341957000,381000,381000,381000,381000,0
|
|
20241002,161300,34341957000,381000,381000,381000,381000,0
|
|
20241002,161200,34341957000,381000,381000,381000,381000,0
|
|
20241002,161100,34341957000,381000,381000,381000,381000,0
|
|
20241002,161000,34341957000,381000,381000,381000,381000,0
|
|
20241002,160900,34341957000,381000,381000,381000,381000,0
|
|
20241002,160800,34341957000,381000,381000,381000,381000,0
|
|
20241002,160700,34341957000,381000,381000,381000,381000,0
|
|
20241002,160600,34341957000,381000,381000,381000,381000,0
|
|
20241002,160500,34341957000,381000,381000,381000,381000,0
|
|
20241002,160400,34341957000,381000,381000,381000,381000,0
|
|
20241002,160300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,160200,34341957000,381000,381000,381000,381000,0
|
|
20241002,160100,34341957000,381000,381000,381000,381000,0
|
|
20241002,160000,34341957000,381000,381000,381000,381000,0
|
|
20241002,155900,34341957000,381000,381000,381000,381000,0
|
|
20241002,155800,34341957000,381000,381000,381000,381000,0
|
|
20241002,155700,34341957000,381000,381000,381000,381000,0
|
|
20241002,155600,34341957000,381000,381000,381000,381000,0
|
|
20241002,155500,34341957000,381000,381000,381000,381000,0
|
|
20241002,155400,34341957000,381000,381000,381000,381000,0
|
|
20241002,155300,34341957000,381000,381000,381000,381000,0
|
|
20241002,155200,34341957000,381000,381000,381000,381000,0
|
|
20241002,155100,34341957000,381000,381000,381000,381000,0
|
|
20241002,155000,34341957000,381000,381000,381000,381000,0
|
|
20241002,154900,34341957000,381000,381000,381000,381000,0
|
|
20241002,154800,34341957000,381000,381000,381000,381000,0
|
|
20241002,154700,34341957000,381000,381000,381000,381000,0
|
|
20241002,154600,34341957000,381000,381000,381000,381000,0
|
|
20241002,154500,34341957000,381000,381000,381000,381000,0
|
|
20241002,154400,34341957000,381000,381000,381000,381000,0
|
|
20241002,154300,34341957000,381000,381000,381000,381000,0
|
|
20241002,154200,34341957000,381000,381000,381000,381000,0
|
|
20241002,154100,34341957000,381000,381000,381000,381000,0
|
|
20241002,154000,34341957000,381000,381000,381000,381000,0
|
|
20241002,153900,34341957000,381000,381000,381000,381000,0
|
|
20241002,153800,34341957000,381000,381000,381000,381000,0
|
|
20241002,153700,34341957000,381000,381000,381000,381000,0
|
|
20241002,153600,34341957000,381000,381000,381000,381000,0
|
|
20241002,153500,34341957000,381000,381000,381000,381000,0
|
|
20241002,153400,34341957000,381000,381000,381000,381000,0
|
|
20241002,153300,34341957000,381000,381000,381000,381000,2879
|
|
20241002,153200,34341957000,381000,381000,381000,381000,0
|
|
20241002,153100,34341957000,381000,381000,381000,381000,0
|
|
20241002,153000,34341957000,381000,381000,381000,381000,2879
|
|
20241002,152900,33245058000,382500,382500,382500,382500,0
|
|
20241002,152800,33245058000,382500,382500,382500,382500,0
|
|
20241002,152700,33245058000,382500,382500,382500,382500,0
|
|
20241002,152600,33245058000,382500,382500,382500,382500,0
|
|
20241002,152500,33245058000,382500,382500,382500,382500,0
|
|
20241002,152400,33245058000,382500,382500,382500,382500,0
|
|
20241002,152300,33245058000,382500,382500,382500,382500,0
|
|
20241002,152200,33245058000,382500,382500,382500,382500,0
|
|
20241002,152100,33245058000,382500,382500,382500,382500,0
|
|
20241002,152000,33245058000,382500,382500,382500,382500,0
|
|
20241002,151900,33245058000,382500,381000,382500,380500,312
|
|
20241002,151800,33126055500,381500,381000,381500,381000,115
|
|
20241002,151700,33082226000,381000,380500,381000,380000,146
|
|
20241002,151600,33026659500,380500,380500,381000,380000,235
|
|
20241002,151500,32937239500,380500,381000,381500,380500,202
|
|
20241002,151400,32860298000,381500,380500,381500,380500,356
|
|
20241002,151300,32724741500,380500,380500,380500,380000,92
|
|
20241002,151200,32689763500,380500,380000,380500,380000,134
|
|
20241002,151100,32638831500,380000,381000,381000,380000,266
|
|
20241002,151000,32537623000,381000,380500,381000,380500,112
|
|
20241002,150900,32495001500,380500,381000,381000,380500,212
|
|
20241002,150800,32414232500,380500,381000,381000,380500,143
|
|
20241002,150700,32359801500,381000,381500,381500,380500,232
|
|
20241002,150600,32271407500,381000,381000,381500,381000,200
|
|
20241002,150500,32195109500,381000,381500,381500,381000,26
|
|
20241002,150400,32185191000,381000,381000,381500,381000,296
|
|
20241002,150300,32072404000,381000,381500,381500,381000,125
|
|
20241002,150200,32024770500,381500,382500,382500,381000,1322
|
|
20241002,150100,31520494500,382500,382500,382500,382000,74
|
|
20241002,150000,31492195500,382000,382500,382500,382000,252
|
|
20241002,145900,31395813000,382000,382500,382500,382000,124
|
|
20241002,145800,31348386500,382500,382500,382500,382000,63
|
|
20241002,145700,31324300000,382500,382500,382500,382000,144
|
|
20241002,145600,31269222500,382500,382000,382500,382000,176
|
|
20241002,145500,31201963500,382500,382500,382500,382000,306
|
|
20241002,145400,31084926000,382500,382500,383000,382500,68
|
|
20241002,145300,31058894000,383000,383000,383000,382500,67
|
|
20241002,145200,31033234000,383000,383500,383500,382500,429
|
|
20241002,145100,30868910500,383500,383500,383500,383000,53
|
|
20241002,145000,30848593500,383500,383000,383500,382500,280
|
|
20241002,144900,30741332000,383000,383000,383000,382500,194
|
|
20241002,144800,30667032000,382500,383000,383000,382500,119
|
|
20241002,144700,30621459000,383000,383000,383000,382500,104
|
|
20241002,144600,30581647000,383000,384000,384000,382500,268
|
|
20241002,144500,30478884500,384000,384000,384000,383500,70
|
|
20241002,144400,30452006000,384000,383500,384000,383000,80
|
|
20241002,144300,30421307000,383500,383500,384000,383500,261
|
|
20241002,144200,30321158500,384000,383500,384000,383000,89
|
|
20241002,144100,30287016000,383500,383500,383500,383000,172
|
|
20241002,144000,30221057000,383500,383000,383500,383000,84
|
|
20241002,143900,30188852500,383000,383000,383500,382500,455
|
|
20241002,143800,30014582000,383000,383000,383500,382500,356
|
|
20241002,143700,29878230000,383500,383500,383500,383000,173
|
|
20241002,143600,29811892000,383000,383500,383500,383000,50
|
|
20241002,143500,29792720500,383500,383500,383500,383000,59
|
|
20241002,143400,29770098000,383000,383500,383500,383000,57
|
|
20241002,143300,29748241500,383500,383500,384000,383000,325
|
|
20241002,143200,29623605000,383500,384000,384000,383500,143
|
|
20241002,143100,29568729500,383500,384000,384000,383500,68
|
|
20241002,143000,29542619500,384000,383500,384000,383500,89
|
|
20241002,142900,29508449500,384000,384000,384000,383500,80
|
|
20241002,142800,29477739500,384000,384000,384000,383500,58
|
|
20241002,142700,29455469000,383500,384000,384000,383000,438
|
|
20241002,142600,29287488500,384000,384000,384000,383500,86
|
|
20241002,142500,29254477000,384000,384000,384000,383500,57
|
|
20241002,142400,29232592000,384000,384500,385000,383500,521
|
|
20241002,142300,29032395500,385000,384500,385000,384500,60
|
|
20241002,142200,29009297000,384500,385000,385000,384500,97
|
|
20241002,142100,28971954500,385000,385000,385000,384500,93
|
|
20241002,142000,28936162000,385000,384500,385000,384500,88
|
|
20241002,141900,28902284000,384500,385000,385000,384500,142
|
|
20241002,141800,28847622000,385000,385000,385000,384500,68
|
|
20241002,141700,28821446000,384500,385000,385000,384500,47
|
|
20241002,141600,28803352500,385000,385000,385000,384500,231
|
|
20241002,141500,28714513000,385000,385000,385000,384500,303
|
|
20241002,141400,28597881000,385500,385000,385500,385000,234
|
|
20241002,141300,28507704500,385500,385000,385500,385000,78
|
|
20241002,141200,28477650000,385500,385500,385500,385000,130
|
|
20241002,141100,28427571500,385500,385500,385500,385000,64
|
|
20241002,141000,28402907500,385500,385500,385500,385000,65
|
|
20241002,140900,28377850500,385000,385500,385500,385000,118
|
|
20241002,140800,28332390500,385500,385500,385500,385000,56
|
|
20241002,140700,28310803000,385500,384500,386000,384500,594
|
|
20241002,140600,28081819500,385500,385000,385500,384500,441
|
|
20241002,140500,27912026000,385500,385500,385500,384500,207
|
|
20241002,140400,27832274500,385500,385500,385500,384500,196
|
|
20241002,140300,27756796000,385000,385000,385000,385000,203
|
|
20241002,140200,27678641000,384500,385000,385500,384500,60
|
|
20241002,140100,27655542500,385000,385000,385500,384500,86
|
|
20241002,140000,27622432500,385000,385500,385500,385000,483
|
|
20241002,135900,27436448000,385500,385500,385500,385000,53
|
|
20241002,135800,27416017000,385500,385500,385500,385000,67
|
|
20241002,135700,27390202000,385500,385000,385500,384500,189
|
|
20241002,135600,27317420500,385000,385000,385500,384500,127
|
|
20241002,135500,27268531500,385500,385000,385500,384500,987
|
|
20241002,135400,26888507000,385000,385500,385500,385000,149
|
|
20241002,135300,26831118000,385000,385500,385500,385000,155
|
|
20241002,135200,26771408500,385500,385000,385500,385000,118
|
|
20241002,135100,26725950500,385500,385500,385500,385000,64
|
|
20241002,135000,26701279500,385500,386000,386000,385000,488
|
|
20241002,134900,26513145500,386000,385500,386000,385500,173
|
|
20241002,134800,26446423000,385500,385500,385500,385000,480
|
|
20241002,134700,26261577000,385500,384000,385500,383000,2059
|
|
20241002,134600,25469416500,384000,384000,384000,383500,53
|
|
20241002,134500,25449072000,383000,383500,384000,383000,75
|
|
20241002,134400,25420279500,383500,383000,384000,382500,327
|
|
20241002,134300,25294967000,383000,382000,383000,382000,164
|
|
20241002,134200,25232219000,382000,383000,384000,382000,124
|
|
20241002,134100,25184760500,383000,384000,384000,382500,268
|
|
20241002,134000,25081977000,384000,384000,384000,383500,39
|
|
20241002,133900,25067002500,384000,384000,384000,383500,57
|
|
20241002,133800,25045120500,384000,384500,384500,383500,252
|
|
20241002,133700,24948377500,384500,384000,385000,384000,75
|
|
20241002,133600,24919547000,383500,384000,384500,383500,84
|
|
20241002,133500,24887281000,384500,384000,384500,383500,66
|
|
20241002,133400,24861934000,384000,385000,385000,383500,394
|
|
20241002,133300,24710563500,385000,385000,385000,384500,59
|
|
20241002,133200,24687849000,385000,385000,385000,384500,34
|
|
20241002,133100,24674760500,385000,385500,386000,384500,242
|
|
20241002,133000,24581527500,385500,385000,385500,385000,63
|
|
20241002,132900,24557249000,385000,385000,385000,383000,478
|
|
20241002,132800,24373711500,385000,385000,385000,384500,77
|
|
20241002,132700,24344067500,385000,385000,385000,384500,70
|
|
20241002,132600,24317119500,384500,384500,385000,384500,64
|
|
20241002,132500,24292505500,384000,383500,384500,383500,40
|
|
20241002,132400,24277131000,384000,384500,385000,383500,237
|
|
20241002,132300,24186045500,384500,384000,384500,383500,42
|
|
20241002,132200,24169908000,384000,384500,384500,383000,441
|
|
20241002,132100,24000716000,384500,384000,384500,383500,269
|
|
20241002,132000,23897404000,383500,384000,384000,383500,89
|
|
20241002,131900,23863247000,384000,383500,384000,383500,102
|
|
20241002,131800,23824102500,383500,383500,384000,383500,74
|
|
20241002,131700,23795705500,384000,385000,385000,383000,247
|
|
20241002,131600,23700787500,385000,384500,385000,384000,71
|
|
20241002,131500,23673476500,385000,385000,385000,384500,64
|
|
20241002,131400,23648841000,385000,385500,385500,384000,223
|
|
20241002,131300,23563025500,385000,385000,385500,384500,187
|
|
20241002,131200,23490994500,385500,385000,385500,384500,283
|
|
20241002,131100,23382046500,385500,385000,385500,384500,168
|
|
20241002,131000,23317354500,386000,385000,386000,384500,302
|
|
20241002,130900,23200929000,385000,384500,385500,384500,186
|
|
20241002,130800,23129321500,385000,382500,385000,382500,413
|
|
20241002,130700,22970863000,382500,383000,383500,382500,297
|
|
20241002,130600,22857191500,383000,383500,383500,383000,69
|
|
20241002,130500,22830761500,383500,383000,383500,383000,12
|
|
20241002,130400,22826165000,383500,384000,384000,383000,368
|
|
20241002,130300,22684885000,384500,384000,384500,384000,7
|
|
20241002,130200,22682196500,384500,384500,384500,384000,9
|
|
20241002,130100,22678738000,384500,385000,386000,384500,173
|
|
20241002,130000,22612148500,386000,386000,386000,385000,171
|
|
20241002,125900,22546216000,385500,385500,386000,385000,40
|
|
20241002,125800,22530800500,385500,385500,385500,385000,47
|
|
20241002,125700,22512683500,385500,386000,386000,385000,99
|
|
20241002,125600,22474517500,386000,386000,386000,386000,23
|
|
20241002,125500,22465639500,386000,385500,386000,385500,41
|
|
20241002,125400,22449815500,386000,386000,386000,385500,74
|
|
20241002,125300,22421254000,385500,386000,386000,385500,29
|
|
20241002,125200,22410062500,386500,386500,386500,386000,214
|
|
20241002,125100,22327447500,386500,386000,386500,385500,349
|
|
20241002,125000,22192723500,386000,385500,386000,385500,28
|
|
20241002,124900,22181920000,385500,386000,386000,385500,79
|
|
20241002,124800,22151449500,386000,386000,386000,385500,205
|
|
20241002,124700,22072323000,386000,386500,386500,386000,31
|
|
20241002,124600,22060342000,386500,386500,386500,386500,13
|
|
20241002,124500,22055317500,386500,386500,387000,386000,229
|
|
20241002,124400,21966808000,387000,387000,387000,387000,48
|
|
20241002,124300,21948232000,387000,387000,387000,387000,118
|
|
20241002,124200,21902566000,386500,387000,387000,386500,128
|
|
20241002,124100,21853090000,386500,387000,387000,386500,83
|
|
20241002,124000,21820994500,387500,386500,387500,386500,79
|
|
20241002,123900,21790429000,387000,387000,387000,386500,459
|
|
20241002,123800,21612874000,387000,387000,387000,387000,40
|
|
20241002,123700,21597394000,387000,386500,387000,386500,46
|
|
20241002,123600,21579608000,386500,386500,387000,386500,211
|
|
20241002,123500,21498046000,387000,386500,387000,386500,232
|
|
20241002,123400,21408273500,386500,386000,386500,386000,45
|
|
20241002,123300,21390886500,386000,386500,386500,385500,58
|
|
20241002,123200,21368494500,386500,385500,387000,385500,31
|
|
20241002,123100,21356515000,385500,386500,386500,385500,181
|
|
20241002,123000,21286644500,386500,385000,386500,385000,104
|
|
20241002,122900,21246495500,385500,386500,387000,385500,342
|
|
20241002,122800,21114400000,386500,386000,387000,386000,233
|
|
20241002,122700,21024425000,387000,385000,387000,385000,2988
|
|
20241002,122600,19868758500,386000,385000,386000,385000,1210
|
|
20241002,122500,19401972500,385000,385000,385000,384500,40
|
|
20241002,122400,19386577500,385000,385000,385000,385000,26
|
|
20241002,122300,19376567500,384500,385000,385000,384500,27
|
|
20241002,122200,19366182000,385000,384500,385000,384500,89
|
|
20241002,122100,19331934000,384000,385500,385500,384000,112
|
|
20241002,122000,19288880000,385000,385000,385500,384500,211
|
|
20241002,121900,19207650000,385000,385000,385000,385000,70
|
|
20241002,121800,19180700000,385000,385000,385000,384500,33
|
|
20241002,121700,19167999000,384500,385000,385000,384500,30
|
|
20241002,121600,19156449500,385000,385000,385000,385000,26
|
|
20241002,121500,19146439500,385000,384500,385000,384500,36
|
|
20241002,121400,19132589500,384500,384500,384500,384500,54
|
|
20241002,121300,19111826500,384500,384500,385000,384500,188
|
|
20241002,121200,19039534500,384500,384500,384500,384000,75
|
|
20241002,121100,19010702000,384000,384500,384500,384000,31
|
|
20241002,121000,18998783000,384500,384500,384500,384000,17
|
|
20241002,120900,18992247000,384500,384500,384500,384500,11
|
|
20241002,120800,18988017500,384000,384500,384500,384000,138
|
|
20241002,120700,18934960500,384500,384000,384500,384000,36
|
|
20241002,120600,18921130500,383500,384000,384000,383500,53
|
|
20241002,120500,18900779000,384000,383500,384000,383500,63
|
|
20241002,120400,18876604000,383500,384000,384000,382500,163
|
|
20241002,120300,18814090500,384000,384000,384000,383500,10
|
|
20241002,120200,18810251000,384000,384000,384000,383500,26
|
|
20241002,120100,18800268500,383500,383500,384000,383500,48
|
|
20241002,120000,18781848000,384000,384000,384000,384000,24
|
|
20241002,115900,18772632000,384000,383500,384000,383500,53
|
|
20241002,115800,18752292000,384000,382500,384000,382500,48
|
|
20241002,115700,18733906500,383500,384500,384500,383000,343
|
|
20241002,115600,18602282500,385000,384500,385000,384000,54
|
|
20241002,115500,18581523500,384500,384500,384500,384500,68
|
|
20241002,115400,18555377500,384500,385000,385000,384500,24
|
|
20241002,115300,18546144000,385000,385000,385000,385000,25
|
|
20241002,115200,18536519000,384000,385000,385000,384000,182
|
|
20241002,115100,18466546500,384500,384500,385000,384500,88
|
|
20241002,115000,18432697000,384500,384000,384500,383500,149
|
|
20241002,114900,18375478000,384000,383500,384000,383000,84
|
|
20241002,114800,18343261500,383500,383500,384000,382500,284
|
|
20241002,114700,18234389000,384000,384000,384000,383500,175
|
|
20241002,114600,18167191500,384000,384500,384500,384000,30
|
|
20241002,114500,18155669000,383500,383000,383500,383000,98
|
|
20241002,114400,18118089500,383000,383500,384500,383000,36
|
|
20241002,114300,18104281000,383500,384500,384500,383500,201
|
|
20241002,114200,18027090000,384500,384500,384500,384000,24
|
|
20241002,114100,18017863500,384500,384500,384500,384000,15
|
|
20241002,114000,18012099500,384500,384500,385500,384000,125
|
|
20241002,113900,17964073500,384500,386000,386000,384500,235
|
|
20241002,113800,17873497000,386000,386000,386000,386000,6
|
|
20241002,113700,17871181000,386000,386000,386000,386000,159
|
|
20241002,113600,17809807000,386500,386000,386500,385000,480
|
|
20241002,113500,17624767000,386000,387000,387000,385500,345
|
|
20241002,113400,17491493000,387000,386000,387000,386000,577
|
|
20241002,113300,17268604500,386000,386000,386000,386000,116
|
|
20241002,113200,17223828500,386000,385500,386000,385500,75
|
|
20241002,113100,17194897000,386000,386000,386000,385500,75
|
|
20241002,113000,17165948000,386000,386000,386000,386000,39
|
|
20241002,112900,17150894000,386000,385500,386000,385500,69
|
|
20241002,112800,17124268500,385500,386000,386500,385500,161
|
|
20241002,112700,17062120500,386000,386000,386000,385500,39
|
|
20241002,112600,17047073000,386000,386000,386000,385500,112
|
|
20241002,112500,17003846500,386000,386000,386000,385000,311
|
|
20241002,112400,16883990500,385500,385500,386000,385000,67
|
|
20241002,112300,16858161000,385500,385000,385500,385000,60
|
|
20241002,112200,16835039500,385000,385500,385500,385000,34
|
|
20241002,112100,16821938500,385500,386000,386000,385500,325
|
|
20241002,112000,16696576500,386000,386500,386500,386000,92
|
|
20241002,111900,16661052500,386500,386500,386500,386000,60
|
|
20241002,111800,16637864500,386500,386500,387000,386000,350
|
|
20241002,111700,16502577000,387000,387000,387000,386500,163
|
|
20241002,111600,16439498500,387000,387000,387000,387000,28
|
|
20241002,111500,16428662500,387000,387000,387000,386500,196
|
|
20241002,111400,16352892500,387000,386500,387000,385500,271
|
|
20241002,111300,16248270000,386500,386500,387000,386000,208
|
|
20241002,111200,16167862000,386500,386000,386500,386000,67
|
|
20241002,111100,16141981500,386000,387000,387000,385500,214
|
|
20241002,111000,16059280000,387000,387000,387500,385500,814
|
|
20241002,110900,15744505000,387000,387000,387500,386500,260
|
|
20241002,110800,15643879500,387000,387000,387000,386500,102
|
|
20241002,110700,15604421000,387000,385500,387000,385000,559
|
|
20241002,110600,15388680500,385500,385500,385500,385500,31
|
|
20241002,110500,15376730000,385000,385500,385500,385000,65
|
|
20241002,110400,15351694500,385500,385000,385500,384000,45
|
|
20241002,110300,15334372000,384500,386000,386500,384000,633
|
|
20241002,110200,15090696500,386000,383000,386000,383000,2794
|
|
20241002,110100,14014191500,383500,383000,383500,382500,35
|
|
20241002,110000,14000780500,383000,383000,383500,383000,347
|
|
20241002,105900,13867867500,383500,383000,383500,383000,48
|
|
20241002,105800,13849465000,383500,383500,383500,383000,81
|
|
20241002,105700,13818404000,383500,383500,383500,383000,20
|
|
20241002,105600,13810736000,383500,384000,384000,382500,319
|
|
20241002,105500,13688440000,384000,383500,384000,383500,326
|
|
20241002,105400,13563363500,384000,384000,384000,384000,44
|
|
20241002,105300,13546467500,384000,384000,384000,383500,26
|
|
20241002,105200,13536487500,384000,383500,384000,383500,124
|
|
20241002,105100,13488874000,383500,383000,384000,383000,250
|
|
20241002,105000,13393018500,383500,381500,383500,381000,1159
|
|
20241002,104900,12949895000,381000,381500,381500,381000,19
|
|
20241002,104800,12942647000,381000,381000,382000,381000,744
|
|
20241002,104700,12658998500,381000,381000,381000,380500,98
|
|
20241002,104600,12621696500,380500,381500,381500,380500,169
|
|
20241002,104500,12557354000,381500,381000,381500,380500,16
|
|
20241002,104400,12551257000,381500,381500,381500,381000,305
|
|
20241002,104300,12435042500,381500,381000,381500,381000,71
|
|
20241002,104200,12407984000,381000,381000,381000,381000,17
|
|
20241002,104100,12401507000,381000,380500,381000,380500,146
|
|
20241002,104000,12345927500,380500,380500,380500,380000,28
|
|
20241002,103900,12335274500,380500,381000,381000,380500,202
|
|
20241002,103800,12258411500,381000,381000,381500,380500,60
|
|
20241002,103700,12235529000,381000,380500,381500,380500,49
|
|
20241002,103600,12216859500,380500,381000,381000,380500,53
|
|
20241002,103500,12196688000,381000,381000,381000,381000,27
|
|
20241002,103400,12186401000,381000,381500,381500,381000,244
|
|
20241002,103300,12093373500,381500,381000,381500,380500,125
|
|
20241002,103200,12045748500,381000,381000,381500,380000,265
|
|
20241002,103100,11944816000,380500,381500,381500,380500,245
|
|
20241002,103000,11851480000,381000,380500,381000,380500,249
|
|
20241002,102900,11756688000,380500,380500,380500,380000,64
|
|
20241002,102800,11732341000,380500,380500,380500,380500,58
|
|
20241002,102700,11710272000,380000,380000,380500,380000,79
|
|
20241002,102600,11680216500,380000,380000,380000,380000,58
|
|
20241002,102500,11658176500,379500,379500,380000,379500,18
|
|
20241002,102400,11651340000,379500,380000,380000,379500,39
|
|
20241002,102300,11636530000,380000,379500,380000,379500,44
|
|
20241002,102200,11619824000,379500,380000,380000,379000,52
|
|
20241002,102100,11600090000,380000,379000,380000,379000,239
|
|
20241002,102000,11509468500,379500,379500,379500,379500,230
|
|
20241002,101900,11422183500,380000,379500,380000,379500,201
|
|
20241002,101800,11345835500,379500,380000,380500,379500,667
|
|
20241002,101700,11092503500,380500,380000,380500,380000,173
|
|
20241002,101600,11026742000,380500,381000,381000,380000,199
|
|
20241002,101500,10950994500,381000,380000,381000,380000,103
|
|
20241002,101400,10911800000,380000,380000,380000,379500,120
|
|
20241002,101300,10866201000,380000,379500,380000,379500,186
|
|
20241002,101200,10795596000,379500,377500,379500,377500,395
|
|
20241002,101100,10646046000,378000,377500,378000,377000,71
|
|
20241002,101000,10619274500,377500,377500,377500,376500,97
|
|
20241002,100900,10582704000,377000,377500,377500,377000,58
|
|
20241002,100800,10560831000,377500,376500,377500,376000,296
|
|
20241002,100700,10449248000,376500,376500,377000,376500,135
|
|
20241002,100600,10398414000,377000,377500,377500,376000,225
|
|
20241002,100500,10313624000,377500,378500,378500,377500,76
|
|
20241002,100400,10284902500,378500,377500,378500,377500,278
|
|
20241002,100300,10179894000,377500,378000,378500,377000,90
|
|
20241002,100200,10145929500,378000,378000,378000,378000,141
|
|
20241002,100100,10092631500,377500,377500,378000,377000,153
|
|
20241002,100000,10034894500,377500,377000,377500,377000,20
|
|
20241002,095900,10027352000,377000,377000,377500,376500,118
|
|
20241002,095800,9982897500,376500,377000,377000,376500,66
|
|
20241002,095700,9958023000,377000,378500,378500,377000,821
|
|
20241002,095600,9647815000,378500,378500,379000,378500,40
|
|
20241002,095500,9632674500,379000,378500,379000,378000,88
|
|
20241002,095400,9599363500,378500,378500,378500,378000,17
|
|
20241002,095300,9592929500,378500,378500,378500,378500,30
|
|
20241002,095200,9581574500,378500,379000,379000,378500,833
|
|
20241002,095100,9266276500,378500,377000,378500,377000,264
|
|
20241002,095000,9166562000,377000,377000,379000,377000,189
|
|
20241002,094900,9095205500,377000,378000,379000,377000,498
|
|
20241002,094800,8907119500,378000,378000,378500,378000,124
|
|
20241002,094700,8860237500,378000,379000,379000,378000,197
|
|
20241002,094600,8785677500,379000,379500,379500,378500,201
|
|
20241002,094500,8709457500,379500,380000,381000,379500,74
|
|
20241002,094400,8681320000,380000,380500,381000,379500,740
|
|
20241002,094300,8399876500,380500,380000,380500,380000,8
|
|
20241002,094200,8396834000,380000,380000,380000,380000,13
|
|
20241002,094100,8391894000,380000,380000,380500,380000,17
|
|
20241002,094000,8385431500,380000,380000,380500,380000,27
|
|
20241002,093900,8375170000,380500,381000,381500,380000,285
|
|
20241002,093800,8266714500,380500,381000,381000,380500,288
|
|
20241002,093700,8156993000,381000,382000,382000,381000,185
|
|
20241002,093600,8086394000,382000,381500,382000,381500,146
|
|
20241002,093500,8030627500,382000,382000,382000,381500,24
|
|
20241002,093400,8021465500,382000,381500,382500,381500,151
|
|
20241002,093300,7963791500,381500,381500,381500,380500,36
|
|
20241002,093200,7950067000,381500,381500,382000,380500,530
|
|
20241002,093100,7747941500,382000,382000,382500,381500,186
|
|
20241002,093000,7676902500,382000,379500,382000,379500,576
|
|
20241002,092900,7457730500,379500,379000,381000,378500,300
|
|
20241002,092800,7343904000,379000,379000,380500,379000,327
|
|
20241002,092700,7219793000,380000,380500,380500,379000,309
|
|
20241002,092600,7102332500,380500,378500,380500,378500,160
|
|
20241002,092500,7041642000,378500,379000,379000,378000,92
|
|
20241002,092400,7006821000,378500,379000,379000,378500,57
|
|
20241002,092300,6985223500,379000,377500,379000,377500,168
|
|
20241002,092200,6921680000,378000,378000,378000,377500,112
|
|
20241002,092100,6879378000,378000,378500,378500,377500,440
|
|
20241002,092000,6713154000,378500,381000,381500,378500,569
|
|
20241002,091900,6496936000,381000,381500,381500,380000,741
|
|
20241002,091800,6214791500,381500,378000,381500,378000,1488
|
|
20241002,091700,5649858500,378500,378500,378500,377500,300
|
|
20241002,091600,5536448500,378500,379000,379000,377500,560
|
|
20241002,091500,5324406000,379000,378500,379000,377500,327
|
|
20241002,091400,5200647500,378500,377500,378500,376500,287
|
|
20241002,091300,5092311500,378000,376000,378000,376000,312
|
|
20241002,091200,4974718500,376000,374500,376000,374500,226
|
|
20241002,091100,4889915000,374500,373000,375000,372500,304
|
|
20241002,091000,4776391500,373000,373000,373500,372000,774
|
|
20241002,090900,4487815500,373000,375500,375500,372500,1615
|
|
20241002,090800,3884159000,376000,375500,377500,375500,833
|
|
20241002,090700,3570936500,375500,375500,376500,375000,672
|
|
20241002,090600,3318667000,375500,376500,378500,375500,875
|
|
20241002,090500,2989071000,376000,377000,378500,376000,1231
|
|
20241002,090400,2524612000,377000,376500,379000,376500,1072
|
|
20241002,090300,2119643500,376000,377500,378000,376000,855
|
|
20241002,090200,1797315000,378000,377000,378000,375500,689
|
|
20241002,090100,1537545000,377500,376000,377500,374000,995
|
|
20241002,090000,1164052500,376000,376500,376500,374500,3094
|