651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,194700,2071795300,50800,50800,50800,50800,0
|
|
20241007,194600,2071795300,50800,50800,50800,50800,0
|
|
20241007,194500,2071795300,50800,50800,50800,50800,0
|
|
20241007,194400,2071795300,50800,50800,50800,50800,0
|
|
20241007,194300,2071795300,50800,50800,50800,50800,0
|
|
20241007,194200,2071795300,50800,50800,50800,50800,0
|
|
20241007,194100,2071795300,50800,50800,50800,50800,0
|
|
20241007,194000,2071795300,50800,50800,50800,50800,0
|
|
20241007,193900,2071795300,50800,50800,50800,50800,0
|
|
20241007,193800,2071795300,50800,50800,50800,50800,0
|
|
20241007,193700,2071795300,50800,50800,50800,50800,0
|
|
20241007,193600,2071795300,50800,50800,50800,50800,0
|
|
20241007,193500,2071795300,50800,50800,50800,50800,0
|
|
20241007,193400,2071795300,50800,50800,50800,50800,0
|
|
20241007,193300,2071795300,50800,50800,50800,50800,0
|
|
20241007,193200,2071795300,50800,50800,50800,50800,0
|
|
20241007,193100,2071795300,50800,50800,50800,50800,0
|
|
20241007,193000,2071795300,50800,50800,50800,50800,0
|
|
20241007,192900,2071795300,50800,50800,50800,50800,0
|
|
20241007,192800,2071795300,50800,50800,50800,50800,0
|
|
20241007,192700,2071795300,50800,50800,50800,50800,0
|
|
20241007,192600,2071795300,50800,50800,50800,50800,0
|
|
20241007,192500,2071795300,50800,50800,50800,50800,0
|
|
20241007,192400,2071795300,50800,50800,50800,50800,0
|
|
20241007,192300,2071795300,50800,50800,50800,50800,0
|
|
20241007,192200,2071795300,50800,50800,50800,50800,0
|
|
20241007,192100,2071795300,50800,50800,50800,50800,0
|
|
20241007,192000,2071795300,50800,50800,50800,50800,0
|
|
20241007,191900,2071795300,50800,50800,50800,50800,0
|
|
20241007,191800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,191700,2071795300,50800,50800,50800,50800,0
|
|
20241007,191600,2071795300,50800,50800,50800,50800,0
|
|
20241007,191500,2071795300,50800,50800,50800,50800,0
|
|
20241007,191400,2071795300,50800,50800,50800,50800,0
|
|
20241007,191300,2071795300,50800,50800,50800,50800,0
|
|
20241007,191200,2071795300,50800,50800,50800,50800,0
|
|
20241007,191100,2071795300,50800,50800,50800,50800,0
|
|
20241007,191000,2071795300,50800,50800,50800,50800,0
|
|
20241007,190900,2071795300,50800,50800,50800,50800,0
|
|
20241007,190800,2071795300,50800,50800,50800,50800,0
|
|
20241007,190700,2071795300,50800,50800,50800,50800,0
|
|
20241007,190600,2071795300,50800,50800,50800,50800,0
|
|
20241007,190500,2071795300,50800,50800,50800,50800,0
|
|
20241007,190400,2071795300,50800,50800,50800,50800,0
|
|
20241007,190300,2071795300,50800,50800,50800,50800,0
|
|
20241007,190200,2071795300,50800,50800,50800,50800,0
|
|
20241007,190100,2071795300,50800,50800,50800,50800,0
|
|
20241007,190000,2071795300,50800,50800,50800,50800,0
|
|
20241007,185900,2071795300,50800,50800,50800,50800,0
|
|
20241007,185800,2071795300,50800,50800,50800,50800,0
|
|
20241007,185700,2071795300,50800,50800,50800,50800,0
|
|
20241007,185600,2071795300,50800,50800,50800,50800,0
|
|
20241007,185500,2071795300,50800,50800,50800,50800,0
|
|
20241007,185400,2071795300,50800,50800,50800,50800,0
|
|
20241007,185300,2071795300,50800,50800,50800,50800,0
|
|
20241007,185200,2071795300,50800,50800,50800,50800,0
|
|
20241007,185100,2071795300,50800,50800,50800,50800,0
|
|
20241007,185000,2071795300,50800,50800,50800,50800,0
|
|
20241007,184900,2071795300,50800,50800,50800,50800,0
|
|
20241007,184800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,184700,2071795300,50800,50800,50800,50800,0
|
|
20241007,184600,2071795300,50800,50800,50800,50800,0
|
|
20241007,184500,2071795300,50800,50800,50800,50800,0
|
|
20241007,184400,2071795300,50800,50800,50800,50800,0
|
|
20241007,184300,2071795300,50800,50800,50800,50800,0
|
|
20241007,184200,2071795300,50800,50800,50800,50800,0
|
|
20241007,184100,2071795300,50800,50800,50800,50800,0
|
|
20241007,184000,2071795300,50800,50800,50800,50800,0
|
|
20241007,183900,2071795300,50800,50800,50800,50800,0
|
|
20241007,183800,2071795300,50800,50800,50800,50800,0
|
|
20241007,183700,2071795300,50800,50800,50800,50800,0
|
|
20241007,183600,2071795300,50800,50800,50800,50800,0
|
|
20241007,183500,2071795300,50800,50800,50800,50800,0
|
|
20241007,183400,2071795300,50800,50800,50800,50800,0
|
|
20241007,183300,2071795300,50800,50800,50800,50800,0
|
|
20241007,183200,2071795300,50800,50800,50800,50800,0
|
|
20241007,183100,2071795300,50800,50800,50800,50800,0
|
|
20241007,183000,2071795300,50800,50800,50800,50800,0
|
|
20241007,182900,2071795300,50800,50800,50800,50800,0
|
|
20241007,182800,2071795300,50800,50800,50800,50800,0
|
|
20241007,182700,2071795300,50800,50800,50800,50800,0
|
|
20241007,182600,2071795300,50800,50800,50800,50800,0
|
|
20241007,182500,2071795300,50800,50800,50800,50800,0
|
|
20241007,182400,2071795300,50800,50800,50800,50800,0
|
|
20241007,182300,2071795300,50800,50800,50800,50800,0
|
|
20241007,182200,2071795300,50800,50800,50800,50800,0
|
|
20241007,182100,2071795300,50800,50800,50800,50800,0
|
|
20241007,182000,2071795300,50800,50800,50800,50800,0
|
|
20241007,181900,2071795300,50800,50800,50800,50800,0
|
|
20241007,181800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,181700,2071795300,50800,50800,50800,50800,0
|
|
20241007,181600,2071795300,50800,50800,50800,50800,0
|
|
20241007,181500,2071795300,50800,50800,50800,50800,0
|
|
20241007,181400,2071795300,50800,50800,50800,50800,0
|
|
20241007,181300,2071795300,50800,50800,50800,50800,0
|
|
20241007,181200,2071795300,50800,50800,50800,50800,0
|
|
20241007,181100,2071795300,50800,50800,50800,50800,0
|
|
20241007,181000,2071795300,50800,50800,50800,50800,0
|
|
20241007,180900,2071795300,50800,50800,50800,50800,0
|
|
20241007,180800,2071795300,50800,50800,50800,50800,0
|
|
20241007,180700,2071795300,50800,50800,50800,50800,0
|
|
20241007,180600,2071795300,50800,50800,50800,50800,0
|
|
20241007,180500,2071795300,50800,50800,50800,50800,0
|
|
20241007,180400,2071795300,50800,50800,50800,50800,0
|
|
20241007,180300,2071795300,50800,50800,50800,50800,0
|
|
20241007,180200,2071795300,50800,50800,50800,50800,0
|
|
20241007,180100,2071795300,50800,50800,50800,50800,0
|
|
20241007,180000,2071795300,50800,50800,50800,50800,0
|
|
20241007,175900,2071795300,50800,50800,50800,50800,0
|
|
20241007,175800,2071795300,50800,50800,50800,50800,0
|
|
20241007,175700,2071795300,50800,50800,50800,50800,0
|
|
20241007,175600,2071795300,50800,50800,50800,50800,0
|
|
20241007,175500,2071795300,50800,50800,50800,50800,0
|
|
20241007,175400,2071795300,50800,50800,50800,50800,0
|
|
20241007,175300,2071795300,50800,50800,50800,50800,0
|
|
20241007,175200,2071795300,50800,50800,50800,50800,0
|
|
20241007,175100,2071795300,50800,50800,50800,50800,0
|
|
20241007,175000,2071795300,50800,50800,50800,50800,0
|
|
20241007,174900,2071795300,50800,50800,50800,50800,0
|
|
20241007,174800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,174700,2071795300,50800,50800,50800,50800,0
|
|
20241007,174600,2071795300,50800,50800,50800,50800,0
|
|
20241007,174500,2071795300,50800,50800,50800,50800,0
|
|
20241007,174400,2071795300,50800,50800,50800,50800,0
|
|
20241007,174300,2071795300,50800,50800,50800,50800,0
|
|
20241007,174200,2071795300,50800,50800,50800,50800,0
|
|
20241007,174100,2071795300,50800,50800,50800,50800,0
|
|
20241007,174000,2071795300,50800,50800,50800,50800,0
|
|
20241007,173900,2071795300,50800,50800,50800,50800,0
|
|
20241007,173800,2071795300,50800,50800,50800,50800,0
|
|
20241007,173700,2071795300,50800,50800,50800,50800,0
|
|
20241007,173600,2071795300,50800,50800,50800,50800,0
|
|
20241007,173500,2071795300,50800,50800,50800,50800,0
|
|
20241007,173400,2071795300,50800,50800,50800,50800,0
|
|
20241007,173300,2071795300,50800,50800,50800,50800,0
|
|
20241007,173200,2071795300,50800,50800,50800,50800,0
|
|
20241007,173100,2071795300,50800,50800,50800,50800,0
|
|
20241007,173000,2071795300,50800,50800,50800,50800,0
|
|
20241007,172900,2071795300,50800,50800,50800,50800,0
|
|
20241007,172800,2071795300,50800,50800,50800,50800,0
|
|
20241007,172700,2071795300,50800,50800,50800,50800,0
|
|
20241007,172600,2071795300,50800,50800,50800,50800,0
|
|
20241007,172500,2071795300,50800,50800,50800,50800,0
|
|
20241007,172400,2071795300,50800,50800,50800,50800,0
|
|
20241007,172300,2071795300,50800,50800,50800,50800,0
|
|
20241007,172200,2071795300,50800,50800,50800,50800,0
|
|
20241007,172100,2071795300,50800,50800,50800,50800,0
|
|
20241007,172000,2071795300,50800,50800,50800,50800,0
|
|
20241007,171900,2071795300,50800,50800,50800,50800,0
|
|
20241007,171800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,171700,2071795300,50800,50800,50800,50800,0
|
|
20241007,171600,2071795300,50800,50800,50800,50800,0
|
|
20241007,171500,2071795300,50800,50800,50800,50800,0
|
|
20241007,171400,2071795300,50800,50800,50800,50800,0
|
|
20241007,171300,2071795300,50800,50800,50800,50800,0
|
|
20241007,171200,2071795300,50800,50800,50800,50800,0
|
|
20241007,171100,2071795300,50800,50800,50800,50800,0
|
|
20241007,171000,2071795300,50800,50800,50800,50800,0
|
|
20241007,170900,2071795300,50800,50800,50800,50800,0
|
|
20241007,170800,2071795300,50800,50800,50800,50800,0
|
|
20241007,170700,2071795300,50800,50800,50800,50800,0
|
|
20241007,170600,2071795300,50800,50800,50800,50800,0
|
|
20241007,170500,2071795300,50800,50800,50800,50800,0
|
|
20241007,170400,2071795300,50800,50800,50800,50800,0
|
|
20241007,170300,2071795300,50800,50800,50800,50800,0
|
|
20241007,170200,2071795300,50800,50800,50800,50800,0
|
|
20241007,170100,2071795300,50800,50800,50800,50800,0
|
|
20241007,170000,2071795300,50800,50800,50800,50800,0
|
|
20241007,165900,2071795300,50800,50800,50800,50800,0
|
|
20241007,165800,2071795300,50800,50800,50800,50800,0
|
|
20241007,165700,2071795300,50800,50800,50800,50800,0
|
|
20241007,165600,2071795300,50800,50800,50800,50800,0
|
|
20241007,165500,2071795300,50800,50800,50800,50800,0
|
|
20241007,165400,2071795300,50800,50800,50800,50800,0
|
|
20241007,165300,2071795300,50800,50800,50800,50800,0
|
|
20241007,165200,2071795300,50800,50800,50800,50800,0
|
|
20241007,165100,2071795300,50800,50800,50800,50800,0
|
|
20241007,165000,2071795300,50800,50800,50800,50800,0
|
|
20241007,164900,2071795300,50800,50800,50800,50800,0
|
|
20241007,164800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,164700,2071795300,50800,50800,50800,50800,0
|
|
20241007,164600,2071795300,50800,50800,50800,50800,0
|
|
20241007,164500,2071795300,50800,50800,50800,50800,0
|
|
20241007,164400,2071795300,50800,50800,50800,50800,0
|
|
20241007,164300,2071795300,50800,50800,50800,50800,0
|
|
20241007,164200,2071795300,50800,50800,50800,50800,0
|
|
20241007,164100,2071795300,50800,50800,50800,50800,0
|
|
20241007,164000,2071795300,50800,50800,50800,50800,0
|
|
20241007,163900,2071795300,50800,50800,50800,50800,0
|
|
20241007,163800,2071795300,50800,50800,50800,50800,0
|
|
20241007,163700,2071795300,50800,50800,50800,50800,0
|
|
20241007,163600,2071795300,50800,50800,50800,50800,0
|
|
20241007,163500,2071795300,50800,50800,50800,50800,0
|
|
20241007,163400,2071795300,50800,50800,50800,50800,0
|
|
20241007,163300,2071795300,50800,50800,50800,50800,0
|
|
20241007,163200,2071795300,50800,50800,50800,50800,0
|
|
20241007,163100,2071795300,50800,50800,50800,50800,0
|
|
20241007,163000,2071795300,50800,50800,50800,50800,0
|
|
20241007,162900,2071795300,50800,50800,50800,50800,0
|
|
20241007,162800,2071795300,50800,50800,50800,50800,0
|
|
20241007,162700,2071795300,50800,50800,50800,50800,0
|
|
20241007,162600,2071795300,50800,50800,50800,50800,0
|
|
20241007,162500,2071795300,50800,50800,50800,50800,0
|
|
20241007,162400,2071795300,50800,50800,50800,50800,0
|
|
20241007,162300,2071795300,50800,50800,50800,50800,0
|
|
20241007,162200,2071795300,50800,50800,50800,50800,0
|
|
20241007,162100,2071795300,50800,50800,50800,50800,0
|
|
20241007,162000,2071795300,50800,50800,50800,50800,0
|
|
20241007,161900,2071795300,50800,50800,50800,50800,0
|
|
20241007,161800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,161700,2071795300,50800,50800,50800,50800,0
|
|
20241007,161600,2071795300,50800,50800,50800,50800,0
|
|
20241007,161500,2071795300,50800,50800,50800,50800,0
|
|
20241007,161400,2071795300,50800,50800,50800,50800,0
|
|
20241007,161300,2071795300,50800,50800,50800,50800,0
|
|
20241007,161200,2071795300,50800,50800,50800,50800,0
|
|
20241007,161100,2071795300,50800,50800,50800,50800,0
|
|
20241007,161000,2071795300,50800,50800,50800,50800,0
|
|
20241007,160900,2071795300,50800,50800,50800,50800,0
|
|
20241007,160800,2071795300,50800,50800,50800,50800,0
|
|
20241007,160700,2071795300,50800,50800,50800,50800,0
|
|
20241007,160600,2071795300,50800,50800,50800,50800,0
|
|
20241007,160500,2071795300,50800,50800,50800,50800,0
|
|
20241007,160400,2071795300,50800,50800,50800,50800,0
|
|
20241007,160300,2071795300,50800,50800,50800,50800,0
|
|
20241007,160200,2071795300,50800,50800,50800,50800,0
|
|
20241007,160100,2071795300,50800,50800,50800,50800,0
|
|
20241007,160000,2071795300,50800,50800,50800,50800,0
|
|
20241007,155900,2071795300,50800,50800,50800,50800,0
|
|
20241007,155800,2071795300,50800,50800,50800,50800,0
|
|
20241007,155700,2071795300,50800,50800,50800,50800,0
|
|
20241007,155600,2071795300,50800,50800,50800,50800,0
|
|
20241007,155500,2071795300,50800,50800,50800,50800,0
|
|
20241007,155400,2071795300,50800,50800,50800,50800,0
|
|
20241007,155300,2071795300,50800,50800,50800,50800,0
|
|
20241007,155200,2071795300,50800,50800,50800,50800,0
|
|
20241007,155100,2071795300,50800,50800,50800,50800,0
|
|
20241007,155000,2071795300,50800,50800,50800,50800,0
|
|
20241007,154900,2071795300,50800,50800,50800,50800,0
|
|
20241007,154800,2071795300,50800,50800,50800,50800,1069
|
|
20241007,154700,2071795300,50800,50800,50800,50800,0
|
|
20241007,154600,2071795300,50800,50800,50800,50800,0
|
|
20241007,154500,2071795300,50800,50800,50800,50800,0
|
|
20241007,154400,2071795300,50800,50800,50800,50800,0
|
|
20241007,154300,2071795300,50800,50800,50800,50800,0
|
|
20241007,154200,2071795300,50800,50800,50800,50800,0
|
|
20241007,154100,2071795300,50800,50800,50800,50800,0
|
|
20241007,154000,2071795300,50800,50800,50800,50800,0
|
|
20241007,153900,2071795300,50800,50800,50800,50800,0
|
|
20241007,153800,2071795300,50800,50800,50800,50800,0
|
|
20241007,153700,2071795300,50800,50800,50800,50800,0
|
|
20241007,153600,2071795300,50800,50800,50800,50800,0
|
|
20241007,153500,2071795300,50800,50800,50800,50800,0
|
|
20241007,153400,2071795300,50800,50800,50800,50800,0
|
|
20241007,153300,2071795300,50800,50800,50800,50800,0
|
|
20241007,153200,2071795300,50800,50800,50800,50800,0
|
|
20241007,153100,2071795300,50800,50800,50800,50800,0
|
|
20241007,153000,2071795300,50800,50800,50800,50800,1069
|
|
20241007,152900,2017490100,51000,51000,51000,51000,0
|
|
20241007,152800,2017490100,51000,51000,51000,51000,0
|
|
20241007,152700,2017490100,51000,51000,51000,51000,0
|
|
20241007,152600,2017490100,51000,51000,51000,51000,0
|
|
20241007,152500,2017490100,51000,51000,51000,51000,0
|
|
20241007,152400,2017490100,51000,51000,51000,51000,0
|
|
20241007,152300,2017490100,51000,51000,51000,51000,0
|
|
20241007,152200,2017490100,51000,51000,51000,51000,0
|
|
20241007,152100,2017490100,51000,51000,51000,51000,0
|
|
20241007,152000,2017490100,51000,51000,51000,51000,0
|
|
20241007,151900,2017490100,51000,50900,51000,50900,53
|
|
20241007,151800,2014789000,50800,50900,51000,50800,88
|
|
20241007,151700,2010310100,50700,50700,50900,50700,448
|
|
20241007,151600,1987584000,50700,50800,50800,50700,168
|
|
20241007,151500,1979057500,50800,50700,50900,50700,165
|
|
20241007,151400,1970669800,50700,50900,50900,50700,283
|
|
20241007,151300,1956296500,50800,50800,51000,50800,77
|
|
20241007,151200,1952384300,50800,50800,51000,50800,91
|
|
20241007,151100,1947757900,50800,50800,51000,50800,107
|
|
20241007,151000,1942319700,50800,50900,51000,50800,306
|
|
20241007,150900,1926761600,50900,51000,51000,50900,81
|
|
20241007,150800,1922633800,51000,51000,51100,50900,277
|
|
20241007,150700,1908499000,50900,50900,51000,50900,242
|
|
20241007,150600,1896177600,50900,50900,50900,50800,118
|
|
20241007,150500,1890176900,50900,50900,50900,50800,79
|
|
20241007,150400,1886163000,50900,50900,50900,50800,77
|
|
20241007,150300,1882251000,50800,50800,50900,50700,91
|
|
20241007,150200,1877627700,50800,50800,50900,50700,195
|
|
20241007,150100,1867726400,50800,50800,50900,50700,127
|
|
20241007,150000,1861279700,50700,50800,50800,50700,116
|
|
20241007,145900,1855388900,50800,50700,50800,50700,86
|
|
20241007,145800,1851024100,50800,50800,50800,50800,76
|
|
20241007,145700,1847163300,50800,50800,50800,50800,95
|
|
20241007,145600,1842337300,50800,50900,50900,50800,57
|
|
20241007,145500,1839441500,50900,50900,50900,50900,61
|
|
20241007,145400,1836336600,50800,50800,50900,50800,96
|
|
20241007,145300,1831459200,50800,50800,50800,50800,85
|
|
20241007,145200,1827141200,50800,50800,50800,50800,90
|
|
20241007,145100,1822569200,50900,50900,50900,50800,45
|
|
20241007,145000,1820280700,50900,50800,50900,50800,22
|
|
20241007,144900,1819162900,50900,50800,50900,50800,63
|
|
20241007,144800,1815962100,50800,50900,50900,50800,31
|
|
20241007,144700,1814386900,50800,50800,50900,50800,75
|
|
20241007,144600,1810576600,50800,50800,50800,50800,47
|
|
20241007,144500,1808189000,50800,50800,50800,50700,76
|
|
20241007,144400,1804330500,50900,50800,50900,50800,69
|
|
20241007,144300,1800825200,50800,50800,50800,50800,2072
|
|
20241007,144200,1695567600,50900,51000,51000,50900,39
|
|
20241007,144100,1693582300,51000,50800,51000,50800,38
|
|
20241007,144000,1691649600,50800,50800,50900,50800,153
|
|
20241007,143900,1683867200,50900,50800,50900,50800,79
|
|
20241007,143800,1679853700,50900,50900,50900,50800,64
|
|
20241007,143700,1676602100,50900,50900,50900,50800,60
|
|
20241007,143600,1673553500,50900,50800,50900,50800,84
|
|
20241007,143500,1669285100,50900,50800,50900,50800,77
|
|
20241007,143400,1665373300,50900,50900,50900,50900,8
|
|
20241007,143300,1664966100,50800,51000,51000,50800,177
|
|
20241007,143200,1655971500,51000,51000,51000,50900,25
|
|
20241007,143100,1654698500,50800,51000,51000,50800,78
|
|
20241007,143000,1650732900,51000,50800,51000,50800,53
|
|
20241007,142900,1648034800,50900,50900,50900,50900,95
|
|
20241007,142800,1643199300,50900,50900,51000,50900,28
|
|
20241007,142700,1641774000,50900,50900,50900,50900,52
|
|
20241007,142600,1639127200,50900,50900,51000,50900,51
|
|
20241007,142500,1636530900,50900,51000,51000,50900,57
|
|
20241007,142400,1633625900,51000,50900,51000,50900,78
|
|
20241007,142300,1629655500,50900,50800,50900,50800,141
|
|
20241007,142200,1622489900,50800,50900,50900,50800,83
|
|
20241007,142100,1618272400,50900,50900,50900,50900,66
|
|
20241007,142000,1614913000,50900,50900,50900,50900,53
|
|
20241007,141900,1612215300,50900,50900,50900,50900,72
|
|
20241007,141800,1608550500,50900,50900,50900,50900,72
|
|
20241007,141700,1604885700,50900,50900,50900,50800,90
|
|
20241007,141600,1600306700,50900,50900,50900,50800,56
|
|
20241007,141500,1597458300,50900,50900,51000,50900,77
|
|
20241007,141400,1593538900,50900,50900,50900,50900,65
|
|
20241007,141300,1590230400,50900,50900,50900,50900,38
|
|
20241007,141200,1588296200,50900,51000,51000,50900,35
|
|
20241007,141100,1586513200,50900,51000,51000,50900,85
|
|
20241007,141000,1582185500,51000,51000,51000,50900,44
|
|
20241007,140900,1579945500,50900,50900,50900,50900,38
|
|
20241007,140800,1578011300,50900,50900,50900,50900,103
|
|
20241007,140700,1572768600,50900,50800,50900,50800,40
|
|
20241007,140600,1570732800,50800,50900,50900,50800,86
|
|
20241007,140500,1566359000,50900,51000,51000,50900,55
|
|
20241007,140400,1563559400,50900,50900,50900,50900,86
|
|
20241007,140300,1559182000,50900,50900,50900,50900,74
|
|
20241007,140200,1555415400,50900,51000,51000,50900,194
|
|
20241007,140100,1545539500,50900,50900,51000,50900,103
|
|
20241007,140000,1540296600,50900,50900,51000,50900,29
|
|
20241007,135900,1538820300,50900,50900,51000,50800,98
|
|
20241007,135800,1533833600,50800,50800,51000,50800,72
|
|
20241007,135700,1530172400,50800,50800,50800,50800,81
|
|
20241007,135600,1526057600,50800,50900,50900,50800,49
|
|
20241007,135500,1523565500,50900,50900,50900,50800,93
|
|
20241007,135400,1518837000,50900,50900,50900,50900,82
|
|
20241007,135300,1514663200,50900,50900,50900,50900,73
|
|
20241007,135200,1510947500,50900,50900,50900,50900,71
|
|
20241007,135100,1507333600,51000,51000,51000,51000,0
|
|
20241007,135000,1507333600,51000,51000,51000,51000,66
|
|
20241007,134900,1503967600,51000,51000,51000,51000,71
|
|
20241007,134800,1500346600,51000,51000,51000,51000,54
|
|
20241007,134700,1497592600,51000,50900,51000,50800,141
|
|
20241007,134600,1490415300,50900,50900,50900,50900,98
|
|
20241007,134500,1485427100,50900,50900,51000,50900,47
|
|
20241007,134400,1483033800,50900,51000,51000,50900,64
|
|
20241007,134300,1479776000,50900,50900,51000,50900,49
|
|
20241007,134200,1477281700,50900,51000,51000,50900,40
|
|
20241007,134100,1475245500,50900,50900,51000,50900,77
|
|
20241007,134000,1471326100,50900,50900,51000,50900,146
|
|
20241007,133900,1463894400,50900,50900,50900,50900,35
|
|
20241007,133800,1462112900,51000,50900,51000,50900,67
|
|
20241007,133700,1458702500,50900,51000,51100,50900,73
|
|
20241007,133600,1454986200,51000,51000,51000,51000,97
|
|
20241007,133500,1450039200,51000,51000,51000,51000,38
|
|
20241007,133400,1448101200,51000,51000,51100,50900,111
|
|
20241007,133300,1442440400,51100,51100,51200,51100,39
|
|
20241007,133200,1440447400,51100,51100,51100,51000,84
|
|
20241007,133100,1436158400,51100,51100,51100,51100,85
|
|
20241007,133000,1431814900,51000,51100,51100,51000,59
|
|
20241007,132900,1428803500,51000,51200,51200,51000,32
|
|
20241007,132800,1427170500,51100,51100,51100,51100,75
|
|
20241007,132700,1423338000,51200,51100,51200,51100,22
|
|
20241007,132600,1422213600,51200,51100,51200,51100,34
|
|
20241007,132500,1420476000,51100,51100,51200,51100,59
|
|
20241007,132400,1417460900,51200,51100,51200,51100,22
|
|
20241007,132300,1416336500,51200,51100,51200,51100,40
|
|
20241007,132200,1414292300,51100,51200,51200,51100,22
|
|
20241007,132100,1413167900,51100,51100,51200,51100,61
|
|
20241007,132000,1410050600,51100,51000,51100,51000,140
|
|
20241007,131900,1402905000,51100,51000,51100,51000,61
|
|
20241007,131800,1399793900,51000,51000,51000,51000,48
|
|
20241007,131700,1397345900,51000,51000,51000,51000,20
|
|
20241007,131600,1396325900,51000,50900,51000,50900,85
|
|
20241007,131500,1391993600,50900,51000,51000,50900,25
|
|
20241007,131400,1390718900,51000,51100,51100,51000,36
|
|
20241007,131300,1388880300,51200,51200,51200,51200,268
|
|
20241007,131200,1375158700,51300,51200,51300,51200,163
|
|
20241007,131100,1366812900,51300,51200,51300,51200,50
|
|
20241007,131000,1364252700,51200,51100,51200,51000,61
|
|
20241007,130900,1361138800,51100,51000,51100,51000,67
|
|
20241007,130800,1357719800,51000,50900,51000,50900,245
|
|
20241007,130700,1345228000,50800,50800,50900,50700,86
|
|
20241007,130600,1340862900,50800,50900,50900,50800,23
|
|
20241007,130500,1339694200,50800,50700,50800,50700,93
|
|
20241007,130400,1334975600,50700,50800,50800,50700,55
|
|
20241007,130300,1332186700,50700,50700,50700,50700,57
|
|
20241007,130200,1329296800,50800,50800,50800,50800,1
|
|
20241007,130100,1329246000,50800,50700,50800,50700,59
|
|
20241007,130000,1326249300,50700,50800,50800,50700,57
|
|
20241007,125900,1323359200,50700,50700,50700,50700,20
|
|
20241007,125800,1322345200,50800,50800,50800,50800,109
|
|
20241007,125700,1316808000,50800,50800,50800,50800,20
|
|
20241007,125600,1315792000,50800,50800,50800,50800,57
|
|
20241007,125500,1312896400,50800,50800,50800,50800,50
|
|
20241007,125400,1310356400,50800,50800,50800,50800,38
|
|
20241007,125300,1308426000,50800,50800,50800,50800,50
|
|
20241007,125200,1305886000,50800,50800,50800,50800,24
|
|
20241007,125100,1304666800,50800,50800,50800,50800,55
|
|
20241007,125000,1301872800,50900,51000,51000,50900,54
|
|
20241007,124900,1299119100,50900,50900,50900,50800,133
|
|
20241007,124800,1292357600,50800,50800,50800,50800,20
|
|
20241007,124700,1291341600,50900,50800,50900,50800,39
|
|
20241007,124600,1289360300,50800,50800,50800,50800,47
|
|
20241007,124500,1286972700,50800,50800,50800,50800,63
|
|
20241007,124400,1283772300,50800,50800,50800,50800,48
|
|
20241007,124300,1281333900,50800,50800,50800,50800,27
|
|
20241007,124200,1279962300,50800,50800,50800,50800,84
|
|
20241007,124100,1275695100,50800,50800,50800,50800,0
|
|
20241007,124000,1275695100,50800,50800,50900,50800,83
|
|
20241007,123900,1271476000,50900,50900,50900,50900,62
|
|
20241007,123800,1268320200,50800,50900,50900,50800,60
|
|
20241007,123700,1265272000,50800,50800,50800,50800,47
|
|
20241007,123600,1262884400,50900,50800,50900,50800,60
|
|
20241007,123500,1259836200,50800,50800,50900,50800,50
|
|
20241007,123400,1257296000,50900,50800,50900,50800,25
|
|
20241007,123300,1256025800,50800,50800,50900,50800,63
|
|
20241007,123200,1252825200,50800,50900,50900,50800,266
|
|
20241007,123100,1239312200,50800,50800,50900,50800,87
|
|
20241007,123000,1234892400,50800,50900,50900,50800,22
|
|
20241007,122900,1233774600,50800,50800,50800,50800,59
|
|
20241007,122800,1230777400,50800,50800,50900,50800,37
|
|
20241007,122700,1228897600,50900,50800,50900,50800,24
|
|
20241007,122600,1227678300,50800,50800,50800,50800,89
|
|
20241007,122500,1223157100,50800,50800,50800,50800,26
|
|
20241007,122400,1221836300,50800,50800,50800,50800,109
|
|
20241007,122300,1216299100,50800,50800,50800,50800,120
|
|
20241007,122200,1210203100,50800,50900,50900,50800,73
|
|
20241007,122100,1206493700,50900,50800,50900,50800,29
|
|
20241007,122000,1205019600,50900,50900,50900,50900,153
|
|
20241007,121900,1197231900,51000,51000,51000,50900,94
|
|
20241007,121800,1192438200,50900,50900,50900,50900,29
|
|
20241007,121700,1190962100,51000,50900,51000,50900,60
|
|
20241007,121600,1187907900,51000,51000,51000,50900,27
|
|
20241007,121500,1186532900,51000,50900,51000,50900,86
|
|
20241007,121400,1182155400,50900,50900,50900,50900,20
|
|
20241007,121300,1181137400,50900,50900,50900,50900,86
|
|
20241007,121200,1176760000,50900,50900,50900,50900,10
|
|
20241007,121100,1176251000,50900,50900,50900,50900,58
|
|
20241007,121000,1173298800,50900,50900,50900,50900,47
|
|
20241007,120900,1170906500,50900,50900,50900,50800,51
|
|
20241007,120800,1168312600,50800,50900,50900,50800,80
|
|
20241007,120700,1164244000,51000,50900,51000,50900,26
|
|
20241007,120600,1162920400,50900,50800,50900,50800,117
|
|
20241007,120500,1156970600,50900,50900,50900,50900,7
|
|
20241007,120400,1156614300,50800,50900,50900,50800,63
|
|
20241007,120300,1153413000,50900,50900,50900,50900,0
|
|
20241007,120200,1153413000,50900,50900,50900,50900,35
|
|
20241007,120100,1151631500,50800,50900,50900,50800,71
|
|
20241007,120000,1148021100,50900,50800,50900,50800,61
|
|
20241007,115900,1144920200,50900,50900,50900,50800,66
|
|
20241007,115800,1141564300,50900,50800,50900,50800,19
|
|
20241007,115700,1140597500,50800,50900,50900,50800,86
|
|
20241007,115600,1136222100,50900,50900,50900,50900,31
|
|
20241007,115500,1134644200,50900,50900,50900,50800,94
|
|
20241007,115400,1129863100,50900,50900,50900,50900,21
|
|
20241007,115300,1128794200,50900,50900,50900,50900,39
|
|
20241007,115200,1126809100,50900,50900,50900,50800,98
|
|
20241007,115100,1121827200,50900,50800,50900,50800,33
|
|
20241007,115000,1120148500,50900,50900,50900,50900,61
|
|
20241007,114900,1117043600,50900,50900,50900,50900,33
|
|
20241007,114800,1115363900,50900,50900,50900,50900,92
|
|
20241007,114700,1110681100,50900,50900,50900,50900,20
|
|
20241007,114600,1109663100,51100,51000,51100,50900,100
|
|
20241007,114500,1104570500,51000,50900,51000,50900,34
|
|
20241007,114400,1102838500,50900,51000,51000,50900,12
|
|
20241007,114300,1102227500,50900,51000,51000,50900,106
|
|
20241007,114200,1096829700,50900,51000,51000,50900,35
|
|
20241007,114100,1095048100,51000,50900,51000,50900,67
|
|
20241007,114000,1091635600,51000,51000,51000,51000,66
|
|
20241007,113900,1088269600,51000,51100,51100,51000,84
|
|
20241007,113800,1083983000,51000,51000,51000,51000,30
|
|
20241007,113700,1082453000,51000,51100,51100,51000,85
|
|
20241007,113600,1078116000,51100,51100,51100,51100,10
|
|
20241007,113500,1077605000,51000,51000,51000,51000,33
|
|
20241007,113400,1075922000,51000,51200,51200,51000,83
|
|
20241007,113300,1071686600,51100,51200,51200,51000,75
|
|
20241007,113200,1067856200,51000,51200,51200,51000,94
|
|
20241007,113100,1063058800,51100,51100,51100,51100,22
|
|
20241007,113000,1061934600,51200,51100,51200,51100,32
|
|
20241007,112900,1060299200,51100,51000,51100,51000,13
|
|
20241007,112800,1059635900,51000,51100,51100,51000,43
|
|
20241007,112700,1057441500,51100,51200,51200,51100,22
|
|
20241007,112600,1056317100,51400,51400,51400,51400,2134
|
|
20241007,112500,946629500,51400,51000,51400,51000,4901
|
|
20241007,112400,694766200,51000,51000,51000,51000,39
|
|
20241007,112300,692777200,51000,50900,51000,50900,156
|
|
20241007,112200,684824300,51000,51000,51000,51000,2
|
|
20241007,112100,684722300,50900,50900,50900,50900,30
|
|
20241007,112000,683195300,50900,50900,50900,50900,30
|
|
20241007,111900,681668300,50900,50900,50900,50900,30
|
|
20241007,111800,680141300,50900,50900,50900,50900,30
|
|
20241007,111700,678614300,50900,50900,50900,50900,20
|
|
20241007,111600,677596300,50900,50900,50900,50900,30
|
|
20241007,111500,676069300,51000,50900,51000,50900,12
|
|
20241007,111400,675458300,51000,50900,51000,50900,32
|
|
20241007,111300,673829300,51000,50900,51000,50900,32
|
|
20241007,111200,672200300,51000,51000,51000,51000,80
|
|
20241007,111100,668120300,51000,51000,51000,50900,30
|
|
20241007,111000,666592300,50900,50900,50900,50900,30
|
|
20241007,110900,665065300,50900,50900,50900,50900,30
|
|
20241007,110800,663538300,50900,50900,50900,50900,0
|
|
20241007,110700,663538300,50900,50900,50900,50900,80
|
|
20241007,110600,659466300,50900,50900,50900,50900,20
|
|
20241007,110500,658448300,51000,51000,51000,51000,75
|
|
20241007,110400,654623300,50900,50900,50900,50900,30
|
|
20241007,110300,653096300,50900,50900,50900,50900,21
|
|
20241007,110200,652027400,50900,51000,51000,50900,139
|
|
20241007,110100,644939400,51000,51100,51100,51000,12
|
|
20241007,110000,644327200,51100,51000,51100,51000,101
|
|
20241007,105900,639166200,51000,50900,51000,50900,73
|
|
20241007,105800,635444300,50900,50800,50900,50800,27
|
|
20241007,105700,634072000,50800,50900,50900,50800,33
|
|
20241007,105600,632395400,50800,50800,50800,50800,132
|
|
20241007,105500,625689800,50800,50800,50800,50700,47
|
|
20241007,105400,623305200,50800,50700,50800,50700,113
|
|
20241007,105300,617575900,50700,50900,50900,50700,29
|
|
20241007,105200,616103500,50800,50800,50800,50800,61
|
|
20241007,105100,613004700,50700,50700,50700,50700,235
|
|
20241007,105000,601090200,50700,50600,50700,50600,57
|
|
20241007,104900,598204800,50700,51000,51000,50600,3576
|
|
20241007,104800,416813800,50900,50900,51000,50900,31
|
|
20241007,104700,415235800,50900,50900,50900,50900,10
|
|
20241007,104600,414726800,51000,50900,51000,50900,64
|
|
20241007,104500,411464000,51000,51000,51000,51000,167
|
|
20241007,104400,402947000,51000,51000,51000,51000,20
|
|
20241007,104300,401927000,51000,51000,51000,51000,30
|
|
20241007,104200,400397000,51000,51000,51000,51000,31
|
|
20241007,104100,398816000,51100,51200,51200,51100,276
|
|
20241007,104000,384712200,51300,51200,51300,51200,11
|
|
20241007,103900,384148900,51200,51200,51700,51200,93
|
|
20241007,103800,379370500,51100,51200,51200,51100,37
|
|
20241007,103700,377479100,51200,51300,51300,51100,34
|
|
20241007,103600,375739100,51300,51200,51300,51100,53
|
|
20241007,103500,373025400,51200,51100,51200,51100,40
|
|
20241007,103400,370980400,51100,51100,51100,51100,20
|
|
20241007,103300,369958400,51100,51100,51100,51100,12
|
|
20241007,103200,369345200,51100,51100,51100,51100,140
|
|
20241007,103100,362191200,51200,51200,51200,51200,131
|
|
20241007,103000,355484000,51300,51300,51300,51200,24
|
|
20241007,102900,354254800,51200,51400,51400,51200,17
|
|
20241007,102800,353383500,51400,51300,51400,51200,43
|
|
20241007,102700,351180400,51200,51200,51200,51200,30
|
|
20241007,102600,349644400,51300,51200,51300,51200,13
|
|
20241007,102500,348978500,51200,51200,51200,51200,0
|
|
20241007,102400,348978500,51200,51300,51300,51200,19
|
|
20241007,102300,348004300,51300,51400,51400,51300,48
|
|
20241007,102200,345538100,51300,51300,51300,51300,10
|
|
20241007,102100,345025100,51300,51300,51400,51300,24
|
|
20241007,102000,343793800,51300,51500,51500,51300,10
|
|
20241007,101900,343280200,51400,51300,51400,51300,484
|
|
20241007,101800,318450500,51200,51200,51200,51200,10
|
|
20241007,101700,317938500,51300,51100,51300,51100,63
|
|
20241007,101600,314709500,51200,51200,51200,51200,386
|
|
20241007,101500,294946300,51200,51400,51400,51200,488
|
|
20241007,101400,269917800,51400,51400,51400,51300,53
|
|
20241007,101300,267194700,51500,51400,51500,51400,13
|
|
20241007,101200,266526300,51500,51500,51500,51400,99
|
|
20241007,101100,261432800,51500,51500,51500,51500,100
|
|
20241007,101000,256282800,51400,51400,51400,51400,10
|
|
20241007,100900,255768800,51500,51600,51700,51500,29
|
|
20241007,100800,254274900,51600,51500,51600,51500,14
|
|
20241007,100700,253553500,51600,51600,51600,51600,5
|
|
20241007,100600,253295500,51700,51500,51700,51500,10
|
|
20241007,100500,252779500,51400,51400,51400,51400,10
|
|
20241007,100400,252265500,51500,51400,51500,51400,11
|
|
20241007,100300,251700000,51500,51600,51600,51500,267
|
|
20241007,100200,237948300,51600,51700,51800,51600,12
|
|
20241007,100100,237327900,51700,51400,51700,51400,160
|
|
20241007,100000,229076800,51400,51500,51500,51400,24
|
|
20241007,095900,227842300,51300,51300,51300,51300,0
|
|
20241007,095800,227842300,51300,51500,51600,51300,292
|
|
20241007,095700,212846300,51600,51600,51600,51600,4
|
|
20241007,095600,212639900,51500,51600,51600,51500,12
|
|
20241007,095500,212021700,51600,51700,51700,51600,4
|
|
20241007,095400,211815100,51700,51400,51700,51400,14
|
|
20241007,095300,211094300,51700,51400,51700,51400,5
|
|
20241007,095200,210837000,51400,51500,51500,51400,30
|
|
20241007,095100,209294700,51400,51700,51700,51400,122
|
|
20241007,095000,203021700,51400,51400,51400,51400,0
|
|
20241007,094900,203021700,51400,51400,51400,51400,1
|
|
20241007,094800,202970300,51400,51800,51800,51400,302
|
|
20241007,094700,187439800,51800,51800,51800,51800,6
|
|
20241007,094600,187129000,51800,51800,51800,51800,6
|
|
20241007,094500,186818200,51800,51800,51800,51800,6
|
|
20241007,094400,186507400,51800,51800,51800,51800,9
|
|
20241007,094300,186041200,51800,51800,51800,51800,24
|
|
20241007,094200,184798000,51800,51800,51800,51800,3
|
|
20241007,094100,184642600,51600,51700,51800,51600,6
|
|
20241007,094000,184332300,51700,51800,51800,51700,4
|
|
20241007,093900,184125300,51900,51800,51900,51800,5
|
|
20241007,093800,183866100,51400,51400,51400,51400,0
|
|
20241007,093700,183866100,51400,51900,51900,51400,261
|
|
20241007,093600,170433300,51900,51800,51900,51800,12
|
|
20241007,093500,169811600,51900,51900,51900,51900,5
|
|
20241007,093400,169552100,51900,51900,51900,51900,4
|
|
20241007,093300,169344500,51800,51700,51800,51700,4
|
|
20241007,093200,169137600,51800,51900,51900,51500,107
|
|
20241007,093100,163618000,51900,51800,51900,51800,4
|
|
20241007,093000,163410700,51900,51800,51900,51800,5
|
|
20241007,092900,163151300,51700,51700,51700,51700,7
|
|
20241007,092800,162789400,51800,52000,52000,51800,21
|
|
20241007,092700,161700800,52000,52100,52100,52000,7
|
|
20241007,092600,161336600,52100,51900,52100,51900,44
|
|
20241007,092500,159049100,52000,52000,52000,51800,15
|
|
20241007,092400,158269400,52000,52000,52000,52000,11
|
|
20241007,092300,157697400,51700,52100,52100,51700,374
|
|
20241007,092200,138314500,51900,52000,52100,51900,53
|
|
20241007,092100,135558900,52000,52100,52100,52000,15
|
|
20241007,092000,134777700,51800,52000,52000,51800,914
|
|
20241007,091900,87399300,52000,52100,52100,52000,10
|
|
20241007,091800,86878700,52200,52200,52200,52200,6
|
|
20241007,091700,86565500,52200,52000,52200,52000,32
|
|
20241007,091600,84901100,51900,51900,51900,51900,0
|
|
20241007,091500,84901100,51900,51900,52000,51900,78
|
|
20241007,091400,80850800,51600,51600,51600,51600,0
|
|
20241007,091300,80850800,51600,51600,51600,51600,0
|
|
20241007,091200,80850800,51600,51600,51600,51600,28
|
|
20241007,091100,79406000,51500,51900,51900,51500,170
|
|
20241007,091000,70605800,51500,51500,51500,51500,150
|
|
20241007,090900,62880800,51600,51500,51600,51500,34
|
|
20241007,090800,61128300,51400,51400,51400,51200,577
|
|
20241007,090700,31480300,51400,51400,51400,51400,44
|
|
20241007,090600,29218700,51400,51400,51400,51400,30
|
|
20241007,090500,27676700,51400,51600,51600,51400,139
|
|
20241007,090400,20514100,51600,51700,51700,51600,66
|
|
20241007,090300,17104700,52000,51800,52000,51600,53
|
|
20241007,090200,14364500,52200,52200,52200,52200,5
|
|
20241007,090100,14103500,51700,51900,51900,51700,43
|
|
20241007,090000,11873400,51400,51400,51400,51400,231
|