613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,190900,9620411350,41450,41450,41450,41450,0
|
|
20241007,190800,9620411350,41450,41450,41450,41450,0
|
|
20241007,190700,9620411350,41450,41450,41450,41450,0
|
|
20241007,190600,9620411350,41450,41450,41450,41450,0
|
|
20241007,190500,9620411350,41450,41450,41450,41450,0
|
|
20241007,190400,9620411350,41450,41450,41450,41450,0
|
|
20241007,190300,9620411350,41450,41450,41450,41450,0
|
|
20241007,190200,9620411350,41450,41450,41450,41450,0
|
|
20241007,190100,9620411350,41450,41450,41450,41450,0
|
|
20241007,190000,9620411350,41450,41450,41450,41450,0
|
|
20241007,185900,9620411350,41450,41450,41450,41450,0
|
|
20241007,185800,9620411350,41450,41450,41450,41450,0
|
|
20241007,185700,9620411350,41450,41450,41450,41450,0
|
|
20241007,185600,9620411350,41450,41450,41450,41450,0
|
|
20241007,185500,9620411350,41450,41450,41450,41450,0
|
|
20241007,185400,9620411350,41450,41450,41450,41450,0
|
|
20241007,185300,9620411350,41450,41450,41450,41450,0
|
|
20241007,185200,9620411350,41450,41450,41450,41450,0
|
|
20241007,185100,9620411350,41450,41450,41450,41450,0
|
|
20241007,185000,9620411350,41450,41450,41450,41450,0
|
|
20241007,184900,9620411350,41450,41450,41450,41450,0
|
|
20241007,184800,9620411350,41450,41450,41450,41450,0
|
|
20241007,184700,9620411350,41450,41450,41450,41450,0
|
|
20241007,184600,9620411350,41450,41450,41450,41450,0
|
|
20241007,184500,9620411350,41450,41450,41450,41450,0
|
|
20241007,184400,9620411350,41450,41450,41450,41450,0
|
|
20241007,184300,9620411350,41450,41450,41450,41450,0
|
|
20241007,184200,9620411350,41450,41450,41450,41450,0
|
|
20241007,184100,9620411350,41450,41450,41450,41450,0
|
|
20241007,184000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,183900,9620411350,41450,41450,41450,41450,0
|
|
20241007,183800,9620411350,41450,41450,41450,41450,0
|
|
20241007,183700,9620411350,41450,41450,41450,41450,0
|
|
20241007,183600,9620411350,41450,41450,41450,41450,0
|
|
20241007,183500,9620411350,41450,41450,41450,41450,0
|
|
20241007,183400,9620411350,41450,41450,41450,41450,0
|
|
20241007,183300,9620411350,41450,41450,41450,41450,0
|
|
20241007,183200,9620411350,41450,41450,41450,41450,0
|
|
20241007,183100,9620411350,41450,41450,41450,41450,0
|
|
20241007,183000,9620411350,41450,41450,41450,41450,0
|
|
20241007,182900,9620411350,41450,41450,41450,41450,0
|
|
20241007,182800,9620411350,41450,41450,41450,41450,0
|
|
20241007,182700,9620411350,41450,41450,41450,41450,0
|
|
20241007,182600,9620411350,41450,41450,41450,41450,0
|
|
20241007,182500,9620411350,41450,41450,41450,41450,0
|
|
20241007,182400,9620411350,41450,41450,41450,41450,0
|
|
20241007,182300,9620411350,41450,41450,41450,41450,0
|
|
20241007,182200,9620411350,41450,41450,41450,41450,0
|
|
20241007,182100,9620411350,41450,41450,41450,41450,0
|
|
20241007,182000,9620411350,41450,41450,41450,41450,0
|
|
20241007,181900,9620411350,41450,41450,41450,41450,0
|
|
20241007,181800,9620411350,41450,41450,41450,41450,0
|
|
20241007,181700,9620411350,41450,41450,41450,41450,0
|
|
20241007,181600,9620411350,41450,41450,41450,41450,0
|
|
20241007,181500,9620411350,41450,41450,41450,41450,0
|
|
20241007,181400,9620411350,41450,41450,41450,41450,0
|
|
20241007,181300,9620411350,41450,41450,41450,41450,0
|
|
20241007,181200,9620411350,41450,41450,41450,41450,0
|
|
20241007,181100,9620411350,41450,41450,41450,41450,0
|
|
20241007,181000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,180900,9620411350,41450,41450,41450,41450,0
|
|
20241007,180800,9620411350,41450,41450,41450,41450,0
|
|
20241007,180700,9620411350,41450,41450,41450,41450,0
|
|
20241007,180600,9620411350,41450,41450,41450,41450,0
|
|
20241007,180500,9620411350,41450,41450,41450,41450,0
|
|
20241007,180400,9620411350,41450,41450,41450,41450,0
|
|
20241007,180300,9620411350,41450,41450,41450,41450,0
|
|
20241007,180200,9620411350,41450,41450,41450,41450,0
|
|
20241007,180100,9620411350,41450,41450,41450,41450,0
|
|
20241007,180000,9620411350,41450,41450,41450,41450,0
|
|
20241007,175900,9620411350,41450,41450,41450,41450,0
|
|
20241007,175800,9620411350,41450,41450,41450,41450,0
|
|
20241007,175700,9620411350,41450,41450,41450,41450,0
|
|
20241007,175600,9620411350,41450,41450,41450,41450,0
|
|
20241007,175500,9620411350,41450,41450,41450,41450,0
|
|
20241007,175400,9620411350,41450,41450,41450,41450,0
|
|
20241007,175300,9620411350,41450,41450,41450,41450,0
|
|
20241007,175200,9620411350,41450,41450,41450,41450,0
|
|
20241007,175100,9620411350,41450,41450,41450,41450,0
|
|
20241007,175000,9620411350,41450,41450,41450,41450,0
|
|
20241007,174900,9620411350,41450,41450,41450,41450,0
|
|
20241007,174800,9620411350,41450,41450,41450,41450,0
|
|
20241007,174700,9620411350,41450,41450,41450,41450,0
|
|
20241007,174600,9620411350,41450,41450,41450,41450,0
|
|
20241007,174500,9620411350,41450,41450,41450,41450,0
|
|
20241007,174400,9620411350,41450,41450,41450,41450,0
|
|
20241007,174300,9620411350,41450,41450,41450,41450,0
|
|
20241007,174200,9620411350,41450,41450,41450,41450,0
|
|
20241007,174100,9620411350,41450,41450,41450,41450,0
|
|
20241007,174000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,173900,9620411350,41450,41450,41450,41450,0
|
|
20241007,173800,9620411350,41450,41450,41450,41450,0
|
|
20241007,173700,9620411350,41450,41450,41450,41450,0
|
|
20241007,173600,9620411350,41450,41450,41450,41450,0
|
|
20241007,173500,9620411350,41450,41450,41450,41450,0
|
|
20241007,173400,9620411350,41450,41450,41450,41450,0
|
|
20241007,173300,9620411350,41450,41450,41450,41450,0
|
|
20241007,173200,9620411350,41450,41450,41450,41450,0
|
|
20241007,173100,9620411350,41450,41450,41450,41450,0
|
|
20241007,173000,9620411350,41450,41450,41450,41450,0
|
|
20241007,172900,9620411350,41450,41450,41450,41450,0
|
|
20241007,172800,9620411350,41450,41450,41450,41450,0
|
|
20241007,172700,9620411350,41450,41450,41450,41450,0
|
|
20241007,172600,9620411350,41450,41450,41450,41450,0
|
|
20241007,172500,9620411350,41450,41450,41450,41450,0
|
|
20241007,172400,9620411350,41450,41450,41450,41450,0
|
|
20241007,172300,9620411350,41450,41450,41450,41450,0
|
|
20241007,172200,9620411350,41450,41450,41450,41450,0
|
|
20241007,172100,9620411350,41450,41450,41450,41450,0
|
|
20241007,172000,9620411350,41450,41450,41450,41450,0
|
|
20241007,171900,9620411350,41450,41450,41450,41450,0
|
|
20241007,171800,9620411350,41450,41450,41450,41450,0
|
|
20241007,171700,9620411350,41450,41450,41450,41450,0
|
|
20241007,171600,9620411350,41450,41450,41450,41450,0
|
|
20241007,171500,9620411350,41450,41450,41450,41450,0
|
|
20241007,171400,9620411350,41450,41450,41450,41450,0
|
|
20241007,171300,9620411350,41450,41450,41450,41450,0
|
|
20241007,171200,9620411350,41450,41450,41450,41450,0
|
|
20241007,171100,9620411350,41450,41450,41450,41450,0
|
|
20241007,171000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,170900,9620411350,41450,41450,41450,41450,0
|
|
20241007,170800,9620411350,41450,41450,41450,41450,0
|
|
20241007,170700,9620411350,41450,41450,41450,41450,0
|
|
20241007,170600,9620411350,41450,41450,41450,41450,0
|
|
20241007,170500,9620411350,41450,41450,41450,41450,0
|
|
20241007,170400,9620411350,41450,41450,41450,41450,0
|
|
20241007,170300,9620411350,41450,41450,41450,41450,0
|
|
20241007,170200,9620411350,41450,41450,41450,41450,0
|
|
20241007,170100,9620411350,41450,41450,41450,41450,0
|
|
20241007,170000,9620411350,41450,41450,41450,41450,0
|
|
20241007,165900,9620411350,41450,41450,41450,41450,0
|
|
20241007,165800,9620411350,41450,41450,41450,41450,0
|
|
20241007,165700,9620411350,41450,41450,41450,41450,0
|
|
20241007,165600,9620411350,41450,41450,41450,41450,0
|
|
20241007,165500,9620411350,41450,41450,41450,41450,0
|
|
20241007,165400,9620411350,41450,41450,41450,41450,0
|
|
20241007,165300,9620411350,41450,41450,41450,41450,0
|
|
20241007,165200,9620411350,41450,41450,41450,41450,0
|
|
20241007,165100,9620411350,41450,41450,41450,41450,0
|
|
20241007,165000,9620411350,41450,41450,41450,41450,0
|
|
20241007,164900,9620411350,41450,41450,41450,41450,0
|
|
20241007,164800,9620411350,41450,41450,41450,41450,0
|
|
20241007,164700,9620411350,41450,41450,41450,41450,0
|
|
20241007,164600,9620411350,41450,41450,41450,41450,0
|
|
20241007,164500,9620411350,41450,41450,41450,41450,0
|
|
20241007,164400,9620411350,41450,41450,41450,41450,0
|
|
20241007,164300,9620411350,41450,41450,41450,41450,0
|
|
20241007,164200,9620411350,41450,41450,41450,41450,0
|
|
20241007,164100,9620411350,41450,41450,41450,41450,0
|
|
20241007,164000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,163900,9620411350,41450,41450,41450,41450,0
|
|
20241007,163800,9620411350,41450,41450,41450,41450,0
|
|
20241007,163700,9620411350,41450,41450,41450,41450,0
|
|
20241007,163600,9620411350,41450,41450,41450,41450,0
|
|
20241007,163500,9620411350,41450,41450,41450,41450,0
|
|
20241007,163400,9620411350,41450,41450,41450,41450,0
|
|
20241007,163300,9620411350,41450,41450,41450,41450,0
|
|
20241007,163200,9620411350,41450,41450,41450,41450,0
|
|
20241007,163100,9620411350,41450,41450,41450,41450,0
|
|
20241007,163000,9620411350,41450,41450,41450,41450,0
|
|
20241007,162900,9620411350,41450,41450,41450,41450,0
|
|
20241007,162800,9620411350,41450,41450,41450,41450,0
|
|
20241007,162700,9620411350,41450,41450,41450,41450,0
|
|
20241007,162600,9620411350,41450,41450,41450,41450,0
|
|
20241007,162500,9620411350,41450,41450,41450,41450,0
|
|
20241007,162400,9620411350,41450,41450,41450,41450,0
|
|
20241007,162300,9620411350,41450,41450,41450,41450,0
|
|
20241007,162200,9620411350,41450,41450,41450,41450,0
|
|
20241007,162100,9620411350,41450,41450,41450,41450,0
|
|
20241007,162000,9620411350,41450,41450,41450,41450,0
|
|
20241007,161900,9620411350,41450,41450,41450,41450,0
|
|
20241007,161800,9620411350,41450,41450,41450,41450,0
|
|
20241007,161700,9620411350,41450,41450,41450,41450,0
|
|
20241007,161600,9620411350,41450,41450,41450,41450,0
|
|
20241007,161500,9620411350,41450,41450,41450,41450,0
|
|
20241007,161400,9620411350,41450,41450,41450,41450,0
|
|
20241007,161300,9620411350,41450,41450,41450,41450,0
|
|
20241007,161200,9620411350,41450,41450,41450,41450,0
|
|
20241007,161100,9620411350,41450,41450,41450,41450,0
|
|
20241007,161000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,160900,9620411350,41450,41450,41450,41450,0
|
|
20241007,160800,9620411350,41450,41450,41450,41450,0
|
|
20241007,160700,9620411350,41450,41450,41450,41450,0
|
|
20241007,160600,9620411350,41450,41450,41450,41450,0
|
|
20241007,160500,9620411350,41450,41450,41450,41450,0
|
|
20241007,160400,9620411350,41450,41450,41450,41450,0
|
|
20241007,160300,9620411350,41450,41450,41450,41450,0
|
|
20241007,160200,9620411350,41450,41450,41450,41450,0
|
|
20241007,160100,9620411350,41450,41450,41450,41450,0
|
|
20241007,160000,9620411350,41450,41450,41450,41450,0
|
|
20241007,155900,9620411350,41450,41450,41450,41450,0
|
|
20241007,155800,9620411350,41450,41450,41450,41450,0
|
|
20241007,155700,9620411350,41450,41450,41450,41450,0
|
|
20241007,155600,9620411350,41450,41450,41450,41450,0
|
|
20241007,155500,9620411350,41450,41450,41450,41450,0
|
|
20241007,155400,9620411350,41450,41450,41450,41450,0
|
|
20241007,155300,9620411350,41450,41450,41450,41450,0
|
|
20241007,155200,9620411350,41450,41450,41450,41450,0
|
|
20241007,155100,9620411350,41450,41450,41450,41450,0
|
|
20241007,155000,9620411350,41450,41450,41450,41450,0
|
|
20241007,154900,9620411350,41450,41450,41450,41450,0
|
|
20241007,154800,9620411350,41450,41450,41450,41450,0
|
|
20241007,154700,9620411350,41450,41450,41450,41450,0
|
|
20241007,154600,9620411350,41450,41450,41450,41450,0
|
|
20241007,154500,9620411350,41450,41450,41450,41450,0
|
|
20241007,154400,9620411350,41450,41450,41450,41450,0
|
|
20241007,154300,9620411350,41450,41450,41450,41450,0
|
|
20241007,154200,9620411350,41450,41450,41450,41450,0
|
|
20241007,154100,9620411350,41450,41450,41450,41450,0
|
|
20241007,154000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,153900,9620411350,41450,41450,41450,41450,0
|
|
20241007,153800,9620411350,41450,41450,41450,41450,0
|
|
20241007,153700,9620411350,41450,41450,41450,41450,0
|
|
20241007,153600,9620411350,41450,41450,41450,41450,0
|
|
20241007,153500,9620411350,41450,41450,41450,41450,0
|
|
20241007,153400,9620411350,41450,41450,41450,41450,0
|
|
20241007,153300,9620411350,41450,41450,41450,41450,0
|
|
20241007,153200,9620411350,41450,41450,41450,41450,0
|
|
20241007,153100,9620411350,41450,41450,41450,41450,0
|
|
20241007,153000,9620411350,41450,41450,41450,41450,3146
|
|
20241007,152900,9490009650,41400,41400,41400,41400,0
|
|
20241007,152800,9490009650,41400,41400,41400,41400,0
|
|
20241007,152700,9490009650,41400,41400,41400,41400,0
|
|
20241007,152600,9490009650,41400,41400,41400,41400,0
|
|
20241007,152500,9490009650,41400,41400,41400,41400,0
|
|
20241007,152400,9490009650,41400,41400,41400,41400,0
|
|
20241007,152300,9490009650,41400,41400,41400,41400,0
|
|
20241007,152200,9490009650,41400,41400,41400,41400,0
|
|
20241007,152100,9490009650,41400,41400,41400,41400,0
|
|
20241007,152000,9490009650,41400,41400,41400,41400,0
|
|
20241007,151900,9490009650,41400,41450,41500,41400,134
|
|
20241007,151800,9484451000,41500,41450,41500,41400,171
|
|
20241007,151700,9477363250,41450,41500,41500,41450,341
|
|
20241007,151600,9463224500,41500,41550,41550,41450,191
|
|
20241007,151500,9455300650,41550,41500,41550,41500,1004
|
|
20241007,151400,9413630200,41500,41500,41500,41450,166
|
|
20241007,151300,9406743950,41500,41500,41500,41450,336
|
|
20241007,151200,9392805150,41500,41450,41500,41450,131
|
|
20241007,151100,9387369800,41450,41450,41450,41450,106
|
|
20241007,151000,9382976100,41450,41400,41450,41350,323
|
|
20241007,150900,9369599050,41400,41350,41400,41350,283
|
|
20241007,150800,9357894500,41300,41350,41350,41300,112
|
|
20241007,150700,9353267200,41350,41300,41350,41300,242
|
|
20241007,150600,9343270100,41300,41300,41350,41300,257
|
|
20241007,150500,9332654750,41350,41300,41350,41250,939
|
|
20241007,150400,9293883900,41350,41350,41350,41350,171
|
|
20241007,150300,9286813050,41350,41350,41350,41350,93
|
|
20241007,150200,9282967500,41350,41400,41400,41350,16
|
|
20241007,150100,9282305200,41400,41400,41400,41350,117
|
|
20241007,150000,9277466350,41400,41450,41500,41350,199
|
|
20241007,145900,9269231350,41450,41450,41500,41450,421
|
|
20241007,145800,9251780050,41450,41500,41500,41450,342
|
|
20241007,145700,9237601550,41500,41500,41500,41500,64
|
|
20241007,145600,9234945550,41450,41500,41500,41450,65
|
|
20241007,145500,9232248250,41500,41500,41500,41450,138
|
|
20241007,145400,9226523900,41450,41450,41500,41450,20
|
|
20241007,145300,9225694100,41500,41500,41500,41500,25
|
|
20241007,145200,9224656600,41450,41500,41500,41450,26
|
|
20241007,145100,9223577650,41500,41400,41500,41400,744
|
|
20241007,145000,9192763450,41400,41450,41450,41400,35
|
|
20241007,144900,9191312800,41400,41450,41450,41400,28
|
|
20241007,144800,9190152400,41400,41400,41450,41400,194
|
|
20241007,144700,9182115150,41400,41400,41450,41400,272
|
|
20241007,144600,9170853900,41400,41400,41450,41350,252
|
|
20241007,144500,9160426500,41350,41500,41500,41350,171
|
|
20241007,144400,9153346300,41500,41500,41500,41450,230
|
|
20241007,144300,9143806950,41500,41500,41500,41450,27
|
|
20241007,144200,9142687200,41450,41450,41500,41450,73
|
|
20241007,144100,9139661150,41450,41450,41450,41450,33
|
|
20241007,144000,9138293300,41450,41500,41500,41350,149
|
|
20241007,143900,9132126450,41450,41500,41500,41450,80
|
|
20241007,143800,9128809750,41450,41500,41500,41450,11
|
|
20241007,143700,9128353450,41500,41450,41500,41450,9
|
|
20241007,143600,9127980200,41450,41400,41450,41400,341
|
|
20241007,143500,9113849200,41400,41400,41400,41400,8
|
|
20241007,143400,9113518000,41350,41350,41400,41350,175
|
|
20241007,143300,9106279050,41400,41400,41400,41400,120
|
|
20241007,143200,9101311050,41400,41500,41500,41400,30
|
|
20241007,143100,9100067100,41500,41450,41500,41450,2
|
|
20241007,143000,9099984150,41450,41400,41450,41400,393
|
|
20241007,142900,9083694350,41400,41400,41450,41350,656
|
|
20241007,142800,9056537500,41400,41350,41400,41350,33
|
|
20241007,142700,9055171550,41350,41400,41400,41350,400
|
|
20241007,142600,9038621900,41400,41400,41400,41350,29
|
|
20241007,142500,9037421550,41400,41400,41400,41350,86
|
|
20241007,142400,9033864650,41350,41350,41350,41350,6
|
|
20241007,142300,9033616550,41400,41400,41400,41400,12
|
|
20241007,142200,9033119750,41400,41450,41450,41400,68
|
|
20241007,142100,9030303550,41450,41450,41500,41450,343
|
|
20241007,142000,9016085700,41450,41500,41500,41450,211
|
|
20241007,141900,9007336350,41500,41500,41500,41450,65
|
|
20241007,141800,9004639850,41400,41400,41450,41350,527
|
|
20241007,141700,8982820750,41400,41400,41400,41400,33
|
|
20241007,141600,8981454550,41400,41450,41450,41400,426
|
|
20241007,141500,8963806900,41450,41450,41450,41450,8
|
|
20241007,141400,8963475300,41400,41450,41450,41400,15
|
|
20241007,141300,8962853650,41450,41450,41450,41450,19
|
|
20241007,141200,8962066100,41400,41400,41400,41400,222
|
|
20241007,141100,8952875300,41400,41350,41400,41350,146
|
|
20241007,141000,8946836950,41350,41400,41400,41350,134
|
|
20241007,140900,8941289750,41450,41400,41450,41400,71
|
|
20241007,140800,8938348950,41400,41450,41450,41400,130
|
|
20241007,140700,8932961500,41450,41400,41450,41400,13
|
|
20241007,140600,8932422900,41400,41350,41400,41350,6
|
|
20241007,140500,8932174550,41350,41350,41400,41350,84
|
|
20241007,140400,8928699600,41350,41400,41400,41350,224
|
|
20241007,140300,8919436200,41400,41350,41450,41350,316
|
|
20241007,140200,8906352350,41350,41400,41400,41350,72
|
|
20241007,140100,8903374500,41400,41400,41400,41400,162
|
|
20241007,140000,8896667700,41400,41450,41450,41400,20
|
|
20241007,135900,8895838800,41450,41400,41450,41400,42
|
|
20241007,135800,8894099000,41400,41400,41450,41400,326
|
|
20241007,135700,8880602550,41400,41350,41400,41350,72
|
|
20241007,135600,8877625000,41350,41350,41350,41350,233
|
|
20241007,135500,8867990450,41350,41300,41350,41300,15
|
|
20241007,135400,8867370250,41350,41400,41400,41350,106
|
|
20241007,135300,8862987000,41400,41350,41400,41350,38
|
|
20241007,135200,8861414800,41350,41350,41400,41350,360
|
|
20241007,135100,8846528650,41350,41400,41400,41350,204
|
|
20241007,135000,8838084350,41400,41300,41400,41300,558
|
|
20241007,134900,8815021550,41250,41250,41250,41250,157
|
|
20241007,134800,8808545300,41250,41300,41300,41250,50
|
|
20241007,134700,8806482350,41300,41300,41300,41300,14
|
|
20241007,134600,8805904150,41300,41300,41300,41250,208
|
|
20241007,134500,8797323150,41300,41300,41300,41300,32
|
|
20241007,134400,8796001550,41350,41300,41350,41300,37
|
|
20241007,134300,8794473050,41300,41250,41300,41200,109
|
|
20241007,134200,8789977100,41250,41300,41300,41250,171
|
|
20241007,134100,8782919300,41250,41250,41250,41250,204
|
|
20241007,134000,8774504300,41250,41200,41250,41150,420
|
|
20241007,133900,8757204950,41150,41300,41300,41150,1162
|
|
20241007,133800,8709288200,41300,41400,41400,41300,177
|
|
20241007,133700,8701975500,41400,41300,41450,41300,23
|
|
20241007,133600,8701023450,41300,41400,41400,41300,3065
|
|
20241007,133500,8574342750,41400,41450,41500,41400,475
|
|
20241007,133400,8554662200,41450,41500,41500,41450,945
|
|
20241007,133300,8515451350,41500,41550,41550,41500,427
|
|
20241007,133200,8497729050,41550,41600,41600,41500,578
|
|
20241007,133100,8473720000,41600,41600,41650,41550,474
|
|
20241007,133000,8454005100,41550,41600,41600,41550,33
|
|
20241007,132900,8452632850,41600,41600,41600,41600,53
|
|
20241007,132800,8450428050,41600,41600,41600,41550,42
|
|
20241007,132700,8448682450,41600,41550,41600,41550,27
|
|
20241007,132600,8447559300,41550,41550,41600,41550,184
|
|
20241007,132500,8439907450,41600,41550,41600,41550,9
|
|
20241007,132400,8439533100,41550,41600,41600,41550,83
|
|
20241007,132300,8436084200,41600,41550,41600,41550,191
|
|
20241007,132200,8428146800,41550,41550,41550,41550,357
|
|
20241007,132100,8413313450,41600,41600,41600,41600,8
|
|
20241007,132000,8412980650,41600,41550,41600,41550,14
|
|
20241007,131900,8412398350,41600,41600,41600,41550,671
|
|
20241007,131800,8384487850,41550,41550,41600,41550,48
|
|
20241007,131700,8382493050,41550,41550,41550,41550,104
|
|
20241007,131600,8378171850,41550,41600,41600,41550,47
|
|
20241007,131500,8376218200,41600,41600,41600,41600,10
|
|
20241007,131400,8375802200,41600,41550,41600,41550,59
|
|
20241007,131300,8373347900,41600,41600,41600,41600,16
|
|
20241007,131200,8372682300,41550,41550,41600,41550,11
|
|
20241007,131100,8372224800,41600,41600,41600,41600,203
|
|
20241007,131000,8363780000,41600,41600,41650,41600,18
|
|
20241007,130900,8363030800,41600,41550,41600,41550,1196
|
|
20241007,130800,8313279650,41600,41550,41600,41550,30
|
|
20241007,130700,8312032750,41550,41600,41600,41550,25
|
|
20241007,130600,8310993150,41650,41550,41650,41550,70
|
|
20241007,130500,8308082050,41600,41650,41650,41600,371
|
|
20241007,130400,8292644150,41650,41600,41650,41600,59
|
|
20241007,130300,8290189350,41600,41650,41650,41600,10
|
|
20241007,130200,8289772950,41600,41600,41600,41600,218
|
|
20241007,130100,8280704150,41600,41600,41600,41600,13
|
|
20241007,130000,8280163350,41600,41600,41600,41600,66
|
|
20241007,125900,8277417750,41600,41600,41650,41600,64
|
|
20241007,125800,8274754950,41600,41600,41600,41600,2
|
|
20241007,125700,8274671750,41600,41650,41650,41600,104
|
|
20241007,125600,8270344950,41650,41650,41650,41650,20
|
|
20241007,125500,8269511950,41550,41550,41650,41550,15
|
|
20241007,125400,8268888050,41600,41600,41600,41600,33
|
|
20241007,125300,8267515250,41650,41550,41650,41550,28
|
|
20241007,125200,8266349400,41550,41550,41600,41550,1467
|
|
20241007,125100,8205329550,41550,41550,41550,41550,92
|
|
20241007,125000,8201506950,41600,41550,41600,41500,38
|
|
20241007,124900,8199927400,41550,41550,41550,41550,95
|
|
20241007,124800,8195980150,41600,41650,41650,41600,31
|
|
20241007,124700,8194690500,41650,41650,41650,41600,130
|
|
20241007,124600,8189277800,41600,41600,41650,41450,600
|
|
20241007,124500,8164340900,41650,41550,41650,41500,1232
|
|
20241007,124400,8113091950,41550,41600,41600,41550,24
|
|
20241007,124300,8112093600,41500,41500,41550,41500,1582
|
|
20241007,124200,8046429300,41500,41500,41500,41450,107
|
|
20241007,124100,8041989050,41500,41500,41500,41400,121
|
|
20241007,124000,8036977650,41400,41450,41450,41400,212
|
|
20241007,123900,8028192950,41450,41400,41450,41400,32
|
|
20241007,123800,8026866600,41400,41500,41500,41400,32
|
|
20241007,123700,8025539650,41500,41500,41500,41400,17
|
|
20241007,123600,8024834950,41500,41500,41500,41500,9
|
|
20241007,123500,8024461450,41400,41400,41400,41400,296
|
|
20241007,123400,8012207050,41400,41400,41500,41400,160
|
|
20241007,123300,8005569250,41400,41400,41400,41350,414
|
|
20241007,123200,7988444650,41400,41350,41400,41350,3
|
|
20241007,123100,7988320550,41350,41400,41400,41350,56
|
|
20241007,123000,7986003550,41400,41400,41400,41350,158
|
|
20241007,122900,7979463350,41400,41400,41400,41400,16
|
|
20241007,122800,7978800950,41400,41400,41400,41400,17
|
|
20241007,122700,7978097150,41350,41400,41400,41350,300
|
|
20241007,122600,7965687150,41400,41400,41400,41400,99
|
|
20241007,122500,7961588550,41400,41400,41400,41400,19
|
|
20241007,122400,7960801950,41400,41400,41400,41400,118
|
|
20241007,122300,7955916750,41450,41450,41450,41450,1468
|
|
20241007,122200,7895068150,41500,41500,41500,41450,484
|
|
20241007,122100,7874982200,41500,41500,41500,41500,2
|
|
20241007,122000,7874899200,41500,41550,41550,41500,100
|
|
20241007,121900,7870748950,41550,41550,41550,41550,64
|
|
20241007,121800,7868089750,41500,41500,41550,41500,17
|
|
20241007,121700,7867383700,41500,41500,41500,41500,8
|
|
20241007,121600,7867051700,41550,41500,41550,41500,38
|
|
20241007,121500,7865474200,41500,41500,41500,41500,21
|
|
20241007,121400,7864602700,41450,41450,41450,41450,9
|
|
20241007,121300,7864229650,41450,41500,41500,41450,3
|
|
20241007,121200,7864105200,41500,41450,41500,41450,18
|
|
20241007,121100,7863358850,41500,41450,41500,41450,301
|
|
20241007,121000,7850878050,41450,41400,41450,41400,335
|
|
20241007,120900,7837008800,41400,41400,41450,41400,229
|
|
20241007,120800,7827527700,41450,41400,41450,41400,91
|
|
20241007,120700,7823760100,41400,41400,41400,41350,533
|
|
20241007,120600,7801699100,41400,41450,41500,41400,159
|
|
20241007,120500,7795110800,41500,41500,41500,41500,43
|
|
20241007,120400,7793326300,41500,41550,41550,41450,247
|
|
20241007,120300,7783078600,41550,41650,41650,41550,415
|
|
20241007,120200,7765830750,41600,41750,41750,41600,1382
|
|
20241007,120100,7708236550,41750,41800,41800,41750,5
|
|
20241007,120000,7708027750,41750,41700,41750,41700,77
|
|
20241007,115900,7704815600,41700,41750,41750,41700,26
|
|
20241007,115800,7703730600,41750,41750,41750,41750,31
|
|
20241007,115700,7702436350,41750,41800,41800,41700,42
|
|
20241007,115600,7700682700,41800,41750,41800,41750,352
|
|
20241007,115500,7685970600,41750,41750,41750,41750,225
|
|
20241007,115400,7676576850,41750,41750,41750,41700,258
|
|
20241007,115300,7665809350,41750,41750,41750,41700,73
|
|
20241007,115200,7662762900,41750,41750,41750,41700,41
|
|
20241007,115100,7661051200,41800,41750,41800,41750,830
|
|
20241007,115000,7626378950,41750,41700,41750,41700,403
|
|
20241007,114900,7609571250,41700,41700,41700,41700,161
|
|
20241007,114800,7602857550,41650,41700,41700,41650,42
|
|
20241007,114700,7601107400,41650,41650,41650,41650,22
|
|
20241007,114600,7600191100,41650,41650,41650,41650,2
|
|
20241007,114500,7600107800,41650,41600,41650,41600,110
|
|
20241007,114400,7595531300,41600,41600,41650,41600,24
|
|
20241007,114300,7594532000,41600,41650,41650,41600,101
|
|
20241007,114200,7590325550,41650,41650,41650,41650,335
|
|
20241007,114100,7576372800,41600,41650,41650,41600,1162
|
|
20241007,114000,7528028250,41650,41750,41800,41650,682
|
|
20241007,113900,7499584600,41750,41800,41800,41750,450
|
|
20241007,113800,7480780200,41800,41800,41800,41800,356
|
|
20241007,113700,7465899400,41800,41800,41850,41800,276
|
|
20241007,113600,7454360850,41800,41850,41850,41800,150
|
|
20241007,113500,7448085350,41850,41800,41850,41800,127
|
|
20241007,113400,7442776000,41800,41800,41850,41800,164
|
|
20241007,113300,7435915700,41800,41850,41850,41800,230
|
|
20241007,113200,7426294800,41850,41800,41850,41800,210
|
|
20241007,113100,7417515800,41850,41800,41850,41800,175
|
|
20241007,113000,7410200750,41800,41800,41850,41800,3096
|
|
20241007,112900,7280787850,41800,41800,41800,41700,55
|
|
20241007,112800,7278489600,41750,41700,41750,41600,1343
|
|
20241007,112700,7222451750,41650,41650,41700,41650,921
|
|
20241007,112600,7184092050,41600,41600,41600,41600,61
|
|
20241007,112500,7181554450,41600,41600,41600,41600,150
|
|
20241007,112400,7175314450,41600,41650,41650,41600,39
|
|
20241007,112300,7173691800,41600,41600,41600,41550,22
|
|
20241007,112200,7172776650,41650,41600,41650,41600,428
|
|
20241007,112100,7154971800,41600,41600,41600,41600,146
|
|
20241007,112000,7148898200,41600,41550,41600,41550,34
|
|
20241007,111900,7147484800,41550,41600,41650,41550,59
|
|
20241007,111800,7145031250,41550,41600,41600,41500,391
|
|
20241007,111700,7128793300,41600,41600,41600,41600,135
|
|
20241007,111600,7123177300,41550,41600,41600,41550,816
|
|
20241007,111500,7089264000,41550,41550,41600,41550,150
|
|
20241007,111400,7083028850,41550,41550,41550,41550,316
|
|
20241007,111300,7069899050,41550,41650,41650,41550,699
|
|
20241007,111200,7040855000,41650,41600,41650,41600,543
|
|
20241007,111100,7018263000,41600,41600,41600,41600,423
|
|
20241007,111000,7000666200,41600,41600,41650,41600,198
|
|
20241007,110900,6992429200,41600,41600,41650,41550,313
|
|
20241007,110800,6979416900,41600,41500,41650,41500,308
|
|
20241007,110700,6966607000,41500,41700,41700,41500,487
|
|
20241007,110600,6946343650,41700,41750,41750,41700,1624
|
|
20241007,110500,6878568300,41750,41750,41800,41750,967
|
|
20241007,110400,6838189650,41750,41750,41800,41750,144
|
|
20241007,110300,6832176550,41750,41750,41800,41750,1513
|
|
20241007,110200,6769003300,41750,41750,41750,41700,122
|
|
20241007,110100,6763909900,41700,41700,41700,41700,53
|
|
20241007,110000,6761699800,41750,41650,41750,41600,1271
|
|
20241007,105900,6708718050,41650,41600,41650,41600,131
|
|
20241007,105800,6703266900,41650,41550,41650,41550,3699
|
|
20241007,105700,6549391700,41550,41600,41600,41550,341
|
|
20241007,105600,6535221050,41600,41550,41600,41550,289
|
|
20241007,105500,6523212900,41550,41550,41600,41550,265
|
|
20241007,105400,6512201500,41550,41600,41600,41550,329
|
|
20241007,105300,6498530950,41600,41600,41600,41550,187
|
|
20241007,105200,6490753850,41600,41600,41600,41550,190
|
|
20241007,105100,6482851200,41600,41600,41600,41600,1467
|
|
20241007,105000,6421824000,41650,41650,41650,41600,492
|
|
20241007,104900,6401334600,41650,41650,41700,41650,528
|
|
20241007,104800,6379337300,41650,41650,41700,41650,333
|
|
20241007,104700,6365454300,41700,41700,41700,41700,110
|
|
20241007,104600,6360867300,41700,41700,41700,41650,106
|
|
20241007,104500,6356448150,41700,41700,41700,41650,845
|
|
20241007,104400,6321212000,41650,41700,41700,41650,155
|
|
20241007,104300,6314756200,41700,41700,41700,41700,51
|
|
20241007,104200,6312629500,41700,41650,41700,41650,761
|
|
20241007,104100,6280923500,41650,41700,41700,41650,61
|
|
20241007,104000,6278382750,41700,41650,41700,41650,232
|
|
20241007,103900,6268714400,41650,41650,41650,41600,416
|
|
20241007,103800,6251398600,41650,41700,41700,41650,435
|
|
20241007,103700,6233279500,41650,41650,41750,41650,1025
|
|
20241007,103600,6190515700,41600,41600,41750,41450,1413
|
|
20241007,103500,6131603550,41600,41500,41650,41500,2229
|
|
20241007,103400,6038978750,41500,41450,41500,41450,633
|
|
20241007,103300,6012709300,41450,41450,41500,41450,36
|
|
20241007,103200,6011217000,41500,41350,41500,41350,316
|
|
20241007,103100,5998120250,41350,41400,41450,41350,221
|
|
20241007,103000,5988980400,41400,41350,41400,41350,1224
|
|
20241007,102900,5938342700,41350,41350,41350,41250,349
|
|
20241007,102800,5923921550,41350,41350,41350,41300,338
|
|
20241007,102700,5909946300,41250,41300,41350,41250,711
|
|
20241007,102600,5880575500,41300,41300,41300,41300,219
|
|
20241007,102500,5871530800,41300,41300,41350,41300,574
|
|
20241007,102400,5847823600,41300,41400,41400,41300,877
|
|
20241007,102300,5811546900,41400,41450,41450,41400,393
|
|
20241007,102200,5795275250,41500,41450,41500,41400,750
|
|
20241007,102100,5764174900,41450,41450,41450,41450,32
|
|
20241007,102000,5762848500,41450,41550,41550,41450,1026
|
|
20241007,101900,5720277500,41500,41500,41550,41500,183
|
|
20241007,101800,5712682400,41550,41450,41550,41450,819
|
|
20241007,101700,5678694550,41450,41450,41500,41450,215
|
|
20241007,101600,5669781250,41450,41450,41550,41450,5157
|
|
20241007,101500,5455770550,41450,41400,41500,41400,1280
|
|
20241007,101400,5402707200,41450,41400,41450,41400,205
|
|
20241007,101300,5394216300,41400,41400,41450,41350,228
|
|
20241007,101200,5384776450,41350,41350,41400,41350,102
|
|
20241007,101100,5380557150,41350,41450,41450,41300,427
|
|
20241007,101000,5362883200,41400,41300,41450,41250,828
|
|
20241007,100900,5328655300,41300,41500,41500,41300,826
|
|
20241007,100800,5294462800,41500,41550,41550,41450,1950
|
|
20241007,100700,5213488250,41600,41650,41700,41550,904
|
|
20241007,100600,5175876350,41650,41650,41700,41600,1235
|
|
20241007,100500,5124437000,41650,41550,41650,41550,2639
|
|
20241007,100400,5014678950,41550,41650,41650,41550,912
|
|
20241007,100300,4976736800,41650,41700,41750,41600,1658
|
|
20241007,100200,4907655700,41700,41550,41800,41550,3187
|
|
20241007,100100,4774792900,41550,41600,41600,41400,2071
|
|
20241007,100000,4688864450,41600,41500,41700,41500,1792
|
|
20241007,095900,4614304500,41500,41450,41700,41450,2551
|
|
20241007,095800,4508322300,41450,41400,41500,41350,2966
|
|
20241007,095700,4385421050,41350,41200,41350,41150,2063
|
|
20241007,095600,4300316750,41150,41150,41150,41050,315
|
|
20241007,095500,4287368600,41100,41150,41150,41000,1585
|
|
20241007,095400,4222256650,41050,41150,41150,41050,430
|
|
20241007,095300,4204576700,41150,41100,41200,41050,580
|
|
20241007,095200,4180694950,41100,41150,41200,41100,1909
|
|
20241007,095100,4102095800,41150,41050,41200,41000,5559
|
|
20241007,095000,3873603900,41050,41000,41050,41000,1603
|
|
20241007,094900,3807876200,41000,40950,41000,40950,234
|
|
20241007,094800,3798288200,41000,41000,41000,40900,444
|
|
20241007,094700,3780093500,41000,40950,41000,40900,433
|
|
20241007,094600,3762359600,41000,41000,41000,40950,610
|
|
20241007,094500,3737354450,41000,41000,41050,41000,2716
|
|
20241007,094400,3625976900,41000,40950,41000,40850,2331
|
|
20241007,094300,3530555900,40900,40900,40950,40900,362
|
|
20241007,094200,3515738800,40900,40950,40950,40800,807
|
|
20241007,094100,3482743550,40950,40950,40950,40900,345
|
|
20241007,094000,3468621900,40900,40950,41000,40900,1177
|
|
20241007,093900,3420393200,40950,40950,41000,40950,2922
|
|
20241007,093800,3300726750,40950,40900,40950,40800,4446
|
|
20241007,093700,3118881950,40850,40850,40900,40800,1473
|
|
20241007,093600,3058706650,40900,40800,40900,40800,3575
|
|
20241007,093500,2912700450,40800,40800,40850,40750,2357
|
|
20241007,093400,2816585250,40800,40800,40850,40750,981
|
|
20241007,093300,2776559250,40800,40750,40800,40750,961
|
|
20241007,093200,2737358750,40750,40700,40750,40700,175
|
|
20241007,093100,2730229250,40750,40750,40750,40700,1164
|
|
20241007,093000,2682810600,40700,40550,40750,40550,3063
|
|
20241007,092900,2558450000,40550,40600,40650,40500,1191
|
|
20241007,092800,2510160350,40650,40550,40650,40500,707
|
|
20241007,092700,2481480600,40550,40600,40650,40500,686
|
|
20241007,092600,2453649950,40600,40650,40700,40600,1124
|
|
20241007,092500,2408005300,40650,40700,40750,40650,1466
|
|
20241007,092400,2348333750,40700,40700,40750,40650,2224
|
|
20241007,092300,2257836900,40700,40650,40750,40650,2266
|
|
20241007,092200,2165622600,40600,40650,40650,40600,348
|
|
20241007,092100,2151480100,40600,40700,40750,40600,1368
|
|
20241007,092000,2095811050,40700,40700,40700,40650,1234
|
|
20241007,091900,2045604100,40700,40600,40700,40600,1258
|
|
20241007,091800,1994461350,40600,40650,40650,40550,1678
|
|
20241007,091700,1926336450,40600,40650,40750,40550,1502
|
|
20241007,091600,1865252200,40600,40450,40700,40450,2800
|
|
20241007,091500,1751473100,40500,40700,40700,40350,2461
|
|
20241007,091400,1651678300,40700,40550,40700,40500,3030
|
|
20241007,091300,1528699100,40550,40400,40550,40350,3353
|
|
20241007,091200,1393003700,40400,40200,40400,40200,4266
|
|
20241007,091100,1220956350,40200,40200,40200,40100,1258
|
|
20241007,091000,1170412650,40200,40250,40350,40150,2816
|
|
20241007,090900,1057198050,40250,40250,40400,40250,4850
|
|
20241007,090800,861704950,40300,40300,40350,40200,2942
|
|
20241007,090700,743202000,40300,39950,40350,39850,5556
|
|
20241007,090600,520450250,39950,39700,39950,39700,4034
|
|
20241007,090500,359662150,39650,39650,39650,39600,1183
|
|
20241007,090400,312800150,39650,39600,39700,39600,219
|
|
20241007,090300,304114450,39550,39600,39650,39550,1282
|
|
20241007,090200,253377900,39600,39650,39650,39500,614
|
|
20241007,090100,229063500,39650,39750,39750,39650,1609
|
|
20241007,090000,165166300,39800,39400,39900,39400,4179
|