742 lines
44 KiB
CSV
742 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,211900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,211800,192454484500,342500,342500,342500,342500,0
|
|
20241007,211700,192454484500,342500,342500,342500,342500,0
|
|
20241007,211600,192454484500,342500,342500,342500,342500,0
|
|
20241007,211500,192454484500,342500,342500,342500,342500,0
|
|
20241007,211400,192454484500,342500,342500,342500,342500,0
|
|
20241007,211300,192454484500,342500,342500,342500,342500,0
|
|
20241007,211200,192454484500,342500,342500,342500,342500,0
|
|
20241007,211100,192454484500,342500,342500,342500,342500,0
|
|
20241007,211000,192454484500,342500,342500,342500,342500,0
|
|
20241007,210900,192454484500,342500,342500,342500,342500,0
|
|
20241007,210800,192454484500,342500,342500,342500,342500,0
|
|
20241007,210700,192454484500,342500,342500,342500,342500,0
|
|
20241007,210600,192454484500,342500,342500,342500,342500,0
|
|
20241007,210500,192454484500,342500,342500,342500,342500,0
|
|
20241007,210400,192454484500,342500,342500,342500,342500,0
|
|
20241007,210300,192454484500,342500,342500,342500,342500,0
|
|
20241007,210200,192454484500,342500,342500,342500,342500,0
|
|
20241007,210100,192454484500,342500,342500,342500,342500,0
|
|
20241007,210000,192454484500,342500,342500,342500,342500,0
|
|
20241007,205900,192454484500,342500,342500,342500,342500,0
|
|
20241007,205800,192454484500,342500,342500,342500,342500,0
|
|
20241007,205700,192454484500,342500,342500,342500,342500,0
|
|
20241007,205600,192454484500,342500,342500,342500,342500,0
|
|
20241007,205500,192454484500,342500,342500,342500,342500,0
|
|
20241007,205400,192454484500,342500,342500,342500,342500,0
|
|
20241007,205300,192454484500,342500,342500,342500,342500,0
|
|
20241007,205200,192454484500,342500,342500,342500,342500,0
|
|
20241007,205100,192454484500,342500,342500,342500,342500,0
|
|
20241007,205000,192454484500,342500,342500,342500,342500,0
|
|
20241007,204900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,204800,192454484500,342500,342500,342500,342500,0
|
|
20241007,204700,192454484500,342500,342500,342500,342500,0
|
|
20241007,204600,192454484500,342500,342500,342500,342500,0
|
|
20241007,204500,192454484500,342500,342500,342500,342500,0
|
|
20241007,204400,192454484500,342500,342500,342500,342500,0
|
|
20241007,204300,192454484500,342500,342500,342500,342500,0
|
|
20241007,204200,192454484500,342500,342500,342500,342500,0
|
|
20241007,204100,192454484500,342500,342500,342500,342500,0
|
|
20241007,204000,192454484500,342500,342500,342500,342500,0
|
|
20241007,203900,192454484500,342500,342500,342500,342500,0
|
|
20241007,203800,192454484500,342500,342500,342500,342500,0
|
|
20241007,203700,192454484500,342500,342500,342500,342500,0
|
|
20241007,203600,192454484500,342500,342500,342500,342500,0
|
|
20241007,203500,192454484500,342500,342500,342500,342500,0
|
|
20241007,203400,192454484500,342500,342500,342500,342500,0
|
|
20241007,203300,192454484500,342500,342500,342500,342500,0
|
|
20241007,203200,192454484500,342500,342500,342500,342500,0
|
|
20241007,203100,192454484500,342500,342500,342500,342500,0
|
|
20241007,203000,192454484500,342500,342500,342500,342500,0
|
|
20241007,202900,192454484500,342500,342500,342500,342500,0
|
|
20241007,202800,192454484500,342500,342500,342500,342500,0
|
|
20241007,202700,192454484500,342500,342500,342500,342500,0
|
|
20241007,202600,192454484500,342500,342500,342500,342500,0
|
|
20241007,202500,192454484500,342500,342500,342500,342500,0
|
|
20241007,202400,192454484500,342500,342500,342500,342500,0
|
|
20241007,202300,192454484500,342500,342500,342500,342500,0
|
|
20241007,202200,192454484500,342500,342500,342500,342500,0
|
|
20241007,202100,192454484500,342500,342500,342500,342500,0
|
|
20241007,202000,192454484500,342500,342500,342500,342500,0
|
|
20241007,201900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,201800,192454484500,342500,342500,342500,342500,0
|
|
20241007,201700,192454484500,342500,342500,342500,342500,0
|
|
20241007,201600,192454484500,342500,342500,342500,342500,0
|
|
20241007,201500,192454484500,342500,342500,342500,342500,0
|
|
20241007,201400,192454484500,342500,342500,342500,342500,0
|
|
20241007,201300,192454484500,342500,342500,342500,342500,0
|
|
20241007,201200,192454484500,342500,342500,342500,342500,0
|
|
20241007,201100,192454484500,342500,342500,342500,342500,0
|
|
20241007,201000,192454484500,342500,342500,342500,342500,0
|
|
20241007,200900,192454484500,342500,342500,342500,342500,0
|
|
20241007,200800,192454484500,342500,342500,342500,342500,0
|
|
20241007,200700,192454484500,342500,342500,342500,342500,0
|
|
20241007,200600,192454484500,342500,342500,342500,342500,0
|
|
20241007,200500,192454484500,342500,342500,342500,342500,0
|
|
20241007,200400,192454484500,342500,342500,342500,342500,0
|
|
20241007,200300,192454484500,342500,342500,342500,342500,0
|
|
20241007,200200,192454484500,342500,342500,342500,342500,0
|
|
20241007,200100,192454484500,342500,342500,342500,342500,0
|
|
20241007,200000,192454484500,342500,342500,342500,342500,0
|
|
20241007,195900,192454484500,342500,342500,342500,342500,0
|
|
20241007,195800,192454484500,342500,342500,342500,342500,0
|
|
20241007,195700,192454484500,342500,342500,342500,342500,0
|
|
20241007,195600,192454484500,342500,342500,342500,342500,0
|
|
20241007,195500,192454484500,342500,342500,342500,342500,0
|
|
20241007,195400,192454484500,342500,342500,342500,342500,0
|
|
20241007,195300,192454484500,342500,342500,342500,342500,0
|
|
20241007,195200,192454484500,342500,342500,342500,342500,0
|
|
20241007,195100,192454484500,342500,342500,342500,342500,0
|
|
20241007,195000,192454484500,342500,342500,342500,342500,0
|
|
20241007,194900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,194800,192454484500,342500,342500,342500,342500,0
|
|
20241007,194700,192454484500,342500,342500,342500,342500,0
|
|
20241007,194600,192454484500,342500,342500,342500,342500,0
|
|
20241007,194500,192454484500,342500,342500,342500,342500,0
|
|
20241007,194400,192454484500,342500,342500,342500,342500,0
|
|
20241007,194300,192454484500,342500,342500,342500,342500,0
|
|
20241007,194200,192454484500,342500,342500,342500,342500,0
|
|
20241007,194100,192454484500,342500,342500,342500,342500,0
|
|
20241007,194000,192454484500,342500,342500,342500,342500,0
|
|
20241007,193900,192454484500,342500,342500,342500,342500,0
|
|
20241007,193800,192454484500,342500,342500,342500,342500,0
|
|
20241007,193700,192454484500,342500,342500,342500,342500,0
|
|
20241007,193600,192454484500,342500,342500,342500,342500,0
|
|
20241007,193500,192454484500,342500,342500,342500,342500,0
|
|
20241007,193400,192454484500,342500,342500,342500,342500,0
|
|
20241007,193300,192454484500,342500,342500,342500,342500,0
|
|
20241007,193200,192454484500,342500,342500,342500,342500,0
|
|
20241007,193100,192454484500,342500,342500,342500,342500,0
|
|
20241007,193000,192454484500,342500,342500,342500,342500,0
|
|
20241007,192900,192454484500,342500,342500,342500,342500,0
|
|
20241007,192800,192454484500,342500,342500,342500,342500,0
|
|
20241007,192700,192454484500,342500,342500,342500,342500,0
|
|
20241007,192600,192454484500,342500,342500,342500,342500,0
|
|
20241007,192500,192454484500,342500,342500,342500,342500,0
|
|
20241007,192400,192454484500,342500,342500,342500,342500,0
|
|
20241007,192300,192454484500,342500,342500,342500,342500,0
|
|
20241007,192200,192454484500,342500,342500,342500,342500,0
|
|
20241007,192100,192454484500,342500,342500,342500,342500,0
|
|
20241007,192000,192454484500,342500,342500,342500,342500,0
|
|
20241007,191900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,191800,192454484500,342500,342500,342500,342500,0
|
|
20241007,191700,192454484500,342500,342500,342500,342500,0
|
|
20241007,191600,192454484500,342500,342500,342500,342500,0
|
|
20241007,191500,192454484500,342500,342500,342500,342500,0
|
|
20241007,191400,192454484500,342500,342500,342500,342500,0
|
|
20241007,191300,192454484500,342500,342500,342500,342500,0
|
|
20241007,191200,192454484500,342500,342500,342500,342500,0
|
|
20241007,191100,192454484500,342500,342500,342500,342500,0
|
|
20241007,191000,192454484500,342500,342500,342500,342500,0
|
|
20241007,190900,192454484500,342500,342500,342500,342500,0
|
|
20241007,190800,192454484500,342500,342500,342500,342500,0
|
|
20241007,190700,192454484500,342500,342500,342500,342500,0
|
|
20241007,190600,192454484500,342500,342500,342500,342500,0
|
|
20241007,190500,192454484500,342500,342500,342500,342500,0
|
|
20241007,190400,192454484500,342500,342500,342500,342500,0
|
|
20241007,190300,192454484500,342500,342500,342500,342500,0
|
|
20241007,190200,192454484500,342500,342500,342500,342500,0
|
|
20241007,190100,192454484500,342500,342500,342500,342500,0
|
|
20241007,190000,192454484500,342500,342500,342500,342500,0
|
|
20241007,185900,192454484500,342500,342500,342500,342500,0
|
|
20241007,185800,192454484500,342500,342500,342500,342500,0
|
|
20241007,185700,192454484500,342500,342500,342500,342500,0
|
|
20241007,185600,192454484500,342500,342500,342500,342500,0
|
|
20241007,185500,192454484500,342500,342500,342500,342500,0
|
|
20241007,185400,192454484500,342500,342500,342500,342500,0
|
|
20241007,185300,192454484500,342500,342500,342500,342500,0
|
|
20241007,185200,192454484500,342500,342500,342500,342500,0
|
|
20241007,185100,192454484500,342500,342500,342500,342500,0
|
|
20241007,185000,192454484500,342500,342500,342500,342500,0
|
|
20241007,184900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,184800,192454484500,342500,342500,342500,342500,0
|
|
20241007,184700,192454484500,342500,342500,342500,342500,0
|
|
20241007,184600,192454484500,342500,342500,342500,342500,0
|
|
20241007,184500,192454484500,342500,342500,342500,342500,0
|
|
20241007,184400,192454484500,342500,342500,342500,342500,0
|
|
20241007,184300,192454484500,342500,342500,342500,342500,0
|
|
20241007,184200,192454484500,342500,342500,342500,342500,0
|
|
20241007,184100,192454484500,342500,342500,342500,342500,0
|
|
20241007,184000,192454484500,342500,342500,342500,342500,0
|
|
20241007,183900,192454484500,342500,342500,342500,342500,0
|
|
20241007,183800,192454484500,342500,342500,342500,342500,0
|
|
20241007,183700,192454484500,342500,342500,342500,342500,0
|
|
20241007,183600,192454484500,342500,342500,342500,342500,0
|
|
20241007,183500,192454484500,342500,342500,342500,342500,0
|
|
20241007,183400,192454484500,342500,342500,342500,342500,0
|
|
20241007,183300,192454484500,342500,342500,342500,342500,0
|
|
20241007,183200,192454484500,342500,342500,342500,342500,0
|
|
20241007,183100,192454484500,342500,342500,342500,342500,0
|
|
20241007,183000,192454484500,342500,342500,342500,342500,0
|
|
20241007,182900,192454484500,342500,342500,342500,342500,0
|
|
20241007,182800,192454484500,342500,342500,342500,342500,0
|
|
20241007,182700,192454484500,342500,342500,342500,342500,0
|
|
20241007,182600,192454484500,342500,342500,342500,342500,0
|
|
20241007,182500,192454484500,342500,342500,342500,342500,0
|
|
20241007,182400,192454484500,342500,342500,342500,342500,0
|
|
20241007,182300,192454484500,342500,342500,342500,342500,0
|
|
20241007,182200,192454484500,342500,342500,342500,342500,0
|
|
20241007,182100,192454484500,342500,342500,342500,342500,0
|
|
20241007,182000,192454484500,342500,342500,342500,342500,0
|
|
20241007,181900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,181800,192454484500,342500,342500,342500,342500,0
|
|
20241007,181700,192454484500,342500,342500,342500,342500,0
|
|
20241007,181600,192454484500,342500,342500,342500,342500,0
|
|
20241007,181500,192454484500,342500,342500,342500,342500,0
|
|
20241007,181400,192454484500,342500,342500,342500,342500,0
|
|
20241007,181300,192454484500,342500,342500,342500,342500,0
|
|
20241007,181200,192454484500,342500,342500,342500,342500,0
|
|
20241007,181100,192454484500,342500,342500,342500,342500,0
|
|
20241007,181000,192454484500,342500,342500,342500,342500,0
|
|
20241007,180900,192454484500,342500,342500,342500,342500,0
|
|
20241007,180800,192454484500,342500,342500,342500,342500,0
|
|
20241007,180700,192454484500,342500,342500,342500,342500,0
|
|
20241007,180600,192454484500,342500,342500,342500,342500,0
|
|
20241007,180500,192454484500,342500,342500,342500,342500,0
|
|
20241007,180400,192454484500,342500,342500,342500,342500,0
|
|
20241007,180300,192454484500,342500,342500,342500,342500,0
|
|
20241007,180200,192454484500,342500,342500,342500,342500,0
|
|
20241007,180100,192454484500,342500,342500,342500,342500,0
|
|
20241007,180000,192454484500,342500,342500,342500,342500,0
|
|
20241007,175900,192454484500,342500,342500,342500,342500,0
|
|
20241007,175800,192454484500,342500,342500,342500,342500,0
|
|
20241007,175700,192454484500,342500,342500,342500,342500,0
|
|
20241007,175600,192454484500,342500,342500,342500,342500,0
|
|
20241007,175500,192454484500,342500,342500,342500,342500,0
|
|
20241007,175400,192454484500,342500,342500,342500,342500,0
|
|
20241007,175300,192454484500,342500,342500,342500,342500,0
|
|
20241007,175200,192454484500,342500,342500,342500,342500,0
|
|
20241007,175100,192454484500,342500,342500,342500,342500,0
|
|
20241007,175000,192454484500,342500,342500,342500,342500,0
|
|
20241007,174900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,174800,192454484500,342500,342500,342500,342500,0
|
|
20241007,174700,192454484500,342500,342500,342500,342500,0
|
|
20241007,174600,192454484500,342500,342500,342500,342500,0
|
|
20241007,174500,192454484500,342500,342500,342500,342500,0
|
|
20241007,174400,192454484500,342500,342500,342500,342500,0
|
|
20241007,174300,192454484500,342500,342500,342500,342500,0
|
|
20241007,174200,192454484500,342500,342500,342500,342500,0
|
|
20241007,174100,192454484500,342500,342500,342500,342500,0
|
|
20241007,174000,192454484500,342500,342500,342500,342500,0
|
|
20241007,173900,192454484500,342500,342500,342500,342500,0
|
|
20241007,173800,192454484500,342500,342500,342500,342500,0
|
|
20241007,173700,192454484500,342500,342500,342500,342500,0
|
|
20241007,173600,192454484500,342500,342500,342500,342500,0
|
|
20241007,173500,192454484500,342500,342500,342500,342500,0
|
|
20241007,173400,192454484500,342500,342500,342500,342500,0
|
|
20241007,173300,192454484500,342500,342500,342500,342500,0
|
|
20241007,173200,192454484500,342500,342500,342500,342500,0
|
|
20241007,173100,192454484500,342500,342500,342500,342500,0
|
|
20241007,173000,192454484500,342500,342500,342500,342500,0
|
|
20241007,172900,192454484500,342500,342500,342500,342500,0
|
|
20241007,172800,192454484500,342500,342500,342500,342500,0
|
|
20241007,172700,192454484500,342500,342500,342500,342500,0
|
|
20241007,172600,192454484500,342500,342500,342500,342500,0
|
|
20241007,172500,192454484500,342500,342500,342500,342500,0
|
|
20241007,172400,192454484500,342500,342500,342500,342500,0
|
|
20241007,172300,192454484500,342500,342500,342500,342500,0
|
|
20241007,172200,192454484500,342500,342500,342500,342500,0
|
|
20241007,172100,192454484500,342500,342500,342500,342500,0
|
|
20241007,172000,192454484500,342500,342500,342500,342500,0
|
|
20241007,171900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,171800,192454484500,342500,342500,342500,342500,0
|
|
20241007,171700,192454484500,342500,342500,342500,342500,0
|
|
20241007,171600,192454484500,342500,342500,342500,342500,0
|
|
20241007,171500,192454484500,342500,342500,342500,342500,0
|
|
20241007,171400,192454484500,342500,342500,342500,342500,0
|
|
20241007,171300,192454484500,342500,342500,342500,342500,0
|
|
20241007,171200,192454484500,342500,342500,342500,342500,0
|
|
20241007,171100,192454484500,342500,342500,342500,342500,0
|
|
20241007,171000,192454484500,342500,342500,342500,342500,0
|
|
20241007,170900,192454484500,342500,342500,342500,342500,0
|
|
20241007,170800,192454484500,342500,342500,342500,342500,0
|
|
20241007,170700,192454484500,342500,342500,342500,342500,0
|
|
20241007,170600,192454484500,342500,342500,342500,342500,0
|
|
20241007,170500,192454484500,342500,342500,342500,342500,0
|
|
20241007,170400,192454484500,342500,342500,342500,342500,0
|
|
20241007,170300,192454484500,342500,342500,342500,342500,0
|
|
20241007,170200,192454484500,342500,342500,342500,342500,0
|
|
20241007,170100,192454484500,342500,342500,342500,342500,0
|
|
20241007,170000,192454484500,342500,342500,342500,342500,0
|
|
20241007,165900,192454484500,342500,342500,342500,342500,0
|
|
20241007,165800,192454484500,342500,342500,342500,342500,0
|
|
20241007,165700,192454484500,342500,342500,342500,342500,0
|
|
20241007,165600,192454484500,342500,342500,342500,342500,0
|
|
20241007,165500,192454484500,342500,342500,342500,342500,0
|
|
20241007,165400,192454484500,342500,342500,342500,342500,0
|
|
20241007,165300,192454484500,342500,342500,342500,342500,0
|
|
20241007,165200,192454484500,342500,342500,342500,342500,0
|
|
20241007,165100,192454484500,342500,342500,342500,342500,0
|
|
20241007,165000,192454484500,342500,342500,342500,342500,0
|
|
20241007,164900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,164800,192454484500,342500,342500,342500,342500,0
|
|
20241007,164700,192454484500,342500,342500,342500,342500,0
|
|
20241007,164600,192454484500,342500,342500,342500,342500,0
|
|
20241007,164500,192454484500,342500,342500,342500,342500,0
|
|
20241007,164400,192454484500,342500,342500,342500,342500,0
|
|
20241007,164300,192454484500,342500,342500,342500,342500,0
|
|
20241007,164200,192454484500,342500,342500,342500,342500,0
|
|
20241007,164100,192454484500,342500,342500,342500,342500,0
|
|
20241007,164000,192454484500,342500,342500,342500,342500,0
|
|
20241007,163900,192454484500,342500,342500,342500,342500,0
|
|
20241007,163800,192454484500,342500,342500,342500,342500,0
|
|
20241007,163700,192454484500,342500,342500,342500,342500,0
|
|
20241007,163600,192454484500,342500,342500,342500,342500,0
|
|
20241007,163500,192454484500,342500,342500,342500,342500,0
|
|
20241007,163400,192454484500,342500,342500,342500,342500,0
|
|
20241007,163300,192454484500,342500,342500,342500,342500,0
|
|
20241007,163200,192454484500,342500,342500,342500,342500,0
|
|
20241007,163100,192454484500,342500,342500,342500,342500,0
|
|
20241007,163000,192454484500,342500,342500,342500,342500,0
|
|
20241007,162900,192454484500,342500,342500,342500,342500,0
|
|
20241007,162800,192454484500,342500,342500,342500,342500,0
|
|
20241007,162700,192454484500,342500,342500,342500,342500,0
|
|
20241007,162600,192454484500,342500,342500,342500,342500,0
|
|
20241007,162500,192454484500,342500,342500,342500,342500,0
|
|
20241007,162400,192454484500,342500,342500,342500,342500,0
|
|
20241007,162300,192454484500,342500,342500,342500,342500,0
|
|
20241007,162200,192454484500,342500,342500,342500,342500,0
|
|
20241007,162100,192454484500,342500,342500,342500,342500,0
|
|
20241007,162000,192454484500,342500,342500,342500,342500,0
|
|
20241007,161900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,161800,192454484500,342500,342500,342500,342500,0
|
|
20241007,161700,192454484500,342500,342500,342500,342500,0
|
|
20241007,161600,192454484500,342500,342500,342500,342500,0
|
|
20241007,161500,192454484500,342500,342500,342500,342500,0
|
|
20241007,161400,192454484500,342500,342500,342500,342500,0
|
|
20241007,161300,192454484500,342500,342500,342500,342500,0
|
|
20241007,161200,192454484500,342500,342500,342500,342500,0
|
|
20241007,161100,192454484500,342500,342500,342500,342500,0
|
|
20241007,161000,192454484500,342500,342500,342500,342500,0
|
|
20241007,160900,192454484500,342500,342500,342500,342500,0
|
|
20241007,160800,192454484500,342500,342500,342500,342500,0
|
|
20241007,160700,192454484500,342500,342500,342500,342500,0
|
|
20241007,160600,192454484500,342500,342500,342500,342500,0
|
|
20241007,160500,192454484500,342500,342500,342500,342500,0
|
|
20241007,160400,192454484500,342500,342500,342500,342500,0
|
|
20241007,160300,192454484500,342500,342500,342500,342500,0
|
|
20241007,160200,192454484500,342500,342500,342500,342500,0
|
|
20241007,160100,192454484500,342500,342500,342500,342500,0
|
|
20241007,160000,192454484500,342500,342500,342500,342500,0
|
|
20241007,155900,192454484500,342500,342500,342500,342500,0
|
|
20241007,155800,192454484500,342500,342500,342500,342500,0
|
|
20241007,155700,192454484500,342500,342500,342500,342500,0
|
|
20241007,155600,192454484500,342500,342500,342500,342500,0
|
|
20241007,155500,192454484500,342500,342500,342500,342500,0
|
|
20241007,155400,192454484500,342500,342500,342500,342500,0
|
|
20241007,155300,192454484500,342500,342500,342500,342500,0
|
|
20241007,155200,192454484500,342500,342500,342500,342500,0
|
|
20241007,155100,192454484500,342500,342500,342500,342500,0
|
|
20241007,155000,192454484500,342500,342500,342500,342500,0
|
|
20241007,154900,192454484500,342500,342500,342500,342500,15615
|
|
20241007,154800,192454484500,342500,342500,342500,342500,0
|
|
20241007,154700,192454484500,342500,342500,342500,342500,0
|
|
20241007,154600,192454484500,342500,342500,342500,342500,0
|
|
20241007,154500,192454484500,342500,342500,342500,342500,0
|
|
20241007,154400,192454484500,342500,342500,342500,342500,0
|
|
20241007,154300,192454484500,342500,342500,342500,342500,0
|
|
20241007,154200,192454484500,342500,342500,342500,342500,0
|
|
20241007,154100,192454484500,342500,342500,342500,342500,0
|
|
20241007,154000,192454484500,342500,342500,342500,342500,0
|
|
20241007,153900,192454484500,342500,342500,342500,342500,0
|
|
20241007,153800,192454484500,342500,342500,342500,342500,0
|
|
20241007,153700,192454484500,342500,342500,342500,342500,0
|
|
20241007,153600,192454484500,342500,342500,342500,342500,0
|
|
20241007,153500,192454484500,342500,342500,342500,342500,0
|
|
20241007,153400,192454484500,342500,342500,342500,342500,0
|
|
20241007,153300,192454484500,342500,342500,342500,342500,0
|
|
20241007,153200,192454484500,342500,342500,342500,342500,0
|
|
20241007,153100,192454484500,342500,342500,342500,342500,0
|
|
20241007,153000,192454484500,342500,342500,342500,342500,15615
|
|
20241007,152900,187106347000,342000,342000,342000,342000,0
|
|
20241007,152800,187106347000,342000,342000,342000,342000,0
|
|
20241007,152700,187106347000,342000,342000,342000,342000,0
|
|
20241007,152600,187106347000,342000,342000,342000,342000,0
|
|
20241007,152500,187106347000,342000,342000,342000,342000,0
|
|
20241007,152400,187106347000,342000,342000,342000,342000,0
|
|
20241007,152300,187106347000,342000,342000,342000,342000,0
|
|
20241007,152200,187106347000,342000,342000,342000,342000,0
|
|
20241007,152100,187106347000,342000,342000,342000,342000,0
|
|
20241007,152000,187106347000,342000,342000,342000,342000,0
|
|
20241007,151900,187106347000,342000,342500,342500,342000,1946
|
|
20241007,151800,186440398000,342000,342000,342500,342000,1435
|
|
20241007,151700,185949590000,342500,342500,342500,342000,450
|
|
20241007,151600,185795604000,342500,342000,342500,342000,622
|
|
20241007,151500,185582810000,342000,342000,342500,341500,1636
|
|
20241007,151400,185023331000,342000,342000,342500,341500,551
|
|
20241007,151300,184834860000,342500,342500,342500,342000,1062
|
|
20241007,151200,184471582000,342500,342000,342500,342000,405
|
|
20241007,151100,184332981500,342500,342000,342500,342000,603
|
|
20241007,151000,184126677500,342000,342500,342500,341500,1675
|
|
20241007,150900,183553757000,342500,342000,342500,342000,660
|
|
20241007,150800,183327736000,342500,341500,342500,341500,1084
|
|
20241007,150700,182956997000,342000,342000,342500,341500,435
|
|
20241007,150600,182808227000,341500,342000,342500,341500,1446
|
|
20241007,150500,182313675000,342000,342000,342000,341500,564
|
|
20241007,150400,182120903000,342000,341500,342000,341000,589
|
|
20241007,150300,181919662000,341500,341000,341500,340500,1102
|
|
20241007,150200,181543855500,341500,341000,341500,340500,1148
|
|
20241007,150100,181152380000,341000,341500,341500,340500,2494
|
|
20241007,150000,180302212500,341000,341000,341500,341000,346
|
|
20241007,145900,180184146500,341000,341500,342000,341000,673
|
|
20241007,145800,179954325000,342000,341500,342000,341000,902
|
|
20241007,145700,179646259500,341500,341500,341500,341000,914
|
|
20241007,145600,179334182000,341500,341500,342000,341000,590
|
|
20241007,145500,179132675500,342000,340500,342000,340000,1793
|
|
20241007,145400,178521324500,340500,342500,342500,340000,9239
|
|
20241007,145300,175372376000,342500,342000,342500,342000,392
|
|
20241007,145200,175238158000,342500,343000,343000,342000,632
|
|
20241007,145100,175021706000,342500,343000,343000,342500,528
|
|
20241007,145000,174840745000,343500,342500,343500,342000,2101
|
|
20241007,144900,174121245000,342000,343000,343500,342000,1335
|
|
20241007,144800,173663805000,343000,343500,344000,343000,1190
|
|
20241007,144700,173255086000,344000,344000,344000,343500,231
|
|
20241007,144600,173175651500,344000,344000,344500,343500,698
|
|
20241007,144500,172935558000,344000,344000,344000,343500,643
|
|
20241007,144400,172714423500,343500,342500,344000,342500,1713
|
|
20241007,144300,172126744500,342500,343000,343500,342500,2109
|
|
20241007,144200,171403797000,343000,343000,343500,343000,340
|
|
20241007,144100,171287107500,343500,344000,344000,343000,725
|
|
20241007,144000,171038122500,344000,344000,344000,343500,899
|
|
20241007,143900,170729059500,343500,344000,344000,343500,893
|
|
20241007,143800,170422164000,344000,344500,345000,343500,613
|
|
20241007,143700,170211246500,344500,344000,345000,343500,2046
|
|
20241007,143600,169507346000,344000,345500,345500,344000,2730
|
|
20241007,143500,168566583500,345000,345000,345500,345000,1363
|
|
20241007,143400,168096304000,345000,346000,346000,345000,965
|
|
20241007,143300,167762736500,346000,346000,346500,345500,842
|
|
20241007,143200,167471394500,345500,347500,347500,345500,1926
|
|
20241007,143100,166803754000,347000,348000,348500,347000,1547
|
|
20241007,143000,166265779500,348000,348500,348500,347500,1310
|
|
20241007,142900,165809846500,348000,347500,348500,347500,1376
|
|
20241007,142800,165331142000,347000,348000,348000,347000,701
|
|
20241007,142700,165087585000,348000,347500,348000,347000,429
|
|
20241007,142600,164938423500,347500,347500,348000,347000,2010
|
|
20241007,142500,164239755000,347000,346000,347500,346000,971
|
|
20241007,142400,163903068500,346000,346000,346500,346000,316
|
|
20241007,142300,163793642500,346000,346500,346500,345000,1745
|
|
20241007,142200,163189983500,347000,347500,348000,346500,1425
|
|
20241007,142100,162695084000,347000,347000,347500,346500,1318
|
|
20241007,142000,162237865500,347000,346000,347000,346000,965
|
|
20241007,141900,161903406500,346000,345500,346500,345500,1799
|
|
20241007,141800,161281185500,345500,346000,346000,345500,286
|
|
20241007,141700,161182312000,346000,345500,346000,345500,503
|
|
20241007,141600,161008447000,345500,346000,346000,345500,388
|
|
20241007,141500,160874339500,346000,345500,346000,345500,927
|
|
20241007,141400,160553857500,345500,346000,346500,345500,1093
|
|
20241007,141300,160175834000,346500,346000,346500,346000,437
|
|
20241007,141200,160024589000,346000,345500,346500,345500,1368
|
|
20241007,141100,159551362500,346000,345500,346000,345500,546
|
|
20241007,141000,159362678000,346000,345500,346000,345500,1093
|
|
20241007,140900,158984978000,345500,346000,346500,345500,675
|
|
20241007,140800,158751494500,346000,346500,347000,346000,472
|
|
20241007,140700,158587913500,346500,346000,347000,345500,717
|
|
20241007,140600,158339664500,346000,345500,346000,345500,2068
|
|
20241007,140500,157624410000,346000,346500,347000,345500,1136
|
|
20241007,140400,157231305000,346500,346500,347000,346000,1295
|
|
20241007,140300,156782574500,347000,347000,347500,346500,1274
|
|
20241007,140200,156340790000,347000,348000,348500,347000,2470
|
|
20241007,140100,155481928500,348500,348500,349000,348000,1172
|
|
20241007,140000,155073353500,348500,348500,349000,348500,484
|
|
20241007,135900,154904600500,349000,349000,349000,348500,398
|
|
20241007,135800,154765778500,348500,347500,349000,347500,1425
|
|
20241007,135700,154268797000,347500,348000,348500,347500,1710
|
|
20241007,135600,153673777000,348000,348000,349000,348000,969
|
|
20241007,135500,153336498500,349000,349000,349000,348000,1719
|
|
20241007,135400,152737249500,349000,349000,349500,348500,573
|
|
20241007,135300,152537308000,349500,349500,350000,349000,500
|
|
20241007,135200,152362549500,349500,350000,350000,349000,811
|
|
20241007,135100,152079016000,350000,350500,350500,349500,1626
|
|
20241007,135000,151509948000,350500,348500,351000,348500,20093
|
|
20241007,134900,144479956000,349000,349000,349000,348500,1228
|
|
20241007,134800,144051686000,349000,349000,349000,348000,2287
|
|
20241007,134700,143254234000,348500,349000,349000,348500,1023
|
|
20241007,134600,142897319500,349000,347000,349000,347000,7177
|
|
20241007,134500,140397690000,347000,347500,347500,347000,928
|
|
20241007,134400,140075496500,347000,348000,348000,347000,573
|
|
20241007,134300,139876421000,348000,347500,348000,347000,1191
|
|
20241007,134200,139462475500,348000,347000,348000,347000,836
|
|
20241007,134100,139172046000,347500,347500,348000,347000,1341
|
|
20241007,134000,138706002000,347500,347000,347500,346500,1576
|
|
20241007,133900,138158942500,346500,346500,347000,346500,873
|
|
20241007,133800,137856278000,346500,347000,347000,346500,1528
|
|
20241007,133700,137326566500,346500,346000,347000,346000,832
|
|
20241007,133600,137038201000,346500,346000,347000,346000,1617
|
|
20241007,133500,136477845500,346000,347000,347000,345500,1889
|
|
20241007,133400,135824304000,346500,347000,347500,346000,1137
|
|
20241007,133300,135429983000,347000,347000,348000,347000,10656
|
|
20241007,133200,131727813000,347500,345500,347500,345000,10505
|
|
20241007,133100,128083048000,345500,344000,346000,344000,10148
|
|
20241007,133000,124581106000,344000,343500,344500,343500,1221
|
|
20241007,132900,124160950500,344000,344000,344500,343500,1059
|
|
20241007,132800,123796350500,344500,344500,344500,343500,1557
|
|
20241007,132700,123260511500,344000,344000,344500,344000,348
|
|
20241007,132600,123140671000,344500,344500,345000,344000,4094
|
|
20241007,132500,121729037500,344500,343500,345000,343500,5148
|
|
20241007,132400,119956848500,343500,344000,344000,343500,1219
|
|
20241007,132300,119537823000,344000,344000,344000,343500,402
|
|
20241007,132200,119399572500,343500,344000,344000,343500,1342
|
|
20241007,132100,118938042500,343500,343500,344000,343500,965
|
|
20241007,132000,118606202500,343500,342500,344000,342500,2657
|
|
20241007,131900,117694327000,343000,342500,343000,342000,1057
|
|
20241007,131800,117332465000,343000,344000,344000,342500,3387
|
|
20241007,131700,116170246000,344000,342500,344000,342000,5435
|
|
20241007,131600,114305142000,342500,343000,343000,342000,2380
|
|
20241007,131500,113489616500,343000,340500,343000,340500,14425
|
|
20241007,131400,108561084000,341000,339500,341000,339500,6421
|
|
20241007,131300,106375869500,339500,340000,340000,339500,1837
|
|
20241007,131200,105751428500,340000,340000,340000,339500,2211
|
|
20241007,131100,104999706500,339500,338500,340000,338500,3746
|
|
20241007,131000,103728944000,339000,338500,339000,338500,414
|
|
20241007,130900,103588720500,339000,338500,339000,338500,263
|
|
20241007,130800,103499674000,339000,339000,339000,338500,334
|
|
20241007,130700,103386538000,339000,338500,339000,338000,507
|
|
20241007,130600,103214899000,338000,338000,338500,338000,79
|
|
20241007,130500,103188169000,338000,339000,339000,338000,1063
|
|
20241007,130400,102828418000,339000,338500,339000,338000,1051
|
|
20241007,130300,102472584000,338500,337000,338500,337000,5078
|
|
20241007,130200,100756651000,337500,337000,337500,336500,1287
|
|
20241007,130100,100322896000,336500,337000,337000,336500,246
|
|
20241007,130000,100240060500,337000,336000,337000,335500,1953
|
|
20241007,125900,99583350500,336000,336000,336000,335500,450
|
|
20241007,125800,99432287500,336000,336500,336500,335500,2335
|
|
20241007,125700,98647904000,336500,336500,337000,336000,1569
|
|
20241007,125600,98119616500,336500,337000,337000,336500,1015
|
|
20241007,125500,97777684000,337000,337000,337500,337000,199
|
|
20241007,125400,97710614000,337000,337500,337500,337000,457
|
|
20241007,125300,97556597000,337500,337500,338000,337000,318
|
|
20241007,125200,97449269500,337500,337500,338000,337500,599
|
|
20241007,125100,97247094000,337500,337500,338000,337500,246
|
|
20241007,125000,97164036000,337500,337500,338000,337500,369
|
|
20241007,124900,97039436500,337500,337500,338000,337500,262
|
|
20241007,124800,96950943500,337500,338000,338000,337500,119
|
|
20241007,124700,96910762000,338000,337500,338000,337500,883
|
|
20241007,124600,96612349500,337500,338000,338000,337500,255
|
|
20241007,124500,96526273500,338000,337500,338000,337500,230
|
|
20241007,124400,96448616000,338000,337500,338000,337500,340
|
|
20241007,124300,96333859000,337500,336500,338000,336500,507
|
|
20241007,124200,96162931500,337000,337500,337500,336500,939
|
|
20241007,124100,95846491500,337500,337500,338000,337500,1145
|
|
20241007,124000,95460036500,337500,338000,338500,337500,346
|
|
20241007,123900,95343084000,338500,338500,339000,338000,357
|
|
20241007,123800,95222239000,338500,338500,339000,338000,602
|
|
20241007,123700,95018473000,339000,338500,339000,338000,541
|
|
20241007,123600,94835297500,338500,339000,339000,338000,91
|
|
20241007,123500,94804502000,338500,337000,339000,337000,1486
|
|
20241007,123400,94302270000,337500,338000,338500,337500,831
|
|
20241007,123300,94021718000,338000,338500,339000,338000,866
|
|
20241007,123200,93728884000,338500,338500,339000,338000,279
|
|
20241007,123100,93634440000,339000,340000,340000,338000,2020
|
|
20241007,123000,92949884500,340000,339000,340500,339000,1252
|
|
20241007,122900,92524413000,339000,340000,340000,339000,1352
|
|
20241007,122800,92065297500,340000,340500,341000,340000,2240
|
|
20241007,122700,91302600500,340500,340000,340500,340000,1930
|
|
20241007,122600,90645528000,340000,340000,340500,339500,5510
|
|
20241007,122500,88772133000,340000,339000,340000,338500,4864
|
|
20241007,122400,87119631000,339000,339000,339000,338500,2426
|
|
20241007,122300,86297230500,339000,338500,339000,338000,3150
|
|
20241007,122200,85230360500,338500,337500,338500,337000,4379
|
|
20241007,122100,83751225000,337000,337000,337500,337000,442
|
|
20241007,122000,83602206000,337500,337000,337500,337000,239
|
|
20241007,121900,83521657000,337000,337000,337500,337000,1470
|
|
20241007,121800,83026220000,337000,337000,337500,336500,1803
|
|
20241007,121700,82418647000,336500,336500,337000,336500,86
|
|
20241007,121600,82389686000,337000,337000,337500,337000,978
|
|
20241007,121500,82060015500,337000,337500,337500,337000,702
|
|
20241007,121400,81823319000,337000,336500,337500,336000,3388
|
|
20241007,121300,80682015000,336500,335500,336500,335500,3114
|
|
20241007,121200,79635138000,336000,335500,336000,335500,1737
|
|
20241007,121100,79052264500,335000,335500,335500,335000,628
|
|
20241007,121000,78841583500,335500,335000,335500,335000,2300
|
|
20241007,120900,78069974000,335500,335000,335500,334500,2505
|
|
20241007,120800,77230768000,335000,335000,335000,334000,2300
|
|
20241007,120700,76461344000,334500,334500,335000,334000,920
|
|
20241007,120600,76153766500,334500,334500,334500,334000,363
|
|
20241007,120500,76032464000,334500,334500,334500,334000,1150
|
|
20241007,120400,75647812000,334500,335000,335000,334500,924
|
|
20241007,120300,75338714000,335000,335000,335000,334500,218
|
|
20241007,120200,75265692000,335000,334500,335000,334500,3560
|
|
20241007,120100,74073228500,334500,334000,334500,334000,5679
|
|
20241007,120000,72174316000,334000,333500,334000,333500,1167
|
|
20241007,115900,71784568000,333500,334000,334000,333500,353
|
|
20241007,115800,71666688000,334000,333500,334000,333500,404
|
|
20241007,115700,71531838500,333500,333500,334000,333500,229
|
|
20241007,115600,71455452500,334000,334000,334000,333500,173
|
|
20241007,115500,71397696500,334000,333500,334000,333500,1372
|
|
20241007,115400,70939454000,333500,333500,334000,333500,1071
|
|
20241007,115300,70582263000,333500,333500,333500,333000,148
|
|
20241007,115200,70532919000,333500,333000,333500,333000,123
|
|
20241007,115100,70491937000,333000,332500,333500,332500,2302
|
|
20241007,115000,69725699500,332500,332500,333000,332500,285
|
|
20241007,114900,69630920000,332500,332500,333000,332500,175
|
|
20241007,114800,69572718000,332500,332500,333000,332500,148
|
|
20241007,114700,69523481000,332500,333000,333000,332500,125
|
|
20241007,114600,69481907000,332500,333000,333000,332500,148
|
|
20241007,114500,69432651000,333000,333500,333500,332500,1771
|
|
20241007,114400,68842621000,333500,333500,334000,333500,173
|
|
20241007,114300,68784901500,333500,333500,334000,333500,328
|
|
20241007,114200,68675469000,333500,333500,334000,333500,174
|
|
20241007,114100,68617415500,333500,334000,334000,333500,221
|
|
20241007,114000,68543691500,334000,333500,334000,333500,352
|
|
20241007,113900,68426267500,333500,333500,334000,333500,392
|
|
20241007,113800,68295469000,333500,333500,334000,333500,313
|
|
20241007,113700,68191080000,333500,333500,334000,333000,1066
|
|
20241007,113600,67835574500,334000,333500,334000,333500,561
|
|
20241007,113500,67648423000,333500,334000,334000,333500,910
|
|
20241007,113400,67344534000,334000,333500,334000,333000,2292
|
|
20241007,113300,66580008500,333500,333000,333500,332500,3015
|
|
20241007,113200,65575942500,333000,333000,333000,332500,359
|
|
20241007,113100,65456440000,333000,333000,333000,332500,266
|
|
20241007,113000,65367883000,333000,332500,333000,332500,395
|
|
20241007,112900,65236415000,332500,332500,333000,332500,98
|
|
20241007,112800,65203796000,333000,333000,333000,332500,367
|
|
20241007,112700,65081746000,332500,332500,333000,332000,2010
|
|
20241007,112600,64413405500,332500,332000,332500,332000,182
|
|
20241007,112500,64352962000,332000,332000,332500,332000,775
|
|
20241007,112400,64095624500,332000,332000,332500,331500,761
|
|
20241007,112300,63842955000,332000,332000,332000,331500,716
|
|
20241007,112200,63605366500,332000,332000,332000,331500,363
|
|
20241007,112100,63484948000,331500,331500,332000,331500,178
|
|
20241007,112000,63425919500,331500,332000,332500,331500,687
|
|
20241007,111900,63197853000,332000,332000,332500,332000,218
|
|
20241007,111800,63125417000,332000,332000,332500,332000,396
|
|
20241007,111700,62993906000,332000,331500,332000,331500,561
|
|
20241007,111600,62807673000,331500,331500,332000,331500,331
|
|
20241007,111500,62697815000,331500,331500,332000,331500,321
|
|
20241007,111400,62591319000,332000,332000,332500,331500,903
|
|
20241007,111300,62291629000,332500,332000,332500,332000,377
|
|
20241007,111200,62166457500,332000,332000,332500,332000,538
|
|
20241007,111100,61987799500,332500,332500,332500,332000,367
|
|
20241007,111000,61865786500,332000,332000,332500,331500,1726
|
|
20241007,110900,61292721500,332000,331500,332000,331500,233
|
|
20241007,110800,61215461000,331500,332000,332000,331500,1031
|
|
20241007,110700,60873214500,332000,333000,333000,332000,1263
|
|
20241007,110600,60453536500,332500,333000,333500,332500,276
|
|
20241007,110500,60361629000,333000,333000,333500,332500,754
|
|
20241007,110400,60110561500,333000,333000,333500,333000,254
|
|
20241007,110300,60025969500,333000,333500,333500,333000,742
|
|
20241007,110200,59778673000,333500,333500,334000,333000,840
|
|
20241007,110100,59498536000,333500,334000,334000,333500,276
|
|
20241007,110000,59406435500,333500,333000,334000,332500,5636
|
|
20241007,105900,57527378500,332500,332500,333000,332000,1273
|
|
20241007,105800,57104113000,333000,332000,333000,332000,981
|
|
20241007,105700,56777771000,332000,332000,332500,332000,110
|
|
20241007,105600,56741228500,332500,332500,332500,332000,518
|
|
20241007,105500,56569011500,332500,332000,332500,331500,580
|
|
20241007,105400,56376461000,332000,331500,332000,331500,733
|
|
20241007,105300,56133465000,331500,332500,332500,331500,1169
|
|
20241007,105200,55745130000,332500,334000,334000,332500,2441
|
|
20241007,105100,54931284500,333500,333000,334000,332500,6963
|
|
20241007,105000,52610974500,332500,333000,333000,332500,715
|
|
20241007,104900,52373026000,332500,333000,333000,332500,896
|
|
20241007,104800,52075033500,332500,330500,333000,330500,5872
|
|
20241007,104700,50126464000,330500,330500,331000,330500,313
|
|
20241007,104600,50022951000,330500,331000,331500,330500,561
|
|
20241007,104500,49837189500,331000,330500,331000,330500,1309
|
|
20241007,104400,49403921500,330500,331500,331500,330000,1243
|
|
20241007,104300,48992848500,331500,330500,331500,330500,1999
|
|
20241007,104200,48331220000,330500,330000,330500,330000,1046
|
|
20241007,104100,47985684000,330000,329000,330500,329000,1775
|
|
20241007,104000,47400244000,329000,329500,329500,329000,367
|
|
20241007,103900,47279355000,329500,329500,330000,329000,1085
|
|
20241007,103800,46921855500,329500,330500,330500,329000,3061
|
|
20241007,103700,45911870000,330500,330500,331000,330000,1938
|
|
20241007,103600,45271276000,330500,329000,331500,329000,9607
|
|
20241007,103500,42098263000,329500,329000,329500,328000,3273
|
|
20241007,103400,41021691000,329000,326500,329000,326500,4414
|
|
20241007,103300,39574397000,327000,326500,327000,326000,187
|
|
20241007,103200,39513312000,326500,326500,327000,326000,670
|
|
20241007,103100,39294613000,326000,326000,326000,325500,956
|
|
20241007,103000,38982969000,326000,326000,326000,325500,182
|
|
20241007,102900,38923642000,325500,325000,325500,325000,977
|
|
20241007,102800,38605640500,325000,325000,325500,325000,327
|
|
20241007,102700,38499353000,325000,326000,326000,325000,322
|
|
20241007,102600,38394560000,325500,326000,326500,325500,680
|
|
20241007,102500,38173007000,326000,326500,326500,326000,184
|
|
20241007,102400,38112940000,326500,326500,327000,326500,177
|
|
20241007,102300,38055139000,326500,326000,327000,326000,645
|
|
20241007,102200,37844565500,326500,326000,326500,326000,306
|
|
20241007,102100,37744788500,326000,326500,326500,325500,749
|
|
20241007,102000,37500834500,326500,326500,327000,326500,201
|
|
20241007,101900,37435207500,326000,325500,326500,325500,1124
|
|
20241007,101800,37068837500,325000,326000,326000,325000,279
|
|
20241007,101700,36977999000,326000,326000,326500,326000,392
|
|
20241007,101600,36850201500,326000,327500,327500,326000,1455
|
|
20241007,101500,36374838500,327500,327000,327500,326500,839
|
|
20241007,101400,36100475500,326500,326000,327000,326000,935
|
|
20241007,101300,35795228500,326000,327500,327500,326000,1353
|
|
20241007,101200,35352894000,328000,328000,328000,327500,829
|
|
20241007,101100,35081285000,328000,328500,328500,328000,1093
|
|
20241007,101000,34722673000,328500,328000,328500,327500,3909
|
|
20241007,100900,33440070000,327500,327000,328000,327000,4317
|
|
20241007,100800,32026917000,327000,326000,327000,325500,4730
|
|
20241007,100700,30482788000,325500,325500,326000,325500,861
|
|
20241007,100600,30202512000,326000,325500,326000,325500,80
|
|
20241007,100500,30176464000,326000,326000,326500,325500,1153
|
|
20241007,100400,29800596500,326500,326500,326500,326000,232
|
|
20241007,100300,29724856000,326500,326000,326500,326000,156
|
|
20241007,100200,29673959000,326000,326500,326500,325500,1864
|
|
20241007,100100,29066178000,326000,325500,326500,325000,2125
|
|
20241007,100000,28373679000,325500,324500,325500,324500,700
|
|
20241007,095900,28146212000,324500,325500,325500,324500,725
|
|
20241007,095800,27910652500,325500,326000,326000,325500,440
|
|
20241007,095700,27767325000,326000,326500,326500,325500,1316
|
|
20241007,095600,27338334000,326500,326000,326500,325500,1481
|
|
20241007,095500,26855281000,325500,324500,326000,324000,2252
|
|
20241007,095400,26123361500,324500,324500,324500,324000,1666
|
|
20241007,095300,25582776500,325000,324000,325000,324000,1013
|
|
20241007,095200,25254132500,324500,324000,324500,324000,205
|
|
20241007,095100,25187628000,324500,324500,324500,324000,342
|
|
20241007,095000,25076660500,324500,324000,324500,323500,515
|
|
20241007,094900,24909780000,323500,323500,324000,323500,69
|
|
20241007,094800,24887442500,323500,324000,324500,323500,1246
|
|
20241007,094700,24483865500,324000,324000,324500,324000,180
|
|
20241007,094600,24425507500,324000,322500,324000,322000,3383
|
|
20241007,094500,23333062000,322500,321500,322500,321500,718
|
|
20241007,094400,23101884000,321500,321500,321500,321000,965
|
|
20241007,094300,22791751500,321500,321500,321500,321000,172
|
|
20241007,094200,22736508500,321000,321500,321500,321000,88
|
|
20241007,094100,22708236000,321000,321500,321500,321000,269
|
|
20241007,094000,22621860500,321500,321500,321500,321000,1584
|
|
20241007,093900,22112623000,321500,321000,321500,321000,1113
|
|
20241007,093800,21754917000,321000,321500,321500,321000,307
|
|
20241007,093700,21656250500,321500,321000,322000,321000,872
|
|
20241007,093600,21375924000,321500,321500,322000,321000,1779
|
|
20241007,093500,20803937000,321500,321500,322000,321500,573
|
|
20241007,093400,20619487000,321500,321500,322500,321500,1680
|
|
20241007,093300,20078586000,321500,322000,322000,321500,601
|
|
20241007,093200,19885101000,322000,322000,322500,321500,882
|
|
20241007,093100,19601140500,322000,322000,322500,322000,739
|
|
20241007,093000,19363155500,322000,322500,322500,322000,2144
|
|
20241007,092900,18671907000,322500,322500,323000,322500,67
|
|
20241007,092800,18650294000,322500,323000,323000,322500,230
|
|
20241007,092700,18576112000,323000,322500,323000,322000,1205
|
|
20241007,092600,18187528000,322000,323500,323500,322000,2407
|
|
20241007,092500,17411064500,323000,323500,323500,323000,190
|
|
20241007,092400,17349652500,323000,324000,324000,323000,2600
|
|
20241007,092300,16507949000,323500,323000,323500,322500,2567
|
|
20241007,092200,15678130000,322500,322500,323000,322500,649
|
|
20241007,092100,15468826000,322500,322500,323000,322000,1016
|
|
20241007,092000,15141161000,323000,323000,323500,322500,1539
|
|
20241007,091900,14644268500,323500,323000,323500,323000,608
|
|
20241007,091800,14447829000,323500,322500,323500,322500,1162
|
|
20241007,091700,14072346000,323000,324000,324000,322500,2195
|
|
20241007,091600,13363456500,323500,323500,324000,323000,518
|
|
20241007,091500,13195931000,323000,324000,324000,323000,1143
|
|
20241007,091400,12826067500,324000,323500,324500,323500,2332
|
|
20241007,091300,12070591000,323500,325500,326000,323500,1912
|
|
20241007,091200,11449765500,326000,326000,326500,325000,891
|
|
20241007,091100,11159524000,326500,326500,327000,326000,1273
|
|
20241007,091000,10744127000,326500,325000,326500,325000,576
|
|
20241007,090900,10556539500,325000,324500,325000,324000,1165
|
|
20241007,090800,10178398000,324500,324500,324500,323500,1829
|
|
20241007,090700,9585667500,325000,325000,325500,325000,450
|
|
20241007,090600,9439404000,325500,325000,326500,323500,2493
|
|
20241007,090500,8630032000,325000,327000,327000,324000,2989
|
|
20241007,090400,7656462000,326500,326000,326500,325000,2315
|
|
20241007,090300,6901838000,326000,325500,326000,324500,1446
|
|
20241007,090200,6431871000,325000,328000,328500,325000,4240
|
|
20241007,090100,5046395000,328000,325000,328500,324000,4132
|
|
20241007,090000,3696745000,325000,326500,328000,325000,11314
|