581 lines
33 KiB
CSV
581 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183800,15747645000,291000,291000,291000,291000,1000
|
|
20241007,183700,15747645000,291000,291000,291000,291000,0
|
|
20241007,183600,15747645000,291000,291000,291000,291000,0
|
|
20241007,183500,15747645000,291000,291000,291000,291000,0
|
|
20241007,183400,15747645000,291000,291000,291000,291000,0
|
|
20241007,183300,15747645000,291000,291000,291000,291000,0
|
|
20241007,183200,15747645000,291000,291000,291000,291000,0
|
|
20241007,183100,15747645000,291000,291000,291000,291000,0
|
|
20241007,183000,15747645000,291000,291000,291000,291000,0
|
|
20241007,182900,15747645000,291000,291000,291000,291000,0
|
|
20241007,182800,15747645000,291000,291000,291000,291000,0
|
|
20241007,182700,15747645000,291000,291000,291000,291000,0
|
|
20241007,182600,15747645000,291000,291000,291000,291000,0
|
|
20241007,182500,15747645000,291000,291000,291000,291000,0
|
|
20241007,182400,15747645000,291000,291000,291000,291000,0
|
|
20241007,182300,15747645000,291000,291000,291000,291000,0
|
|
20241007,182200,15747645000,291000,291000,291000,291000,0
|
|
20241007,182100,15747645000,291000,291000,291000,291000,0
|
|
20241007,182000,15747645000,291000,291000,291000,291000,0
|
|
20241007,181900,15747645000,291000,291000,291000,291000,0
|
|
20241007,181800,15747645000,291000,291000,291000,291000,0
|
|
20241007,181700,15747645000,291000,291000,291000,291000,0
|
|
20241007,181600,15747645000,291000,291000,291000,291000,0
|
|
20241007,181500,15747645000,291000,291000,291000,291000,0
|
|
20241007,181400,15747645000,291000,291000,291000,291000,0
|
|
20241007,181300,15747645000,291000,291000,291000,291000,0
|
|
20241007,181200,15747645000,291000,291000,291000,291000,0
|
|
20241007,181100,15747645000,291000,291000,291000,291000,0
|
|
20241007,181000,15747645000,291000,291000,291000,291000,0
|
|
20241007,180900,15747645000,291000,291000,291000,291000,0
|
|
20241007,180800,15747645000,291000,291000,291000,291000,1000
|
|
20241007,180700,15747645000,291000,291000,291000,291000,0
|
|
20241007,180600,15747645000,291000,291000,291000,291000,0
|
|
20241007,180500,15747645000,291000,291000,291000,291000,0
|
|
20241007,180400,15747645000,291000,291000,291000,291000,0
|
|
20241007,180300,15747645000,291000,291000,291000,291000,0
|
|
20241007,180200,15747645000,291000,291000,291000,291000,0
|
|
20241007,180100,15747645000,291000,291000,291000,291000,0
|
|
20241007,180000,15747645000,291000,291000,291000,291000,0
|
|
20241007,175900,15747645000,291000,291000,291000,291000,0
|
|
20241007,175800,15747645000,291000,291000,291000,291000,0
|
|
20241007,175700,15747645000,291000,291000,291000,291000,0
|
|
20241007,175600,15747645000,291000,291000,291000,291000,0
|
|
20241007,175500,15747645000,291000,291000,291000,291000,0
|
|
20241007,175400,15747645000,291000,291000,291000,291000,0
|
|
20241007,175300,15747645000,291000,291000,291000,291000,0
|
|
20241007,175200,15747645000,291000,291000,291000,291000,0
|
|
20241007,175100,15747645000,291000,291000,291000,291000,0
|
|
20241007,175000,15747645000,291000,291000,291000,291000,0
|
|
20241007,174900,15747645000,291000,291000,291000,291000,0
|
|
20241007,174800,15747645000,291000,291000,291000,291000,0
|
|
20241007,174700,15747645000,291000,291000,291000,291000,0
|
|
20241007,174600,15747645000,291000,291000,291000,291000,0
|
|
20241007,174500,15747645000,291000,291000,291000,291000,0
|
|
20241007,174400,15747645000,291000,291000,291000,291000,0
|
|
20241007,174300,15747645000,291000,291000,291000,291000,0
|
|
20241007,174200,15747645000,291000,291000,291000,291000,0
|
|
20241007,174100,15747645000,291000,291000,291000,291000,0
|
|
20241007,174000,15747645000,291000,291000,291000,291000,0
|
|
20241007,173900,15747645000,291000,291000,291000,291000,0
|
|
20241007,173800,15747645000,291000,291000,291000,291000,1000
|
|
20241007,173700,15747645000,291000,291000,291000,291000,0
|
|
20241007,173600,15747645000,291000,291000,291000,291000,0
|
|
20241007,173500,15747645000,291000,291000,291000,291000,0
|
|
20241007,173400,15747645000,291000,291000,291000,291000,0
|
|
20241007,173300,15747645000,291000,291000,291000,291000,0
|
|
20241007,173200,15747645000,291000,291000,291000,291000,0
|
|
20241007,173100,15747645000,291000,291000,291000,291000,0
|
|
20241007,173000,15747645000,291000,291000,291000,291000,0
|
|
20241007,172900,15747645000,291000,291000,291000,291000,0
|
|
20241007,172800,15747645000,291000,291000,291000,291000,0
|
|
20241007,172700,15747645000,291000,291000,291000,291000,0
|
|
20241007,172600,15747645000,291000,291000,291000,291000,0
|
|
20241007,172500,15747645000,291000,291000,291000,291000,0
|
|
20241007,172400,15747645000,291000,291000,291000,291000,0
|
|
20241007,172300,15747645000,291000,291000,291000,291000,0
|
|
20241007,172200,15747645000,291000,291000,291000,291000,0
|
|
20241007,172100,15747645000,291000,291000,291000,291000,0
|
|
20241007,172000,15747645000,291000,291000,291000,291000,0
|
|
20241007,171900,15747645000,291000,291000,291000,291000,0
|
|
20241007,171800,15747645000,291000,291000,291000,291000,0
|
|
20241007,171700,15747645000,291000,291000,291000,291000,0
|
|
20241007,171600,15747645000,291000,291000,291000,291000,0
|
|
20241007,171500,15747645000,291000,291000,291000,291000,0
|
|
20241007,171400,15747645000,291000,291000,291000,291000,0
|
|
20241007,171300,15747645000,291000,291000,291000,291000,0
|
|
20241007,171200,15747645000,291000,291000,291000,291000,0
|
|
20241007,171100,15747645000,291000,291000,291000,291000,0
|
|
20241007,171000,15747645000,291000,291000,291000,291000,0
|
|
20241007,170900,15747645000,291000,291000,291000,291000,0
|
|
20241007,170800,15747645000,291000,291000,291000,291000,1000
|
|
20241007,170700,15747645000,291000,291000,291000,291000,0
|
|
20241007,170600,15747645000,291000,291000,291000,291000,0
|
|
20241007,170500,15747645000,291000,291000,291000,291000,0
|
|
20241007,170400,15747645000,291000,291000,291000,291000,0
|
|
20241007,170300,15747645000,291000,291000,291000,291000,0
|
|
20241007,170200,15747645000,291000,291000,291000,291000,0
|
|
20241007,170100,15747645000,291000,291000,291000,291000,0
|
|
20241007,170000,15747645000,291000,291000,291000,291000,0
|
|
20241007,165900,15747645000,291000,291000,291000,291000,0
|
|
20241007,165800,15747645000,291000,291000,291000,291000,0
|
|
20241007,165700,15747645000,291000,291000,291000,291000,0
|
|
20241007,165600,15747645000,291000,291000,291000,291000,0
|
|
20241007,165500,15747645000,291000,291000,291000,291000,0
|
|
20241007,165400,15747645000,291000,291000,291000,291000,0
|
|
20241007,165300,15747645000,291000,291000,291000,291000,0
|
|
20241007,165200,15747645000,291000,291000,291000,291000,0
|
|
20241007,165100,15747645000,291000,291000,291000,291000,0
|
|
20241007,165000,15747645000,291000,291000,291000,291000,0
|
|
20241007,164900,15747645000,291000,291000,291000,291000,0
|
|
20241007,164800,15747645000,291000,291000,291000,291000,0
|
|
20241007,164700,15747645000,291000,291000,291000,291000,0
|
|
20241007,164600,15747645000,291000,291000,291000,291000,0
|
|
20241007,164500,15747645000,291000,291000,291000,291000,0
|
|
20241007,164400,15747645000,291000,291000,291000,291000,0
|
|
20241007,164300,15747645000,291000,291000,291000,291000,0
|
|
20241007,164200,15747645000,291000,291000,291000,291000,0
|
|
20241007,164100,15747645000,291000,291000,291000,291000,0
|
|
20241007,164000,15747645000,291000,291000,291000,291000,0
|
|
20241007,163900,15747645000,291000,291000,291000,291000,0
|
|
20241007,163800,15747645000,291000,291000,291000,291000,1000
|
|
20241007,163700,15747645000,291000,291000,291000,291000,0
|
|
20241007,163600,15747645000,291000,291000,291000,291000,0
|
|
20241007,163500,15747645000,291000,291000,291000,291000,0
|
|
20241007,163400,15747645000,291000,291000,291000,291000,0
|
|
20241007,163300,15747645000,291000,291000,291000,291000,0
|
|
20241007,163200,15747645000,291000,291000,291000,291000,0
|
|
20241007,163100,15747645000,291000,291000,291000,291000,0
|
|
20241007,163000,15747645000,291000,291000,291000,291000,0
|
|
20241007,162900,15747645000,291000,291000,291000,291000,0
|
|
20241007,162800,15747645000,291000,291000,291000,291000,0
|
|
20241007,162700,15747645000,291000,291000,291000,291000,0
|
|
20241007,162600,15747645000,291000,291000,291000,291000,0
|
|
20241007,162500,15747645000,291000,291000,291000,291000,0
|
|
20241007,162400,15747645000,291000,291000,291000,291000,0
|
|
20241007,162300,15747645000,291000,291000,291000,291000,0
|
|
20241007,162200,15747645000,291000,291000,291000,291000,0
|
|
20241007,162100,15747645000,291000,291000,291000,291000,0
|
|
20241007,162000,15747645000,291000,291000,291000,291000,0
|
|
20241007,161900,15747645000,291000,291000,291000,291000,0
|
|
20241007,161800,15747645000,291000,291000,291000,291000,0
|
|
20241007,161700,15747645000,291000,291000,291000,291000,0
|
|
20241007,161600,15747645000,291000,291000,291000,291000,0
|
|
20241007,161500,15747645000,291000,291000,291000,291000,0
|
|
20241007,161400,15747645000,291000,291000,291000,291000,0
|
|
20241007,161300,15747645000,291000,291000,291000,291000,0
|
|
20241007,161200,15747645000,291000,291000,291000,291000,0
|
|
20241007,161100,15747645000,291000,291000,291000,291000,0
|
|
20241007,161000,15747645000,291000,291000,291000,291000,0
|
|
20241007,160900,15747645000,291000,291000,291000,291000,0
|
|
20241007,160800,15747645000,291000,291000,291000,291000,1000
|
|
20241007,160700,15747645000,291000,291000,291000,291000,0
|
|
20241007,160600,15747645000,291000,291000,291000,291000,0
|
|
20241007,160500,15747645000,291000,291000,291000,291000,0
|
|
20241007,160400,15747645000,291000,291000,291000,291000,0
|
|
20241007,160300,15747645000,291000,291000,291000,291000,0
|
|
20241007,160200,15747645000,291000,291000,291000,291000,0
|
|
20241007,160100,15747645000,291000,291000,291000,291000,0
|
|
20241007,160000,15747645000,291000,291000,291000,291000,0
|
|
20241007,155900,15747645000,291000,291000,291000,291000,0
|
|
20241007,155800,15747645000,291000,291000,291000,291000,0
|
|
20241007,155700,15747645000,291000,291000,291000,291000,0
|
|
20241007,155600,15747645000,291000,291000,291000,291000,0
|
|
20241007,155500,15747645000,291000,291000,291000,291000,0
|
|
20241007,155400,15747645000,291000,291000,291000,291000,0
|
|
20241007,155300,15747645000,291000,291000,291000,291000,0
|
|
20241007,155200,15747645000,291000,291000,291000,291000,0
|
|
20241007,155100,15747645000,291000,291000,291000,291000,0
|
|
20241007,155000,15747645000,291000,291000,291000,291000,0
|
|
20241007,154900,15747645000,291000,291000,291000,291000,0
|
|
20241007,154800,15747645000,291000,291000,291000,291000,0
|
|
20241007,154700,15747645000,291000,291000,291000,291000,0
|
|
20241007,154600,15747645000,291000,291000,291000,291000,0
|
|
20241007,154500,15747645000,291000,291000,291000,291000,0
|
|
20241007,154400,15747645000,291000,291000,291000,291000,0
|
|
20241007,154300,15747645000,291000,291000,291000,291000,0
|
|
20241007,154200,15747645000,291000,291000,291000,291000,0
|
|
20241007,154100,15747645000,291000,291000,291000,291000,0
|
|
20241007,154000,15747645000,291000,291000,291000,291000,0
|
|
20241007,153900,15747645000,291000,291000,291000,291000,0
|
|
20241007,153800,15747645000,291000,291000,291000,291000,1000
|
|
20241007,153700,15747645000,291000,291000,291000,291000,0
|
|
20241007,153600,15747645000,291000,291000,291000,291000,0
|
|
20241007,153500,15747645000,291000,291000,291000,291000,0
|
|
20241007,153400,15747645000,291000,291000,291000,291000,0
|
|
20241007,153300,15747645000,291000,291000,291000,291000,0
|
|
20241007,153200,15747645000,291000,291000,291000,291000,0
|
|
20241007,153100,15747645000,291000,291000,291000,291000,0
|
|
20241007,153000,15747645000,291000,291000,291000,291000,1000
|
|
20241007,152900,15456645000,290500,290500,290500,290500,0
|
|
20241007,152800,15456645000,290500,290500,290500,290500,0
|
|
20241007,152700,15456645000,290500,290500,290500,290500,0
|
|
20241007,152600,15456645000,290500,290500,290500,290500,0
|
|
20241007,152500,15456645000,290500,290500,290500,290500,0
|
|
20241007,152400,15456645000,290500,290500,290500,290500,0
|
|
20241007,152300,15456645000,290500,290500,290500,290500,0
|
|
20241007,152200,15456645000,290500,290500,290500,290500,0
|
|
20241007,152100,15456645000,290500,290500,290500,290500,0
|
|
20241007,152000,15456645000,290500,290500,290500,290500,0
|
|
20241007,151900,15456645000,290500,290500,291000,290000,88
|
|
20241007,151800,15431076000,290500,290500,291000,290500,80
|
|
20241007,151700,15407834000,290500,290500,291000,290000,128
|
|
20241007,151600,15370658500,290500,290500,291000,290500,246
|
|
20241007,151500,15299195000,290500,290000,290500,290000,121
|
|
20241007,151400,15264066500,290000,290000,290500,290000,73
|
|
20241007,151300,15242895000,290000,290000,290500,290000,253
|
|
20241007,151200,15169494500,290000,290000,291000,290000,59
|
|
20241007,151100,15152380500,291000,290500,291000,290000,67
|
|
20241007,151000,15132907000,290000,290500,290500,290000,93
|
|
20241007,150900,15105923000,290000,290500,290500,290000,169
|
|
20241007,150800,15056901000,290500,290500,290500,290000,75
|
|
20241007,150700,15035117000,290000,290000,290500,290000,26
|
|
20241007,150600,15027576500,290000,290000,290500,289500,184
|
|
20241007,150500,14974203000,290000,290000,290500,290000,76
|
|
20241007,150400,14952159500,290500,290000,290500,290000,181
|
|
20241007,150300,14899664500,290000,290000,290500,290000,66
|
|
20241007,150200,14880500500,290500,290000,290500,290000,161
|
|
20241007,150100,14833788500,290500,290500,291000,290000,52
|
|
20241007,150000,14818695000,290500,291000,291500,290500,60
|
|
20241007,145900,14801241000,290500,290500,291500,290500,89
|
|
20241007,145800,14775348000,290500,291000,291000,290500,159
|
|
20241007,145700,14729151500,290500,290500,291500,290500,21
|
|
20241007,145600,14723038000,291500,291000,291500,290500,84
|
|
20241007,145500,14698584500,291000,291000,291000,290500,38
|
|
20241007,145400,14687529000,290500,291000,291000,290500,198
|
|
20241007,145300,14629999000,291000,290500,292000,290500,43
|
|
20241007,145200,14617480000,290500,290000,291000,290000,122
|
|
20241007,145100,14582011500,290500,290500,291000,290000,63
|
|
20241007,145000,14563711000,291000,290500,291500,290500,87
|
|
20241007,144900,14538422500,290500,290500,292000,290500,83
|
|
20241007,144800,14514271000,290000,291500,291500,290000,70
|
|
20241007,144700,14493900500,291500,291000,291500,290000,165
|
|
20241007,144600,14445968000,291000,291500,291500,291000,86
|
|
20241007,144500,14420915500,292000,291500,292000,291500,91
|
|
20241007,144400,14394371000,292000,291500,292000,291500,23
|
|
20241007,144300,14387659000,291000,291500,292000,291000,179
|
|
20241007,144200,14335458500,292000,291000,292000,291000,154
|
|
20241007,144100,14290591500,292000,292000,292000,291000,132
|
|
20241007,144000,14252092000,291500,291500,292000,291000,260
|
|
20241007,143900,14176263000,291500,292000,292000,291500,134
|
|
20241007,143800,14137169000,292000,291000,292000,291000,212
|
|
20241007,143700,14075346500,291000,290500,291500,290500,85
|
|
20241007,143600,14050604500,291000,291000,291000,290000,140
|
|
20241007,143500,14009917000,291000,291000,291000,290500,88
|
|
20241007,143400,13984311500,291000,291000,291500,290500,65
|
|
20241007,143300,13965401000,291500,291000,291500,290500,99
|
|
20241007,143200,13936611000,291000,290500,291000,290000,170
|
|
20241007,143100,13887212500,290500,290000,290500,290000,99
|
|
20241007,143000,13858466000,290000,290000,291000,290000,59
|
|
20241007,142900,13841342000,290000,290000,291000,290000,86
|
|
20241007,142800,13816381500,290000,290500,291500,290000,160
|
|
20241007,142700,13769916000,290500,290500,291000,290000,110
|
|
20241007,142600,13737983000,290500,291000,291000,290000,141
|
|
20241007,142500,13697066000,291000,290000,291000,290000,115
|
|
20241007,142400,13663695000,290000,290000,290500,290000,182
|
|
20241007,142300,13610852000,290500,291000,291000,290000,200
|
|
20241007,142200,13552791500,290500,290000,292000,290000,178
|
|
20241007,142100,13500972500,290500,290500,291000,290000,159
|
|
20241007,142000,13454803000,290500,290500,291000,290500,122
|
|
20241007,141900,13419349000,290500,291000,291000,290500,86
|
|
20241007,141800,13394348000,291000,291000,291500,290500,105
|
|
20241007,141700,13363808500,291000,290500,291000,290500,166
|
|
20241007,141600,13315568000,290500,290500,291500,290500,86
|
|
20241007,141500,13290558500,290500,290500,291000,290500,116
|
|
20241007,141400,13256843500,290500,291000,291500,290500,168
|
|
20241007,141300,13207954000,291500,291500,292000,291000,102
|
|
20241007,141200,13178249000,291000,291000,292500,291000,131
|
|
20241007,141100,13140090500,292000,291500,292000,291000,74
|
|
20241007,141000,13118509000,291500,291500,292000,290500,206
|
|
20241007,140900,13058558500,291000,292000,292000,290500,82
|
|
20241007,140800,13034684000,290500,292000,292000,290500,120
|
|
20241007,140700,12999744500,292000,291500,292000,291000,72
|
|
20241007,140600,12978750000,291000,291500,292500,291000,199
|
|
20241007,140500,12920748000,291000,291500,292000,291000,86
|
|
20241007,140400,12895681000,291500,291500,292000,291500,82
|
|
20241007,140300,12871755000,292000,292500,292500,291500,69
|
|
20241007,140200,12851613500,292000,292500,292500,291500,209
|
|
20241007,140100,12790569500,292000,292000,292500,292000,50
|
|
20241007,140000,12775961500,292000,291500,292500,291500,147
|
|
20241007,135900,12733074500,291500,291500,292000,291500,82
|
|
20241007,135800,12709158500,291500,292500,293000,291500,132
|
|
20241007,135700,12670598500,292500,293000,293000,292000,132
|
|
20241007,135600,12631998000,292500,291500,292500,291000,117
|
|
20241007,135500,12597865000,291500,291000,292000,291000,86
|
|
20241007,135400,12572813000,291500,291000,292000,291000,134
|
|
20241007,135300,12533755500,291500,291500,292000,291000,130
|
|
20241007,135200,12495880500,291000,291500,291500,291000,41
|
|
20241007,135100,12483939500,291000,292000,292000,291000,172
|
|
20241007,135000,12433804500,292000,291500,292500,291500,580
|
|
20241007,134900,12264662000,291500,292000,292000,291500,78
|
|
20241007,134800,12241913000,291500,292000,292000,291500,61
|
|
20241007,134700,12224130000,292000,292000,292500,291500,151
|
|
20241007,134600,12180035500,292000,292000,292500,292000,113
|
|
20241007,134500,12147025500,292000,292500,292500,292000,68
|
|
20241007,134400,12127160500,292000,291500,292500,291500,110
|
|
20241007,134300,12095079000,292000,291500,292500,291500,131
|
|
20241007,134200,12056828000,291500,292000,292500,291500,120
|
|
20241007,134100,12021807000,291500,291500,292000,291500,102
|
|
20241007,134000,11992052500,292000,292000,292500,291500,136
|
|
20241007,133900,11952348500,292000,292500,292500,291500,64
|
|
20241007,133800,11933677500,292000,292500,292500,291500,118
|
|
20241007,133700,11899234500,291500,293000,293000,291500,368
|
|
20241007,133600,11791693000,293000,292500,293000,292500,147
|
|
20241007,133500,11748664500,293000,292500,293000,292500,52
|
|
20241007,133400,11733448000,293000,293000,293500,292000,264
|
|
20241007,133300,11656171500,293000,293500,293500,292500,76
|
|
20241007,133200,11633906000,293500,292500,293500,292500,145
|
|
20241007,133100,11591413500,293000,292500,293500,292500,123
|
|
20241007,133000,11555377000,293000,293000,293500,293000,82
|
|
20241007,132900,11531339000,293000,293000,293000,292000,168
|
|
20241007,132800,11482185000,293000,293500,294000,292500,79
|
|
20241007,132700,11459002500,293000,292000,294000,292000,91
|
|
20241007,132600,11432313500,292500,293000,294000,292500,139
|
|
20241007,132500,11391569500,293000,292500,294000,292000,144
|
|
20241007,132400,11349387000,294000,293000,294000,292500,133
|
|
20241007,132300,11310423000,293000,292500,293000,292000,102
|
|
20241007,132200,11280567500,292500,291500,292500,291000,177
|
|
20241007,132100,11228924000,291500,291500,292500,291000,130
|
|
20241007,132000,11191000000,291500,293000,293000,291500,89
|
|
20241007,131900,11165035000,291500,292000,292500,291500,111
|
|
20241007,131800,11132642500,292000,293000,293000,292000,141
|
|
20241007,131700,11091433000,293000,293500,294000,292000,135
|
|
20241007,131600,11051855500,293500,293000,293500,292000,168
|
|
20241007,131500,11002631000,293500,292000,293500,292000,91
|
|
20241007,131400,10975967000,292000,293500,294000,292000,199
|
|
20241007,131300,10917662500,294000,293000,294000,292000,122
|
|
20241007,131200,10881878500,293500,293500,293500,293000,131
|
|
20241007,131100,10843447500,293500,292500,294000,292500,153
|
|
20241007,131000,10798585000,293500,292500,294000,292500,353
|
|
20241007,130900,10695096500,293000,291500,293000,291500,181
|
|
20241007,130800,10642220500,291000,291500,291500,290500,72
|
|
20241007,130700,10621270000,291500,290000,291500,290000,91
|
|
20241007,130600,10594840500,290000,292000,292000,290000,83
|
|
20241007,130500,10570689000,292000,291000,292000,291000,397
|
|
20241007,130400,10455072500,291000,290000,291000,290000,92
|
|
20241007,130300,10428368000,290000,290000,290500,290000,102
|
|
20241007,130200,10398784000,290000,290000,291000,290000,76
|
|
20241007,130100,10376731000,290000,290000,291000,290000,86
|
|
20241007,130000,10351766500,289500,289500,290000,289500,99
|
|
20241007,125900,10323093000,290000,290000,290000,289500,104
|
|
20241007,125800,10292975000,290000,290000,290000,289500,68
|
|
20241007,125700,10273272000,290000,290000,290500,290000,41
|
|
20241007,125600,10261374500,289500,290000,290000,289500,58
|
|
20241007,125500,10244571500,290000,290000,290500,289500,143
|
|
20241007,125400,10203116500,290000,290000,290000,289500,71
|
|
20241007,125300,10182535500,290000,290000,290000,289500,37
|
|
20241007,125200,10171814000,289500,289500,290000,289500,25
|
|
20241007,125100,10164569500,290000,290000,290000,289000,216
|
|
20241007,125000,10102015000,289500,290000,290000,289500,35
|
|
20241007,124900,10091877500,290000,290000,290000,290000,16
|
|
20241007,124800,10087237500,289500,290000,290000,289500,105
|
|
20241007,124700,10056826000,290500,289500,290500,289500,110
|
|
20241007,124600,10024951000,290000,289500,290000,289500,25
|
|
20241007,124500,10017708000,290000,290500,290500,290000,51
|
|
20241007,124400,10002907500,290000,290000,291000,290000,153
|
|
20241007,124300,9958504000,290000,290500,290500,290000,61
|
|
20241007,124200,9940808500,290500,290500,290500,290000,65
|
|
20241007,124100,9921929500,290000,290000,290500,289500,62
|
|
20241007,124000,9903943500,290000,289500,290000,289000,152
|
|
20241007,123900,9859951500,289500,289500,289500,289000,86
|
|
20241007,123800,9835088500,290000,289500,290000,289500,47
|
|
20241007,123700,9821477500,289000,289500,289500,289000,83
|
|
20241007,123600,9797478500,289000,289000,289500,289000,114
|
|
20241007,123500,9764511000,289000,289500,289500,289000,79
|
|
20241007,123400,9741673500,289500,289500,290000,289000,56
|
|
20241007,123300,9725476000,289500,290000,290000,289000,138
|
|
20241007,123200,9685556500,290000,289500,290000,289500,33
|
|
20241007,123100,9675995000,290000,289500,290000,289500,88
|
|
20241007,123000,9650511000,289500,289500,290000,289500,58
|
|
20241007,122900,9633709500,289500,289500,290000,289500,118
|
|
20241007,122800,9599541000,290000,290000,290000,289500,39
|
|
20241007,122700,9588240500,290000,289500,290000,289500,120
|
|
20241007,122600,9553495500,289500,289000,290000,289000,68
|
|
20241007,122500,9533814500,289500,289000,289500,289000,136
|
|
20241007,122400,9494506500,289000,289000,290000,289000,60
|
|
20241007,122300,9477154000,289500,289500,289500,289500,58
|
|
20241007,122200,9460363000,289500,289500,290000,289500,139
|
|
20241007,122100,9420115500,290000,290500,290500,289500,50
|
|
20241007,122000,9405621500,290500,290000,290500,290000,16
|
|
20241007,121900,9400979000,290000,290500,291000,290000,59
|
|
20241007,121800,9383857000,291000,290000,291000,290000,107
|
|
20241007,121700,9352811000,290500,290500,291000,290500,37
|
|
20241007,121600,9342061000,290500,290500,290500,290000,65
|
|
20241007,121500,9323181500,290500,290500,290500,290000,87
|
|
20241007,121400,9297943000,290000,290500,290500,290000,96
|
|
20241007,121300,9270096500,290000,291000,291000,290000,52
|
|
20241007,121200,9254992500,290500,290000,290500,290000,67
|
|
20241007,121100,9235537500,290000,290000,290500,290000,84
|
|
20241007,121000,9211168500,290000,291000,291000,290000,219
|
|
20241007,120900,9147632000,291000,290500,291000,290500,18
|
|
20241007,120800,9142401000,290500,290500,290500,290000,115
|
|
20241007,120700,9109035000,290000,291000,291000,290000,116
|
|
20241007,120600,9075371000,291000,291000,291000,290500,101
|
|
20241007,120500,9046006000,290500,291000,291500,290500,35
|
|
20241007,120400,9035821500,290500,291000,291000,290500,23
|
|
20241007,120300,9029132000,291500,291000,291500,290500,161
|
|
20241007,120200,8982298000,291500,292000,292000,291500,80
|
|
20241007,120100,8958963000,291500,291500,292000,290500,63
|
|
20241007,120000,8940602500,291000,291500,291500,291000,69
|
|
20241007,115900,8920509500,291500,291500,292000,291000,162
|
|
20241007,115800,8873329500,291000,291500,292000,291000,54
|
|
20241007,115700,8857595500,291500,291500,291500,291000,26
|
|
20241007,115600,8850027000,291500,292000,292000,291000,91
|
|
20241007,115500,8823510500,292500,291500,292500,291000,115
|
|
20241007,115400,8789974500,291000,291500,291500,291000,23
|
|
20241007,115300,8783277000,291500,291500,291500,291000,95
|
|
20241007,115200,8755605500,291500,291500,291500,291000,86
|
|
20241007,115100,8730556000,291500,291500,291500,291000,111
|
|
20241007,115000,8698241000,291500,290500,291500,290500,51
|
|
20241007,114900,8683397500,291000,291500,291500,290500,70
|
|
20241007,114800,8663022000,291500,291000,291500,290500,156
|
|
20241007,114700,8617659000,290500,291500,291500,290500,73
|
|
20241007,114600,8596434000,291500,291000,291500,290500,53
|
|
20241007,114500,8581012500,291500,291000,291500,290500,54
|
|
20241007,114400,8565299500,290500,291500,291500,290500,118
|
|
20241007,114300,8531004000,291500,291500,292000,291000,68
|
|
20241007,114200,8511193000,291000,291000,291500,291000,24
|
|
20241007,114100,8504204500,291000,291000,291500,290500,138
|
|
20241007,114000,8464030500,291500,292000,292000,291000,29
|
|
20241007,113900,8455578500,292000,292000,292000,291000,93
|
|
20241007,113800,8428473000,292000,291500,292000,291000,70
|
|
20241007,113700,8408073000,291500,291500,292000,291500,178
|
|
20241007,113600,8356172000,291500,292000,292000,291500,50
|
|
20241007,113500,8341585000,291500,292000,292000,291500,83
|
|
20241007,113400,8317371500,291500,291500,292000,291500,51
|
|
20241007,113300,8302490000,292000,292000,292500,292000,87
|
|
20241007,113200,8277067000,292500,292500,292500,292000,44
|
|
20241007,113100,8264206000,292000,292500,293000,292000,90
|
|
20241007,113000,8237883500,292500,292000,292500,292000,134
|
|
20241007,112900,8198741500,292500,292500,292500,292000,48
|
|
20241007,112800,8184711000,292000,292500,293000,292000,45
|
|
20241007,112700,8171547500,292500,292000,292500,292000,136
|
|
20241007,112600,8131814000,292500,292000,292500,292000,83
|
|
20241007,112500,8107574000,292500,293000,293000,292500,75
|
|
20241007,112400,8085622500,293000,292500,293000,292500,29
|
|
20241007,112300,8077135500,292000,292500,292500,292000,107
|
|
20241007,112200,8045866000,292000,293500,293500,292000,115
|
|
20241007,112100,8012245500,293000,293000,293500,292500,46
|
|
20241007,112000,7998766500,293000,292000,293000,292000,109
|
|
20241007,111900,7966868500,292500,292000,292500,292000,86
|
|
20241007,111800,7941740000,292500,293000,293000,292500,132
|
|
20241007,111700,7903115500,293000,293000,293000,292500,49
|
|
20241007,111600,7888762500,293000,293000,293000,292500,37
|
|
20241007,111500,7877936000,292500,293000,293000,292500,189
|
|
20241007,111400,7822630000,293000,293000,293000,292500,65
|
|
20241007,111300,7803598000,293000,292500,293000,292500,96
|
|
20241007,111200,7775499500,292500,293000,293000,292500,50
|
|
20241007,111100,7760862000,292500,292500,293000,292000,154
|
|
20241007,111000,7715825000,292500,293000,293000,292500,148
|
|
20241007,110900,7672508000,293000,292500,293000,292000,53
|
|
20241007,110800,7657000000,293000,292500,293000,292500,70
|
|
20241007,110700,7636511500,293000,293000,293000,292000,169
|
|
20241007,110600,7587083000,293000,292500,293000,292000,93
|
|
20241007,110500,7559900000,292500,292500,292500,292000,55
|
|
20241007,110400,7543825000,292500,293000,293000,292000,125
|
|
20241007,110300,7507309000,292500,293000,293000,292500,49
|
|
20241007,110200,7492969500,293000,292500,293000,292500,77
|
|
20241007,110100,7470431500,292500,292000,293000,292000,53
|
|
20241007,110000,7454939000,292500,292500,292500,292000,160
|
|
20241007,105900,7408194500,293000,293000,293000,292000,52
|
|
20241007,105800,7392994000,293000,292500,293000,292500,52
|
|
20241007,105700,7377769500,292500,293000,293000,292500,40
|
|
20241007,105600,7366062500,292500,292500,293500,292500,177
|
|
20241007,105500,7314263000,293000,292500,293000,292500,34
|
|
20241007,105400,7304311500,292500,292500,292500,292000,213
|
|
20241007,105300,7242040000,292500,292500,292500,292000,58
|
|
20241007,105200,7225075500,292000,292500,293000,292000,182
|
|
20241007,105100,7171886000,292500,293000,293500,292500,45
|
|
20241007,105000,7158708500,293000,293000,293500,292500,42
|
|
20241007,104900,7146397500,293000,293000,293500,292500,120
|
|
20241007,104800,7111231000,293500,292000,294500,292000,344
|
|
20241007,104700,7010428500,292500,291500,292500,291000,110
|
|
20241007,104600,6978308500,291500,291500,292000,291500,73
|
|
20241007,104500,6957014500,291000,292000,292000,291000,146
|
|
20241007,104400,6914472500,291500,292000,292000,291500,97
|
|
20241007,104300,6886175500,292000,292000,292000,291500,26
|
|
20241007,104200,6878590000,292000,292000,292000,291500,299
|
|
20241007,104100,6791295000,292500,292500,292500,292000,74
|
|
20241007,104000,6769668500,293000,292000,293000,292000,116
|
|
20241007,103900,6735758000,292500,292500,292500,292000,122
|
|
20241007,103800,6700086000,292500,292000,292500,292000,115
|
|
20241007,103700,6666493500,292000,292500,293000,292000,61
|
|
20241007,103600,6648649000,292500,292500,292500,292000,133
|
|
20241007,103500,6609773000,292500,292500,292500,292000,94
|
|
20241007,103400,6582292000,292000,293000,293000,292000,136
|
|
20241007,103300,6542505000,293000,293000,293000,292000,110
|
|
20241007,103200,6510314500,293000,292500,293000,292000,204
|
|
20241007,103100,6450620500,292500,292500,293000,292500,35
|
|
20241007,103000,6440381500,293000,293000,293500,292500,289
|
|
20241007,102900,6355803500,293000,294000,294000,293000,50
|
|
20241007,102800,6341118000,293000,293000,293500,293000,92
|
|
20241007,102700,6314157500,293500,293500,293500,292500,93
|
|
20241007,102600,6286903000,293000,294500,294500,293000,83
|
|
20241007,102500,6262542000,294500,294500,294500,294000,96
|
|
20241007,102400,6234290500,294000,294500,294500,294000,119
|
|
20241007,102300,6199288000,294500,294500,295000,294000,195
|
|
20241007,102200,6141859500,295000,294000,295000,293500,176
|
|
20241007,102100,6090039000,294000,293000,294000,292500,81
|
|
20241007,102000,6066273000,293000,294000,294000,293000,103
|
|
20241007,101900,6036070000,294000,294000,294000,293500,143
|
|
20241007,101800,5994077500,294000,293000,294500,293000,221
|
|
20241007,101700,5929176500,293000,292000,293000,292000,108
|
|
20241007,101600,5897588500,292000,292500,293000,292000,114
|
|
20241007,101500,5864269500,292500,292500,292500,291500,237
|
|
20241007,101400,5795056000,292500,292000,292500,292000,48
|
|
20241007,101300,5781018000,292000,292500,292500,291500,57
|
|
20241007,101200,5764368500,292500,292000,292500,291000,190
|
|
20241007,101100,5708902000,292500,292000,292500,291500,96
|
|
20241007,101000,5680846500,292000,292000,292000,291500,46
|
|
20241007,100900,5667430000,292000,292000,292000,291500,199
|
|
20241007,100800,5609335000,292500,292000,292500,292000,638
|
|
20241007,100700,5423007500,292500,293000,293000,292000,25
|
|
20241007,100600,5415693500,293000,292500,293000,292000,106
|
|
20241007,100500,5384686000,292500,292500,292500,292000,54
|
|
20241007,100400,5368906000,292500,292500,294500,292000,280
|
|
20241007,100300,5286993000,292000,290500,293000,290500,443
|
|
20241007,100200,5157679000,290500,290500,290500,290000,21
|
|
20241007,100100,5151579500,290500,291000,291000,290500,67
|
|
20241007,100000,5132089000,290500,291500,291500,290500,217
|
|
20241007,095900,5069043500,291500,290000,292500,290000,907
|
|
20241007,095800,4804735500,290500,290500,290500,290000,68
|
|
20241007,095700,4785010000,289500,289000,290000,289000,174
|
|
20241007,095600,4734666000,289000,289500,290000,289000,78
|
|
20241007,095500,4712087000,289000,289500,289500,289000,24
|
|
20241007,095400,4705147500,290000,289000,290000,288500,115
|
|
20241007,095300,4671917000,288500,289500,290000,288500,77
|
|
20241007,095200,4649654000,290000,288500,290000,288000,617
|
|
20241007,095100,4470911000,288000,289000,289000,288000,44
|
|
20241007,095000,4458218500,288500,288500,288500,288000,435
|
|
20241007,094900,4332912500,288500,288500,288500,288000,145
|
|
20241007,094800,4291136500,288500,288500,288500,288000,166
|
|
20241007,094700,4243264500,288500,288500,289000,288000,91
|
|
20241007,094600,4217008500,288500,288500,288500,288000,84
|
|
20241007,094500,4192798500,288500,289000,289000,288500,80
|
|
20241007,094400,4169699500,289000,289000,289000,288500,59
|
|
20241007,094300,4152668500,288500,288000,288500,288000,80
|
|
20241007,094200,4129600000,288000,288500,288500,288000,183
|
|
20241007,094100,4076870000,288500,289000,289000,288500,70
|
|
20241007,094000,4056661000,288500,288500,289500,288500,103
|
|
20241007,093900,4026915000,288500,288500,289000,288000,97
|
|
20241007,093800,3998921500,288500,288000,289000,288000,119
|
|
20241007,093700,3964613000,288500,287500,288500,287500,280
|
|
20241007,093600,3883992000,287500,286500,287500,286500,278
|
|
20241007,093500,3804312000,286500,287000,287500,286500,100
|
|
20241007,093400,3775630500,286500,286000,287000,286000,136
|
|
20241007,093300,3736639500,286500,286000,287000,286000,94
|
|
20241007,093200,3709721500,286000,285500,286000,285500,185
|
|
20241007,093100,3656848500,285000,285000,285500,284500,328
|
|
20241007,093000,3563390500,285500,286500,287000,284500,581
|
|
20241007,092900,3397585000,287000,285000,287000,284500,640
|
|
20241007,092800,3214942500,284500,287000,287500,284500,1830
|
|
20241007,092700,2691537500,287500,287500,288000,287000,166
|
|
20241007,092600,2643868500,287500,286500,287500,286500,78
|
|
20241007,092500,2621479000,286500,288000,289000,286000,1078
|
|
20241007,092400,2311971000,288500,288000,289000,287500,245
|
|
20241007,092300,2241383500,288000,288500,288500,287500,379
|
|
20241007,092200,2132282500,288500,289500,289500,288000,642
|
|
20241007,092100,1947104000,289500,289000,289500,288500,125
|
|
20241007,092000,1910976500,289000,290000,290000,288500,630
|
|
20241007,091900,1728759500,290000,290000,290000,289500,217
|
|
20241007,091800,1665844000,289500,291000,291000,289000,1006
|
|
20241007,091700,1373968000,291000,291000,291500,290500,227
|
|
20241007,091600,1307898500,291000,291000,292000,290500,220
|
|
20241007,091500,1243870500,291500,291500,291500,291000,179
|
|
20241007,091400,1191765000,291500,291000,292000,291000,118
|
|
20241007,091300,1157400500,291000,291000,291000,290500,323
|
|
20241007,091200,1063494500,291000,292500,292500,291000,491
|
|
20241007,091100,920350000,292500,293500,293500,292500,95
|
|
20241007,091000,892540000,293000,292500,293500,292500,54
|
|
20241007,090900,876712000,293000,292000,293000,291500,71
|
|
20241007,090800,855983500,292000,294500,295500,291000,942
|
|
20241007,090700,580236000,294500,295000,295000,294500,41
|
|
20241007,090600,568146000,294500,294500,294500,294000,49
|
|
20241007,090500,553720500,294500,294500,295000,294000,99
|
|
20241007,090400,524604000,294500,294500,294500,294500,12
|
|
20241007,090300,521070000,294000,295000,295000,294000,453
|
|
20241007,090200,387751000,295500,296500,296500,295500,117
|
|
20241007,090100,353172500,296000,297500,298000,294500,827
|
|
20241007,090000,108498500,297500,298000,298000,296500,365
|