590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184700,122232356500,371500,371500,371500,371500,88804
|
|
20241010,184600,122232356500,371500,371500,371500,371500,0
|
|
20241010,184500,122232356500,371500,371500,371500,371500,0
|
|
20241010,184400,122232356500,371500,371500,371500,371500,0
|
|
20241010,184300,122232356500,371500,371500,371500,371500,0
|
|
20241010,184200,122232356500,371500,371500,371500,371500,0
|
|
20241010,184100,122232356500,371500,371500,371500,371500,0
|
|
20241010,184000,122232356500,371500,371500,371500,371500,0
|
|
20241010,183900,122232356500,371500,371500,371500,371500,0
|
|
20241010,183800,122232356500,371500,371500,371500,371500,0
|
|
20241010,183700,122232356500,371500,371500,371500,371500,0
|
|
20241010,183600,122232356500,371500,371500,371500,371500,0
|
|
20241010,183500,122232356500,371500,371500,371500,371500,0
|
|
20241010,183400,122232356500,371500,371500,371500,371500,0
|
|
20241010,183300,122232356500,371500,371500,371500,371500,0
|
|
20241010,183200,122232356500,371500,371500,371500,371500,0
|
|
20241010,183100,122232356500,371500,371500,371500,371500,0
|
|
20241010,183000,122232356500,371500,371500,371500,371500,0
|
|
20241010,182900,122232356500,371500,371500,371500,371500,0
|
|
20241010,182800,122232356500,371500,371500,371500,371500,0
|
|
20241010,182700,122232356500,371500,371500,371500,371500,0
|
|
20241010,182600,122232356500,371500,371500,371500,371500,0
|
|
20241010,182500,122232356500,371500,371500,371500,371500,0
|
|
20241010,182400,122232356500,371500,371500,371500,371500,0
|
|
20241010,182300,122232356500,371500,371500,371500,371500,0
|
|
20241010,182200,122232356500,371500,371500,371500,371500,0
|
|
20241010,182100,122232356500,371500,371500,371500,371500,0
|
|
20241010,182000,122232356500,371500,371500,371500,371500,0
|
|
20241010,181900,122232356500,371500,371500,371500,371500,0
|
|
20241010,181800,122232356500,371500,371500,371500,371500,0
|
|
20241010,181700,122232356500,371500,371500,371500,371500,88804
|
|
20241010,181600,122232356500,371500,371500,371500,371500,0
|
|
20241010,181500,122232356500,371500,371500,371500,371500,0
|
|
20241010,181400,122232356500,371500,371500,371500,371500,0
|
|
20241010,181300,122232356500,371500,371500,371500,371500,0
|
|
20241010,181200,122232356500,371500,371500,371500,371500,0
|
|
20241010,181100,122232356500,371500,371500,371500,371500,0
|
|
20241010,181000,122232356500,371500,371500,371500,371500,0
|
|
20241010,180900,122232356500,371500,371500,371500,371500,0
|
|
20241010,180800,122232356500,371500,371500,371500,371500,0
|
|
20241010,180700,122232356500,371500,371500,371500,371500,0
|
|
20241010,180600,122232356500,371500,371500,371500,371500,0
|
|
20241010,180500,122232356500,371500,371500,371500,371500,0
|
|
20241010,180400,122232356500,371500,371500,371500,371500,0
|
|
20241010,180300,122232356500,371500,371500,371500,371500,0
|
|
20241010,180200,122232356500,371500,371500,371500,371500,0
|
|
20241010,180100,122232356500,371500,371500,371500,371500,0
|
|
20241010,180000,122232356500,371500,371500,371500,371500,0
|
|
20241010,175900,122232356500,371500,371500,371500,371500,0
|
|
20241010,175800,122232356500,371500,371500,371500,371500,0
|
|
20241010,175700,122232356500,371500,371500,371500,371500,0
|
|
20241010,175600,122232356500,371500,371500,371500,371500,0
|
|
20241010,175500,122232356500,371500,371500,371500,371500,0
|
|
20241010,175400,122232356500,371500,371500,371500,371500,0
|
|
20241010,175300,122232356500,371500,371500,371500,371500,0
|
|
20241010,175200,122232356500,371500,371500,371500,371500,0
|
|
20241010,175100,122232356500,371500,371500,371500,371500,0
|
|
20241010,175000,122232356500,371500,371500,371500,371500,0
|
|
20241010,174900,122232356500,371500,371500,371500,371500,0
|
|
20241010,174800,122232356500,371500,371500,371500,371500,0
|
|
20241010,174700,122232356500,371500,371500,371500,371500,88804
|
|
20241010,174600,122232356500,371500,371500,371500,371500,0
|
|
20241010,174500,122232356500,371500,371500,371500,371500,0
|
|
20241010,174400,122232356500,371500,371500,371500,371500,0
|
|
20241010,174300,122232356500,371500,371500,371500,371500,0
|
|
20241010,174200,122232356500,371500,371500,371500,371500,0
|
|
20241010,174100,122232356500,371500,371500,371500,371500,0
|
|
20241010,174000,122232356500,371500,371500,371500,371500,0
|
|
20241010,173900,122232356500,371500,371500,371500,371500,0
|
|
20241010,173800,122232356500,371500,371500,371500,371500,0
|
|
20241010,173700,122232356500,371500,371500,371500,371500,0
|
|
20241010,173600,122232356500,371500,371500,371500,371500,0
|
|
20241010,173500,122232356500,371500,371500,371500,371500,0
|
|
20241010,173400,122232356500,371500,371500,371500,371500,0
|
|
20241010,173300,122232356500,371500,371500,371500,371500,0
|
|
20241010,173200,122232356500,371500,371500,371500,371500,0
|
|
20241010,173100,122232356500,371500,371500,371500,371500,0
|
|
20241010,173000,122232356500,371500,371500,371500,371500,0
|
|
20241010,172900,122232356500,371500,371500,371500,371500,0
|
|
20241010,172800,122232356500,371500,371500,371500,371500,0
|
|
20241010,172700,122232356500,371500,371500,371500,371500,0
|
|
20241010,172600,122232356500,371500,371500,371500,371500,0
|
|
20241010,172500,122232356500,371500,371500,371500,371500,0
|
|
20241010,172400,122232356500,371500,371500,371500,371500,0
|
|
20241010,172300,122232356500,371500,371500,371500,371500,0
|
|
20241010,172200,122232356500,371500,371500,371500,371500,0
|
|
20241010,172100,122232356500,371500,371500,371500,371500,0
|
|
20241010,172000,122232356500,371500,371500,371500,371500,0
|
|
20241010,171900,122232356500,371500,371500,371500,371500,0
|
|
20241010,171800,122232356500,371500,371500,371500,371500,0
|
|
20241010,171700,122232356500,371500,371500,371500,371500,88804
|
|
20241010,171600,122232356500,371500,371500,371500,371500,0
|
|
20241010,171500,122232356500,371500,371500,371500,371500,0
|
|
20241010,171400,122232356500,371500,371500,371500,371500,0
|
|
20241010,171300,122232356500,371500,371500,371500,371500,0
|
|
20241010,171200,122232356500,371500,371500,371500,371500,0
|
|
20241010,171100,122232356500,371500,371500,371500,371500,0
|
|
20241010,171000,122232356500,371500,371500,371500,371500,0
|
|
20241010,170900,122232356500,371500,371500,371500,371500,0
|
|
20241010,170800,122232356500,371500,371500,371500,371500,0
|
|
20241010,170700,122232356500,371500,371500,371500,371500,0
|
|
20241010,170600,122232356500,371500,371500,371500,371500,0
|
|
20241010,170500,122232356500,371500,371500,371500,371500,0
|
|
20241010,170400,122232356500,371500,371500,371500,371500,0
|
|
20241010,170300,122232356500,371500,371500,371500,371500,0
|
|
20241010,170200,122232356500,371500,371500,371500,371500,0
|
|
20241010,170100,122232356500,371500,371500,371500,371500,0
|
|
20241010,170000,122232356500,371500,371500,371500,371500,0
|
|
20241010,165900,122232356500,371500,371500,371500,371500,0
|
|
20241010,165800,122232356500,371500,371500,371500,371500,0
|
|
20241010,165700,122232356500,371500,371500,371500,371500,0
|
|
20241010,165600,122232356500,371500,371500,371500,371500,0
|
|
20241010,165500,122232356500,371500,371500,371500,371500,0
|
|
20241010,165400,122232356500,371500,371500,371500,371500,0
|
|
20241010,165300,122232356500,371500,371500,371500,371500,0
|
|
20241010,165200,122232356500,371500,371500,371500,371500,0
|
|
20241010,165100,122232356500,371500,371500,371500,371500,0
|
|
20241010,165000,122232356500,371500,371500,371500,371500,0
|
|
20241010,164900,122232356500,371500,371500,371500,371500,0
|
|
20241010,164800,122232356500,371500,371500,371500,371500,0
|
|
20241010,164700,122232356500,371500,371500,371500,371500,88804
|
|
20241010,164600,122232356500,371500,371500,371500,371500,0
|
|
20241010,164500,122232356500,371500,371500,371500,371500,0
|
|
20241010,164400,122232356500,371500,371500,371500,371500,0
|
|
20241010,164300,122232356500,371500,371500,371500,371500,0
|
|
20241010,164200,122232356500,371500,371500,371500,371500,0
|
|
20241010,164100,122232356500,371500,371500,371500,371500,0
|
|
20241010,164000,122232356500,371500,371500,371500,371500,0
|
|
20241010,163900,122232356500,371500,371500,371500,371500,0
|
|
20241010,163800,122232356500,371500,371500,371500,371500,0
|
|
20241010,163700,122232356500,371500,371500,371500,371500,0
|
|
20241010,163600,122232356500,371500,371500,371500,371500,0
|
|
20241010,163500,122232356500,371500,371500,371500,371500,0
|
|
20241010,163400,122232356500,371500,371500,371500,371500,0
|
|
20241010,163300,122232356500,371500,371500,371500,371500,0
|
|
20241010,163200,122232356500,371500,371500,371500,371500,0
|
|
20241010,163100,122232356500,371500,371500,371500,371500,0
|
|
20241010,163000,122232356500,371500,371500,371500,371500,0
|
|
20241010,162900,122232356500,371500,371500,371500,371500,0
|
|
20241010,162800,122232356500,371500,371500,371500,371500,0
|
|
20241010,162700,122232356500,371500,371500,371500,371500,0
|
|
20241010,162600,122232356500,371500,371500,371500,371500,0
|
|
20241010,162500,122232356500,371500,371500,371500,371500,0
|
|
20241010,162400,122232356500,371500,371500,371500,371500,0
|
|
20241010,162300,122232356500,371500,371500,371500,371500,0
|
|
20241010,162200,122232356500,371500,371500,371500,371500,0
|
|
20241010,162100,122232356500,371500,371500,371500,371500,0
|
|
20241010,162000,122232356500,371500,371500,371500,371500,0
|
|
20241010,161900,122232356500,371500,371500,371500,371500,0
|
|
20241010,161800,122232356500,371500,371500,371500,371500,0
|
|
20241010,161700,122232356500,371500,371500,371500,371500,88804
|
|
20241010,161600,122232356500,371500,371500,371500,371500,0
|
|
20241010,161500,122232356500,371500,371500,371500,371500,0
|
|
20241010,161400,122232356500,371500,371500,371500,371500,0
|
|
20241010,161300,122232356500,371500,371500,371500,371500,0
|
|
20241010,161200,122232356500,371500,371500,371500,371500,0
|
|
20241010,161100,122232356500,371500,371500,371500,371500,0
|
|
20241010,161000,122232356500,371500,371500,371500,371500,0
|
|
20241010,160900,122232356500,371500,371500,371500,371500,0
|
|
20241010,160800,122232356500,371500,371500,371500,371500,0
|
|
20241010,160700,122232356500,371500,371500,371500,371500,0
|
|
20241010,160600,122232356500,371500,371500,371500,371500,0
|
|
20241010,160500,122232356500,371500,371500,371500,371500,0
|
|
20241010,160400,122232356500,371500,371500,371500,371500,0
|
|
20241010,160300,122232356500,371500,371500,371500,371500,0
|
|
20241010,160200,122232356500,371500,371500,371500,371500,0
|
|
20241010,160100,122232356500,371500,371500,371500,371500,0
|
|
20241010,160000,122232356500,371500,371500,371500,371500,0
|
|
20241010,155900,122232356500,371500,371500,371500,371500,0
|
|
20241010,155800,122232356500,371500,371500,371500,371500,0
|
|
20241010,155700,122232356500,371500,371500,371500,371500,0
|
|
20241010,155600,122232356500,371500,371500,371500,371500,0
|
|
20241010,155500,122232356500,371500,371500,371500,371500,0
|
|
20241010,155400,122232356500,371500,371500,371500,371500,0
|
|
20241010,155300,122232356500,371500,371500,371500,371500,0
|
|
20241010,155200,122232356500,371500,371500,371500,371500,0
|
|
20241010,155100,122232356500,371500,371500,371500,371500,0
|
|
20241010,155000,122232356500,371500,371500,371500,371500,0
|
|
20241010,154900,122232356500,371500,371500,371500,371500,0
|
|
20241010,154800,122232356500,371500,371500,371500,371500,0
|
|
20241010,154700,122232356500,371500,371500,371500,371500,88804
|
|
20241010,154600,122232356500,371500,371500,371500,371500,0
|
|
20241010,154500,122232356500,371500,371500,371500,371500,0
|
|
20241010,154400,122232356500,371500,371500,371500,371500,0
|
|
20241010,154300,122232356500,371500,371500,371500,371500,0
|
|
20241010,154200,122232356500,371500,371500,371500,371500,0
|
|
20241010,154100,122232356500,371500,371500,371500,371500,0
|
|
20241010,154000,122232356500,371500,371500,371500,371500,0
|
|
20241010,153900,122232356500,371500,371500,371500,371500,0
|
|
20241010,153800,122232356500,371500,371500,371500,371500,0
|
|
20241010,153700,122232356500,371500,371500,371500,371500,0
|
|
20241010,153600,122232356500,371500,371500,371500,371500,0
|
|
20241010,153500,122232356500,371500,371500,371500,371500,0
|
|
20241010,153400,122232356500,371500,371500,371500,371500,0
|
|
20241010,153300,122232356500,371500,371500,371500,371500,0
|
|
20241010,153200,122232356500,371500,371500,371500,371500,0
|
|
20241010,153100,122232356500,371500,371500,371500,371500,0
|
|
20241010,153000,122232356500,371500,371500,371500,371500,88804
|
|
20241010,152900,89241670500,371500,371500,371500,371500,0
|
|
20241010,152800,89241670500,371500,371500,371500,371500,0
|
|
20241010,152700,89241670500,371500,371500,371500,371500,0
|
|
20241010,152600,89241670500,371500,371500,371500,371500,0
|
|
20241010,152500,89241670500,371500,371500,371500,371500,0
|
|
20241010,152400,89241670500,371500,371500,371500,371500,0
|
|
20241010,152300,89241670500,371500,371500,371500,371500,0
|
|
20241010,152200,89241670500,371500,371500,371500,371500,0
|
|
20241010,152100,89241670500,371500,371500,371500,371500,0
|
|
20241010,152000,89241670500,371500,371500,371500,371500,0
|
|
20241010,151900,89241670500,371500,371000,371500,370500,1493
|
|
20241010,151800,88687755500,371000,371000,371000,370500,914
|
|
20241010,151700,88348749000,371000,370500,371000,370500,1769
|
|
20241010,151600,87692678500,370500,371000,371000,370500,1865
|
|
20241010,151500,87000958500,371000,371000,371000,370500,2052
|
|
20241010,151400,86240317500,371000,371000,371500,370500,2694
|
|
20241010,151300,85240958000,371000,371000,371500,371000,726
|
|
20241010,151200,84971522500,371500,371000,371500,371000,1108
|
|
20241010,151100,84560292500,371000,371000,371500,371000,1980
|
|
20241010,151000,83825541000,371500,371000,371500,371000,1104
|
|
20241010,150900,83415826500,371500,371000,371500,371000,361
|
|
20241010,150800,83281779500,371500,371500,371500,371000,681
|
|
20241010,150700,83029017000,371000,371000,371500,371000,483
|
|
20241010,150600,82849727000,371500,371500,372000,371000,661
|
|
20241010,150500,82604209500,371500,372000,372000,371500,1124
|
|
20241010,150400,82186626000,372000,371500,372000,371500,174
|
|
20241010,150300,82121957500,372000,372000,372000,371500,116
|
|
20241010,150200,82078835000,371500,372000,372500,371500,435
|
|
20241010,150100,81917099500,372500,372000,372500,372000,418
|
|
20241010,150000,81761584000,372500,371500,372500,371500,897
|
|
20241010,145900,81427917000,371500,371500,372000,371000,449
|
|
20241010,145800,81261091000,371500,371500,372000,371500,479
|
|
20241010,145700,81083137000,371500,371500,372000,371500,267
|
|
20241010,145600,80983898000,372000,371500,372000,371000,1185
|
|
20241010,145500,80543653500,372000,371500,372000,371500,71
|
|
20241010,145400,80517256000,372000,372000,372000,371500,163
|
|
20241010,145300,80456669500,371500,372000,372000,371500,75
|
|
20241010,145200,80428790500,372000,371500,372000,371500,1836
|
|
20241010,145100,79745868500,371500,371500,372000,371500,1452
|
|
20241010,145000,79206404000,371500,371500,372000,371500,205
|
|
20241010,144900,79130236500,371500,371500,372000,371500,122
|
|
20241010,144800,79084907500,371500,371500,372000,371500,722
|
|
20241010,144700,78816593000,371500,371500,372000,371500,347
|
|
20241010,144600,78687672000,372000,371000,372000,371000,992
|
|
20241010,144500,78319140500,371500,371000,371500,371000,524
|
|
20241010,144400,78124502000,371000,371000,371500,371000,417
|
|
20241010,144300,77969768500,371500,371500,372000,371000,1260
|
|
20241010,144200,77501742000,371500,372500,372500,371500,2506
|
|
20241010,144100,76569601500,372000,372000,372500,372000,134
|
|
20241010,144000,76519738500,372000,372000,372500,372000,126
|
|
20241010,143900,76472862500,372000,372000,372500,372000,207
|
|
20241010,143800,76395826000,372000,372000,372500,372000,1718
|
|
20241010,143700,75756704500,372000,372000,372500,372000,251
|
|
20241010,143600,75663284000,372500,372000,372500,372000,396
|
|
20241010,143500,75515896000,372500,372000,372500,372000,187
|
|
20241010,143400,75446286000,372000,372000,372500,372000,158
|
|
20241010,143300,75387492000,372500,372000,372500,372000,315
|
|
20241010,143200,75270284000,372000,372500,372500,372000,155
|
|
20241010,143100,75212564000,372000,372500,372500,372000,241
|
|
20241010,143000,75122884500,372000,372000,372500,372000,192
|
|
20241010,142900,75051434000,372000,372000,372500,372000,241
|
|
20241010,142800,74961778500,372500,373000,373000,372000,317
|
|
20241010,142700,74843675000,372500,372500,373000,372500,519
|
|
20241010,142600,74650344000,372500,372000,373000,372000,751
|
|
20241010,142500,74370593500,372000,372500,373000,372000,1086
|
|
20241010,142400,73966108000,372500,372500,373000,372500,139
|
|
20241010,142300,73914303500,372500,372500,373000,372500,393
|
|
20241010,142200,73767909000,372500,372500,373000,372500,376
|
|
20241010,142100,73627819500,372500,372500,373000,372500,136
|
|
20241010,142000,73577147000,372500,372500,373000,372500,146
|
|
20241010,141900,73522752000,372500,372500,373000,372500,651
|
|
20241010,141800,73280218500,372500,373000,373000,372500,222
|
|
20241010,141700,73197504500,373000,373000,373500,372500,992
|
|
20241010,141600,72827520500,373000,373500,374000,373000,582
|
|
20241010,141500,72610189500,374000,373500,374000,373500,1435
|
|
20241010,141400,72074215000,373500,373500,374000,373500,556
|
|
20241010,141300,71866545000,373500,373500,374000,373500,282
|
|
20241010,141200,71761197000,373500,373500,373500,373500,231
|
|
20241010,141100,71674918500,373500,373500,374000,373500,1626
|
|
20241010,141000,71066828000,373500,373500,374000,373500,1649
|
|
20241010,140900,70450828500,373500,373500,374000,373500,53
|
|
20241010,140800,70431024500,373500,373500,374000,373500,150
|
|
20241010,140700,70374969500,374000,373500,374000,373500,88
|
|
20241010,140600,70342076500,373500,373500,374000,373500,313
|
|
20241010,140500,70225135000,373500,373000,374000,373000,1036
|
|
20241010,140400,69838159000,373000,373000,373500,373000,181
|
|
20241010,140300,69770591000,373000,373000,373500,373000,506
|
|
20241010,140200,69581844500,373500,373500,373500,373000,251
|
|
20241010,140100,69488104000,373500,373000,373500,373000,412
|
|
20241010,140000,69334352500,373000,373000,373500,372500,236
|
|
20241010,135900,69246332500,373000,372500,373000,372500,365
|
|
20241010,135800,69110219000,373000,373000,373000,372500,230
|
|
20241010,135700,69024476000,373000,372500,373000,372500,276
|
|
20241010,135600,68921578000,372500,372500,373000,372500,217
|
|
20241010,135500,68840685500,372500,372500,373000,372500,106
|
|
20241010,135400,68801185500,373000,373000,373500,372500,242
|
|
20241010,135300,68710931500,373000,373000,373500,373000,180
|
|
20241010,135200,68643739000,373000,373000,373500,373000,138
|
|
20241010,135100,68592226500,373000,373000,373500,372500,110
|
|
20241010,135000,68551188000,372500,373000,373500,372500,239
|
|
20241010,134900,68462048500,373000,372500,373500,372500,644
|
|
20241010,134800,68221864000,373000,372500,373000,372500,206
|
|
20241010,134700,68145124500,372500,372500,373000,372500,189
|
|
20241010,134600,68074675000,372500,373000,373000,372500,1118
|
|
20241010,134500,67657765000,372500,372500,373000,372500,195
|
|
20241010,134400,67585117500,372500,373000,373000,372500,585
|
|
20241010,134300,67367149500,372500,373000,373000,372500,166
|
|
20241010,134200,67305310000,372500,372500,373000,372000,1262
|
|
20241010,134100,66835232500,372500,373000,373000,372500,201
|
|
20241010,134000,66760317000,373000,372500,373000,372500,390
|
|
20241010,133900,66615028000,372500,373000,373000,372500,155
|
|
20241010,133800,66557264000,372500,372500,373000,372000,597
|
|
20241010,133700,66334860000,372000,372000,372500,372000,232
|
|
20241010,133600,66248470000,372000,372000,372500,372000,202
|
|
20241010,133500,66173256500,372000,372500,372500,372000,257
|
|
20241010,133400,66077541000,372000,372000,372500,372000,327
|
|
20241010,133300,65955819000,372500,371500,372500,371500,338
|
|
20241010,133200,65830089500,371500,372000,372000,371500,452
|
|
20241010,133100,65661975000,371500,372000,372000,371500,77
|
|
20241010,133000,65633352000,371500,371500,372000,371500,166
|
|
20241010,132900,65571651500,372000,372000,372000,371500,117
|
|
20241010,132800,65528149500,371500,371500,372000,371000,886
|
|
20241010,132700,65198970000,371000,371000,371500,371000,897
|
|
20241010,132600,64865793000,371000,371500,371500,371000,152
|
|
20241010,132500,64809351500,371000,371500,371500,371000,142
|
|
20241010,132400,64756658500,371500,371000,371500,371000,230
|
|
20241010,132300,64671238000,371000,371500,371500,371000,212
|
|
20241010,132200,64592510000,371500,371500,371500,371000,253
|
|
20241010,132100,64498575500,371500,371000,371500,371000,419
|
|
20241010,132000,64343099000,371000,371000,371500,371000,104
|
|
20241010,131900,64304496500,371500,371000,371500,371000,82
|
|
20241010,131800,64274057000,371000,371500,371500,371000,230
|
|
20241010,131700,64188674000,371000,371500,371500,371000,135
|
|
20241010,131600,64138572500,371500,371500,371500,371000,329
|
|
20241010,131500,64016363000,371000,371000,371500,371000,580
|
|
20241010,131400,63801082500,371000,371500,371500,371000,78
|
|
20241010,131300,63772135500,371500,371000,372000,371000,2459
|
|
20241010,131200,62858636500,371000,371500,371500,371000,242
|
|
20241010,131100,62768772000,371500,371000,371500,371000,102
|
|
20241010,131000,62730915000,371500,371500,371500,371000,96
|
|
20241010,130900,62695293500,371000,371000,371500,371000,182
|
|
20241010,130800,62627707500,371500,371000,371500,371000,237
|
|
20241010,130700,62539775000,371500,371000,371500,371000,774
|
|
20241010,130600,62252610500,371000,371500,372000,371000,650
|
|
20241010,130500,62011157500,371500,371500,372000,371500,336
|
|
20241010,130400,61886331500,371500,371500,372000,371500,38
|
|
20241010,130300,61872210000,371500,371500,372000,371500,130
|
|
20241010,130200,61823892500,371500,371500,372000,371500,144
|
|
20241010,130100,61770395500,371500,371500,372000,371500,37
|
|
20241010,130000,61756649000,371500,371500,372000,371000,164
|
|
20241010,125900,61695701000,371500,371000,371500,371000,1002
|
|
20241010,125800,61323484500,371500,371500,371500,371000,1306
|
|
20241010,125700,60838368500,371000,371000,371500,371000,2028
|
|
20241010,125600,60085967000,371000,371500,372000,371000,1282
|
|
20241010,125500,59609715500,371500,372000,372000,371500,178
|
|
20241010,125400,59543554000,371500,371500,372000,371500,178
|
|
20241010,125300,59477391000,371500,372000,372000,371500,177
|
|
20241010,125200,59411620000,372000,371500,372000,371500,129
|
|
20241010,125100,59363651500,372000,371500,372000,371500,163
|
|
20241010,125000,59303089500,371500,372000,372000,371500,96
|
|
20241010,124900,59267420000,372000,371500,372000,371500,163
|
|
20241010,124800,59206844000,371500,371500,372000,371500,118
|
|
20241010,124700,59163000000,371500,371500,372000,371500,77
|
|
20241010,124600,59134393000,371500,371500,372000,371500,112
|
|
20241010,124500,59092760000,371500,371500,372000,371500,139
|
|
20241010,124400,59041118500,371500,372000,372000,371500,129
|
|
20241010,124300,58993181500,371500,372000,372000,371500,134
|
|
20241010,124200,58943366500,371500,371500,372000,371500,47
|
|
20241010,124100,58925905500,371500,371500,372000,371500,122
|
|
20241010,124000,58880581500,371500,371500,372000,371500,151
|
|
20241010,123900,58824434500,371500,371500,372000,371500,213
|
|
20241010,123800,58745303000,371500,371500,372000,371500,92
|
|
20241010,123700,58711112000,371500,371500,372000,371500,280
|
|
20241010,123600,58607067500,371500,372000,372000,371500,182
|
|
20241010,123500,58539407000,371500,371500,372000,371500,53
|
|
20241010,123400,58519710500,371500,371500,372000,371500,145
|
|
20241010,123300,58465820500,371500,371500,372000,371500,132
|
|
20241010,123200,58416781000,371500,371500,372000,371500,115
|
|
20241010,123100,58374057500,371500,371500,372000,371500,168
|
|
20241010,123000,58311594500,371500,372000,372000,371500,41
|
|
20241010,122900,58296355000,372000,371500,372000,371500,124
|
|
20241010,122800,58250256000,371500,371500,372000,371500,125
|
|
20241010,122700,58203777500,371500,371500,372000,371500,105
|
|
20241010,122600,58164765000,372000,372000,372000,371500,210
|
|
20241010,122500,58086664500,371500,371500,372000,371500,277
|
|
20241010,122400,57983649000,371500,372000,372000,371500,75
|
|
20241010,122300,57955781000,372000,372000,372000,371500,226
|
|
20241010,122200,57871736000,372000,372500,372500,371500,1128
|
|
20241010,122100,57452116500,372000,372000,372500,372000,331
|
|
20241010,122000,57328975000,372000,372000,372500,372000,116
|
|
20241010,121900,57285798000,372000,372500,372500,372000,921
|
|
20241010,121800,56942785000,373000,372500,373000,372500,169
|
|
20241010,121700,56879824000,372500,372500,373000,372500,83
|
|
20241010,121600,56848882000,372500,373000,373000,372500,63
|
|
20241010,121500,56825408500,372500,372500,373000,372500,187
|
|
20241010,121400,56755739000,372500,372000,373000,372000,2004
|
|
20241010,121300,56009251500,372000,372000,372500,372000,194
|
|
20241010,121200,55937080000,372000,372500,372500,372000,103
|
|
20241010,121100,55898752500,372500,372000,372500,372000,134
|
|
20241010,121000,55848877500,372000,372000,372500,372000,102
|
|
20241010,120900,55810930500,372000,372000,372500,372000,465
|
|
20241010,120800,55637944500,372500,372000,372500,372000,95
|
|
20241010,120700,55602579500,372000,372500,372500,372000,85
|
|
20241010,120600,55570957000,372000,372000,372500,372000,83
|
|
20241010,120500,55540075500,372000,372500,372500,372000,193
|
|
20241010,120400,55468244500,372000,372000,372500,372000,42
|
|
20241010,120300,55452618500,372000,372000,372500,372000,81
|
|
20241010,120200,55422480000,372000,372000,372500,372000,158
|
|
20241010,120100,55363680000,372000,372000,372500,372000,63
|
|
20241010,120000,55340242000,372000,372500,372500,372000,182
|
|
20241010,115900,55272535500,372500,372500,372500,372000,133
|
|
20241010,115800,55223027500,372000,372000,372500,372000,115
|
|
20241010,115700,55180233500,372000,372500,372500,372000,358
|
|
20241010,115600,55046934000,372000,372500,372500,372000,100
|
|
20241010,115500,55009720000,372000,372000,372500,372000,131
|
|
20241010,115400,54960980000,372000,372500,372500,372000,93
|
|
20241010,115300,54926354000,372500,372000,372500,372000,101
|
|
20241010,115200,54888766000,372000,372000,372500,372000,92
|
|
20241010,115100,54854531000,372000,372000,372500,372000,226
|
|
20241010,115000,54770433000,372000,372000,372500,372000,102
|
|
20241010,114900,54732482000,372000,372000,372500,372000,125
|
|
20241010,114800,54685979000,372000,372000,372500,372000,119
|
|
20241010,114700,54641684000,372000,372000,372500,372000,301
|
|
20241010,114600,54529710000,372000,372000,372500,372000,141
|
|
20241010,114500,54477237000,372500,372500,372500,372000,155
|
|
20241010,114400,54419547500,372000,372000,372500,372000,91
|
|
20241010,114300,54385681500,372000,372000,372500,371500,811
|
|
20241010,114200,54083997500,372000,372000,372500,372000,242
|
|
20241010,114100,53993950500,372000,372000,372500,372000,76
|
|
20241010,114000,53965672000,372000,372000,372500,372000,238
|
|
20241010,113900,53877126500,372000,372000,372500,372000,214
|
|
20241010,113800,53797479500,372000,372000,372500,371500,1257
|
|
20241010,113700,53329879500,371500,372000,372000,371500,147
|
|
20241010,113600,53275246000,372000,371500,372000,371500,116
|
|
20241010,113500,53232124000,372000,371500,372000,371500,103
|
|
20241010,113400,53193844500,371500,372000,372000,371500,230
|
|
20241010,113300,53108333000,372000,371500,372000,371500,147
|
|
20241010,113200,53053694500,371500,372000,372000,371500,90
|
|
20241010,113100,53020259000,371500,371500,372000,371500,98
|
|
20241010,113000,52983849000,372000,371500,372000,371500,229
|
|
20241010,112900,52898752000,371500,371500,372000,371500,129
|
|
20241010,112800,52850824000,372000,371500,372000,371500,117
|
|
20241010,112700,52807330000,371500,371500,372000,371500,352
|
|
20241010,112600,52676534500,371500,371500,372000,371500,139
|
|
20241010,112500,52624869500,371500,371500,372000,371000,142
|
|
20241010,112400,52572119000,371500,371000,371500,371000,296
|
|
20241010,112300,52462232000,371000,371500,372000,371000,215
|
|
20241010,112200,52382371500,372000,371000,372000,371000,840
|
|
20241010,112100,52070316500,371500,371500,372000,371000,1115
|
|
20241010,112000,51656097500,371500,371500,372000,371500,103
|
|
20241010,111900,51617828500,371500,371500,372000,371500,709
|
|
20241010,111800,51354412500,371500,371500,372000,371500,136
|
|
20241010,111700,51303882000,371500,371500,372000,371500,239
|
|
20241010,111600,51215092500,371500,371500,372000,371500,269
|
|
20241010,111500,51115137500,371500,371500,372000,371500,102
|
|
20241010,111400,51077243500,371500,372000,372500,371500,320
|
|
20241010,111300,50958219500,372000,372000,372500,372000,167
|
|
20241010,111200,50896073000,372000,372500,372500,372000,192
|
|
20241010,111100,50824638000,372000,372500,372500,372000,659
|
|
20241010,111000,50579436500,372500,372500,372500,372000,163
|
|
20241010,110900,50518752500,372000,372000,372500,372000,292
|
|
20241010,110800,50410089500,372000,372000,372500,372000,171
|
|
20241010,110700,50346475000,372500,372500,372500,372000,177
|
|
20241010,110600,50280598500,372000,372000,372500,372000,81
|
|
20241010,110500,50250461000,372000,372000,372500,372000,106
|
|
20241010,110400,50211027000,372000,372000,372500,372000,219
|
|
20241010,110300,50129534500,372500,372000,372500,372000,70
|
|
20241010,110200,50103475500,372000,372500,372500,372000,188
|
|
20241010,110100,50033526500,372500,372000,372500,372000,158
|
|
20241010,110000,49974715000,372000,372500,372500,372000,916
|
|
20241010,105900,49633925000,372000,372500,372500,372000,634
|
|
20241010,105800,49397932000,372000,372500,372500,372000,129
|
|
20241010,105700,49349900000,372000,372000,372500,372000,339
|
|
20241010,105600,49223651500,372000,372000,372500,372000,166
|
|
20241010,105500,49161824500,372000,372500,372500,372000,121
|
|
20241010,105400,49116782500,372000,372000,372500,372000,111
|
|
20241010,105300,49075486000,372500,372500,372500,372000,1017
|
|
20241010,105200,48696910000,372000,372000,372500,372000,191
|
|
20241010,105100,48625824500,372000,372500,373000,372000,1527
|
|
20241010,105000,48057024500,372500,372000,372500,372000,569
|
|
20241010,104900,47845128500,372000,372500,373000,372000,1600
|
|
20241010,104800,47249141000,372500,372500,373000,372500,139
|
|
20241010,104700,47197363000,372500,373000,373000,372500,85
|
|
20241010,104600,47165674000,373000,373000,373500,373000,1069
|
|
20241010,104500,46766905500,373500,373000,373500,373000,126
|
|
20241010,104400,46719872000,373000,373000,373500,373000,205
|
|
20241010,104300,46643342500,373000,373500,373500,373000,101
|
|
20241010,104200,46605645500,373000,374000,374500,373000,818
|
|
20241010,104100,46300000500,374000,373500,374500,373500,457
|
|
20241010,104000,46129076000,373500,373500,374000,373000,667
|
|
20241010,103900,45879950500,373000,373000,373500,373000,337
|
|
20241010,103800,45754158000,373500,373000,373500,373000,171
|
|
20241010,103700,45690326000,373000,373000,373500,373000,101
|
|
20241010,103600,45652625000,373500,373000,373500,373000,393
|
|
20241010,103500,45505978500,373000,373000,373500,373000,266
|
|
20241010,103400,45406705000,373000,373000,373500,373000,235
|
|
20241010,103300,45319007500,373500,373000,373500,373000,448
|
|
20241010,103200,45151770500,373500,373500,373500,373000,191
|
|
20241010,103100,45080447500,373500,374000,374500,373000,1362
|
|
20241010,103000,44571520000,374000,374500,374500,374000,193
|
|
20241010,102900,44499267000,374000,373500,374500,373500,288
|
|
20241010,102800,44391603000,374000,374000,374500,374000,201
|
|
20241010,102700,44316411500,374500,373000,374500,373000,1843
|
|
20241010,102600,43627573000,373500,373000,373500,373000,477
|
|
20241010,102500,43449541500,373500,373000,373500,373000,98
|
|
20241010,102400,43412955500,373000,373000,373500,372500,625
|
|
20241010,102300,43179847000,372500,374000,374000,372500,1437
|
|
20241010,102200,42643295000,373500,373500,374000,373000,773
|
|
20241010,102100,42354638500,373500,373500,373500,373000,337
|
|
20241010,102000,42228872500,373500,373000,373500,373000,888
|
|
20241010,101900,41897247500,373500,373500,373500,373000,270
|
|
20241010,101800,41796465000,373500,373000,373500,373000,159
|
|
20241010,101700,41737118000,373000,373500,374000,373000,1041
|
|
20241010,101600,41348636500,374000,373000,374000,373000,490
|
|
20241010,101500,41165558000,373000,372500,373000,372500,774
|
|
20241010,101400,40876940000,372500,373000,373000,372500,330
|
|
20241010,101300,40753946000,373000,371500,373000,371500,1059
|
|
20241010,101200,40359877500,371500,371500,372000,371500,300
|
|
20241010,101100,40248310500,372000,371500,372000,371500,174
|
|
20241010,101000,40183595500,372000,372000,372000,371500,266
|
|
20241010,100900,40084726500,372000,371500,372000,371500,373
|
|
20241010,100800,39946082000,371500,371500,372000,371500,289
|
|
20241010,100700,39838650500,371500,371500,372500,371500,831
|
|
20241010,100600,39529721500,371500,372000,372000,371500,1310
|
|
20241010,100500,39042427500,372500,372500,372500,372000,440
|
|
20241010,100400,38878591000,372000,372000,372500,371500,910
|
|
20241010,100300,38540066000,372000,371500,372000,371500,299
|
|
20241010,100200,38428922000,371500,370500,372000,370500,356
|
|
20241010,100100,38296669500,371000,371000,371000,370500,1449
|
|
20241010,100000,37759096000,371000,370500,371000,370500,429
|
|
20241010,095900,37599992500,370500,370500,371000,370500,195
|
|
20241010,095800,37527687500,370500,371000,371000,370500,412
|
|
20241010,095700,37375004000,371000,371000,371500,370500,457
|
|
20241010,095600,37205485000,371000,371500,372000,371000,737
|
|
20241010,095500,36931959500,371500,370500,372000,370500,1248
|
|
20241010,095400,36468702000,371000,370500,371000,370500,229
|
|
20241010,095300,36383782500,371000,370500,371500,370500,527
|
|
20241010,095200,36188311000,370500,370500,371000,370500,1072
|
|
20241010,095100,35790684500,371000,371000,371500,370500,1787
|
|
20241010,095000,35127676500,371500,371000,371500,371000,596
|
|
20241010,094900,34906380000,371500,371000,371500,371000,583
|
|
20241010,094800,34689921500,371000,370500,371500,370500,1401
|
|
20241010,094700,34170115000,370500,370500,371000,370500,253
|
|
20241010,094600,34076334500,370500,370500,371000,370500,360
|
|
20241010,094500,33942809000,371000,370500,371000,370500,304
|
|
20241010,094400,33830089000,370500,371000,371000,370000,2339
|
|
20241010,094300,32963520000,370500,371000,371500,370500,1207
|
|
20241010,094200,32515828500,371000,371500,372000,371000,579
|
|
20241010,094100,32300889000,371500,370500,371500,370500,524
|
|
20241010,094000,32106430500,371000,370500,371000,370000,1201
|
|
20241010,093900,31661439500,370500,370500,371000,370000,574
|
|
20241010,093800,31448830000,370000,370500,372000,370000,2030
|
|
20241010,093700,30696351500,370500,370500,371000,370000,773
|
|
20241010,093600,30409943000,370500,370000,370500,370000,614
|
|
20241010,093500,30182672500,370000,371000,371500,370000,5395
|
|
20241010,093400,28183656500,371000,371000,371500,370500,1273
|
|
20241010,093300,27711325500,371000,371000,371500,370500,1634
|
|
20241010,093200,27105281000,370500,370500,371000,370500,481
|
|
20241010,093100,26927016500,371000,370500,371000,370000,1999
|
|
20241010,093000,26186357000,370500,370500,371000,370000,3157
|
|
20241010,092900,25017032000,370500,370500,371000,370500,992
|
|
20241010,092800,24649254500,370500,371500,371500,370500,2882
|
|
20241010,092700,23580164500,371500,372500,372500,371000,3518
|
|
20241010,092600,22272655000,372500,372000,372500,372000,901
|
|
20241010,092500,21937096000,372500,372000,372500,372000,628
|
|
20241010,092400,21703360500,372000,372000,372500,371500,2552
|
|
20241010,092300,20753659000,372500,373000,373500,372000,2049
|
|
20241010,092200,19990203500,373000,373000,373500,373000,1511
|
|
20241010,092100,19426487500,373000,373000,373500,373000,907
|
|
20241010,092000,19088061000,373000,374000,374500,373000,2305
|
|
20241010,091900,18226538000,374000,374000,374500,374000,567
|
|
20241010,091800,18014453000,374500,374500,374500,374000,466
|
|
20241010,091700,17840158000,374500,374500,375500,374000,950
|
|
20241010,091600,17483925500,375000,374500,375000,374500,1455
|
|
20241010,091500,16938782000,374500,374500,375000,374000,1738
|
|
20241010,091400,16288101500,374500,375500,376000,374500,3402
|
|
20241010,091300,15011876500,375500,376000,376000,375500,321
|
|
20241010,091200,14891308500,375500,375500,376000,375000,796
|
|
20241010,091100,14592452500,375500,376000,376000,375000,2517
|
|
20241010,091000,13647546500,376000,376000,376500,375500,1137
|
|
20241010,090900,13220020000,376000,377500,377500,375500,4030
|
|
20241010,090800,11704135000,377500,377500,378000,377000,2349
|
|
20241010,090700,10817435500,377500,378000,378000,377000,1714
|
|
20241010,090600,10170480000,378000,378500,378500,377500,1228
|
|
20241010,090500,9706104500,378500,376500,378500,376500,4276
|
|
20241010,090400,8093278000,376500,377000,377000,376000,2118
|
|
20241010,090300,7295886000,377000,377000,377000,376000,1485
|
|
20241010,090200,6736749500,376500,377500,378500,376500,2930
|
|
20241010,090100,5631733500,377500,378500,379000,377000,4667
|
|
20241010,090000,3866371500,378500,379000,379000,377000,10192
|