588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184500,54305124500,339500,339500,339500,339500,16357
|
|
20241024,184400,54305124500,339500,339500,339500,339500,0
|
|
20241024,184300,54305124500,339500,339500,339500,339500,0
|
|
20241024,184200,54305124500,339500,339500,339500,339500,0
|
|
20241024,184100,54305124500,339500,339500,339500,339500,0
|
|
20241024,184000,54305124500,339500,339500,339500,339500,0
|
|
20241024,183900,54305124500,339500,339500,339500,339500,0
|
|
20241024,183800,54305124500,339500,339500,339500,339500,0
|
|
20241024,183700,54305124500,339500,339500,339500,339500,0
|
|
20241024,183600,54305124500,339500,339500,339500,339500,0
|
|
20241024,183500,54305124500,339500,339500,339500,339500,0
|
|
20241024,183400,54305124500,339500,339500,339500,339500,0
|
|
20241024,183300,54305124500,339500,339500,339500,339500,0
|
|
20241024,183200,54305124500,339500,339500,339500,339500,0
|
|
20241024,183100,54305124500,339500,339500,339500,339500,0
|
|
20241024,183000,54305124500,339500,339500,339500,339500,0
|
|
20241024,182900,54305124500,339500,339500,339500,339500,0
|
|
20241024,182800,54305124500,339500,339500,339500,339500,0
|
|
20241024,182700,54305124500,339500,339500,339500,339500,0
|
|
20241024,182600,54305124500,339500,339500,339500,339500,0
|
|
20241024,182500,54305124500,339500,339500,339500,339500,0
|
|
20241024,182400,54305124500,339500,339500,339500,339500,0
|
|
20241024,182300,54305124500,339500,339500,339500,339500,0
|
|
20241024,182200,54305124500,339500,339500,339500,339500,0
|
|
20241024,182100,54305124500,339500,339500,339500,339500,0
|
|
20241024,182000,54305124500,339500,339500,339500,339500,0
|
|
20241024,181900,54305124500,339500,339500,339500,339500,0
|
|
20241024,181800,54305124500,339500,339500,339500,339500,0
|
|
20241024,181700,54305124500,339500,339500,339500,339500,0
|
|
20241024,181600,54305124500,339500,339500,339500,339500,0
|
|
20241024,181500,54305124500,339500,339500,339500,339500,16357
|
|
20241024,181400,54305124500,339500,339500,339500,339500,0
|
|
20241024,181300,54305124500,339500,339500,339500,339500,0
|
|
20241024,181200,54305124500,339500,339500,339500,339500,0
|
|
20241024,181100,54305124500,339500,339500,339500,339500,0
|
|
20241024,181000,54305124500,339500,339500,339500,339500,0
|
|
20241024,180900,54305124500,339500,339500,339500,339500,0
|
|
20241024,180800,54305124500,339500,339500,339500,339500,0
|
|
20241024,180700,54305124500,339500,339500,339500,339500,0
|
|
20241024,180600,54305124500,339500,339500,339500,339500,0
|
|
20241024,180500,54305124500,339500,339500,339500,339500,0
|
|
20241024,180400,54305124500,339500,339500,339500,339500,0
|
|
20241024,180300,54305124500,339500,339500,339500,339500,0
|
|
20241024,180200,54305124500,339500,339500,339500,339500,0
|
|
20241024,180100,54305124500,339500,339500,339500,339500,0
|
|
20241024,180000,54305124500,339500,339500,339500,339500,0
|
|
20241024,175900,54305124500,339500,339500,339500,339500,0
|
|
20241024,175800,54305124500,339500,339500,339500,339500,0
|
|
20241024,175700,54305124500,339500,339500,339500,339500,0
|
|
20241024,175600,54305124500,339500,339500,339500,339500,0
|
|
20241024,175500,54305124500,339500,339500,339500,339500,0
|
|
20241024,175400,54305124500,339500,339500,339500,339500,0
|
|
20241024,175300,54305124500,339500,339500,339500,339500,0
|
|
20241024,175200,54305124500,339500,339500,339500,339500,0
|
|
20241024,175100,54305124500,339500,339500,339500,339500,0
|
|
20241024,175000,54305124500,339500,339500,339500,339500,0
|
|
20241024,174900,54305124500,339500,339500,339500,339500,0
|
|
20241024,174800,54305124500,339500,339500,339500,339500,0
|
|
20241024,174700,54305124500,339500,339500,339500,339500,0
|
|
20241024,174600,54305124500,339500,339500,339500,339500,0
|
|
20241024,174500,54305124500,339500,339500,339500,339500,16357
|
|
20241024,174400,54305124500,339500,339500,339500,339500,0
|
|
20241024,174300,54305124500,339500,339500,339500,339500,0
|
|
20241024,174200,54305124500,339500,339500,339500,339500,0
|
|
20241024,174100,54305124500,339500,339500,339500,339500,0
|
|
20241024,174000,54305124500,339500,339500,339500,339500,0
|
|
20241024,173900,54305124500,339500,339500,339500,339500,0
|
|
20241024,173800,54305124500,339500,339500,339500,339500,0
|
|
20241024,173700,54305124500,339500,339500,339500,339500,0
|
|
20241024,173600,54305124500,339500,339500,339500,339500,0
|
|
20241024,173500,54305124500,339500,339500,339500,339500,0
|
|
20241024,173400,54305124500,339500,339500,339500,339500,0
|
|
20241024,173300,54305124500,339500,339500,339500,339500,0
|
|
20241024,173200,54305124500,339500,339500,339500,339500,0
|
|
20241024,173100,54305124500,339500,339500,339500,339500,0
|
|
20241024,173000,54305124500,339500,339500,339500,339500,0
|
|
20241024,172900,54305124500,339500,339500,339500,339500,0
|
|
20241024,172800,54305124500,339500,339500,339500,339500,0
|
|
20241024,172700,54305124500,339500,339500,339500,339500,0
|
|
20241024,172600,54305124500,339500,339500,339500,339500,0
|
|
20241024,172500,54305124500,339500,339500,339500,339500,0
|
|
20241024,172400,54305124500,339500,339500,339500,339500,0
|
|
20241024,172300,54305124500,339500,339500,339500,339500,0
|
|
20241024,172200,54305124500,339500,339500,339500,339500,0
|
|
20241024,172100,54305124500,339500,339500,339500,339500,0
|
|
20241024,172000,54305124500,339500,339500,339500,339500,0
|
|
20241024,171900,54305124500,339500,339500,339500,339500,0
|
|
20241024,171800,54305124500,339500,339500,339500,339500,0
|
|
20241024,171700,54305124500,339500,339500,339500,339500,0
|
|
20241024,171600,54305124500,339500,339500,339500,339500,0
|
|
20241024,171500,54305124500,339500,339500,339500,339500,16357
|
|
20241024,171400,54305124500,339500,339500,339500,339500,0
|
|
20241024,171300,54305124500,339500,339500,339500,339500,0
|
|
20241024,171200,54305124500,339500,339500,339500,339500,0
|
|
20241024,171100,54305124500,339500,339500,339500,339500,0
|
|
20241024,171000,54305124500,339500,339500,339500,339500,0
|
|
20241024,170900,54305124500,339500,339500,339500,339500,0
|
|
20241024,170800,54305124500,339500,339500,339500,339500,0
|
|
20241024,170700,54305124500,339500,339500,339500,339500,0
|
|
20241024,170600,54305124500,339500,339500,339500,339500,0
|
|
20241024,170500,54305124500,339500,339500,339500,339500,0
|
|
20241024,170400,54305124500,339500,339500,339500,339500,0
|
|
20241024,170300,54305124500,339500,339500,339500,339500,0
|
|
20241024,170200,54305124500,339500,339500,339500,339500,0
|
|
20241024,170100,54305124500,339500,339500,339500,339500,0
|
|
20241024,170000,54305124500,339500,339500,339500,339500,0
|
|
20241024,165900,54305124500,339500,339500,339500,339500,0
|
|
20241024,165800,54305124500,339500,339500,339500,339500,0
|
|
20241024,165700,54305124500,339500,339500,339500,339500,0
|
|
20241024,165600,54305124500,339500,339500,339500,339500,0
|
|
20241024,165500,54305124500,339500,339500,339500,339500,0
|
|
20241024,165400,54305124500,339500,339500,339500,339500,0
|
|
20241024,165300,54305124500,339500,339500,339500,339500,0
|
|
20241024,165200,54305124500,339500,339500,339500,339500,0
|
|
20241024,165100,54305124500,339500,339500,339500,339500,0
|
|
20241024,165000,54305124500,339500,339500,339500,339500,0
|
|
20241024,164900,54305124500,339500,339500,339500,339500,0
|
|
20241024,164800,54305124500,339500,339500,339500,339500,0
|
|
20241024,164700,54305124500,339500,339500,339500,339500,0
|
|
20241024,164600,54305124500,339500,339500,339500,339500,0
|
|
20241024,164500,54305124500,339500,339500,339500,339500,16357
|
|
20241024,164400,54305124500,339500,339500,339500,339500,0
|
|
20241024,164300,54305124500,339500,339500,339500,339500,0
|
|
20241024,164200,54305124500,339500,339500,339500,339500,0
|
|
20241024,164100,54305124500,339500,339500,339500,339500,0
|
|
20241024,164000,54305124500,339500,339500,339500,339500,0
|
|
20241024,163900,54305124500,339500,339500,339500,339500,0
|
|
20241024,163800,54305124500,339500,339500,339500,339500,0
|
|
20241024,163700,54305124500,339500,339500,339500,339500,0
|
|
20241024,163600,54305124500,339500,339500,339500,339500,0
|
|
20241024,163500,54305124500,339500,339500,339500,339500,0
|
|
20241024,163400,54305124500,339500,339500,339500,339500,0
|
|
20241024,163300,54305124500,339500,339500,339500,339500,0
|
|
20241024,163200,54305124500,339500,339500,339500,339500,0
|
|
20241024,163100,54305124500,339500,339500,339500,339500,0
|
|
20241024,163000,54305124500,339500,339500,339500,339500,0
|
|
20241024,162900,54305124500,339500,339500,339500,339500,0
|
|
20241024,162800,54305124500,339500,339500,339500,339500,0
|
|
20241024,162700,54305124500,339500,339500,339500,339500,0
|
|
20241024,162600,54305124500,339500,339500,339500,339500,0
|
|
20241024,162500,54305124500,339500,339500,339500,339500,0
|
|
20241024,162400,54305124500,339500,339500,339500,339500,0
|
|
20241024,162300,54305124500,339500,339500,339500,339500,0
|
|
20241024,162200,54305124500,339500,339500,339500,339500,0
|
|
20241024,162100,54305124500,339500,339500,339500,339500,0
|
|
20241024,162000,54305124500,339500,339500,339500,339500,0
|
|
20241024,161900,54305124500,339500,339500,339500,339500,0
|
|
20241024,161800,54305124500,339500,339500,339500,339500,0
|
|
20241024,161700,54305124500,339500,339500,339500,339500,0
|
|
20241024,161600,54305124500,339500,339500,339500,339500,0
|
|
20241024,161500,54305124500,339500,339500,339500,339500,16357
|
|
20241024,161400,54305124500,339500,339500,339500,339500,0
|
|
20241024,161300,54305124500,339500,339500,339500,339500,0
|
|
20241024,161200,54305124500,339500,339500,339500,339500,0
|
|
20241024,161100,54305124500,339500,339500,339500,339500,0
|
|
20241024,161000,54305124500,339500,339500,339500,339500,0
|
|
20241024,160900,54305124500,339500,339500,339500,339500,0
|
|
20241024,160800,54305124500,339500,339500,339500,339500,0
|
|
20241024,160700,54305124500,339500,339500,339500,339500,0
|
|
20241024,160600,54305124500,339500,339500,339500,339500,0
|
|
20241024,160500,54305124500,339500,339500,339500,339500,0
|
|
20241024,160400,54305124500,339500,339500,339500,339500,0
|
|
20241024,160300,54305124500,339500,339500,339500,339500,0
|
|
20241024,160200,54305124500,339500,339500,339500,339500,0
|
|
20241024,160100,54305124500,339500,339500,339500,339500,0
|
|
20241024,160000,54305124500,339500,339500,339500,339500,0
|
|
20241024,155900,54305124500,339500,339500,339500,339500,0
|
|
20241024,155800,54305124500,339500,339500,339500,339500,0
|
|
20241024,155700,54305124500,339500,339500,339500,339500,0
|
|
20241024,155600,54305124500,339500,339500,339500,339500,0
|
|
20241024,155500,54305124500,339500,339500,339500,339500,0
|
|
20241024,155400,54305124500,339500,339500,339500,339500,0
|
|
20241024,155300,54305124500,339500,339500,339500,339500,0
|
|
20241024,155200,54305124500,339500,339500,339500,339500,0
|
|
20241024,155100,54305124500,339500,339500,339500,339500,0
|
|
20241024,155000,54305124500,339500,339500,339500,339500,0
|
|
20241024,154900,54305124500,339500,339500,339500,339500,0
|
|
20241024,154800,54305124500,339500,339500,339500,339500,0
|
|
20241024,154700,54305124500,339500,339500,339500,339500,0
|
|
20241024,154600,54305124500,339500,339500,339500,339500,0
|
|
20241024,154500,54305124500,339500,339500,339500,339500,16357
|
|
20241024,154400,54305124500,339500,339500,339500,339500,0
|
|
20241024,154300,54305124500,339500,339500,339500,339500,0
|
|
20241024,154200,54305124500,339500,339500,339500,339500,0
|
|
20241024,154100,54305124500,339500,339500,339500,339500,0
|
|
20241024,154000,54305124500,339500,339500,339500,339500,0
|
|
20241024,153900,54305124500,339500,339500,339500,339500,0
|
|
20241024,153800,54305124500,339500,339500,339500,339500,0
|
|
20241024,153700,54305124500,339500,339500,339500,339500,0
|
|
20241024,153600,54305124500,339500,339500,339500,339500,0
|
|
20241024,153500,54305124500,339500,339500,339500,339500,0
|
|
20241024,153400,54305124500,339500,339500,339500,339500,0
|
|
20241024,153300,54305124500,339500,339500,339500,339500,0
|
|
20241024,153200,54305124500,339500,339500,339500,339500,0
|
|
20241024,153100,54305124500,339500,339500,339500,339500,0
|
|
20241024,153000,54305124500,339500,339500,339500,339500,16357
|
|
20241024,152900,48751923000,338500,338500,338500,338500,0
|
|
20241024,152800,48751923000,338500,338500,338500,338500,0
|
|
20241024,152700,48751923000,338500,338500,338500,338500,0
|
|
20241024,152600,48751923000,338500,338500,338500,338500,0
|
|
20241024,152500,48751923000,338500,338500,338500,338500,0
|
|
20241024,152400,48751923000,338500,338500,338500,338500,0
|
|
20241024,152300,48751923000,338500,338500,338500,338500,0
|
|
20241024,152200,48751923000,338500,338500,338500,338500,0
|
|
20241024,152100,48751923000,338500,338500,338500,338500,0
|
|
20241024,152000,48751923000,338500,338500,338500,338500,0
|
|
20241024,151900,48751923000,338500,338000,338500,337500,453
|
|
20241024,151800,48598676000,338000,337500,338000,337000,328
|
|
20241024,151700,48488038500,337500,338500,338500,337000,1019
|
|
20241024,151600,48143830500,338500,337500,338500,337500,1264
|
|
20241024,151500,47716757000,337500,337500,338000,337000,718
|
|
20241024,151400,47474548000,337000,337000,338000,337000,769
|
|
20241024,151300,47215248000,337500,337000,338000,337000,1067
|
|
20241024,151200,46855320500,337500,337000,338000,337000,714
|
|
20241024,151100,46614526500,337500,337500,338500,337000,907
|
|
20241024,151000,46308371500,337500,337500,338000,337000,854
|
|
20241024,150900,46020342000,338000,338000,338000,337500,540
|
|
20241024,150800,45837936000,337500,338000,338000,337500,651
|
|
20241024,150700,45618096000,338000,337500,338000,337500,478
|
|
20241024,150600,45456630500,337500,337500,338000,337500,453
|
|
20241024,150500,45303607500,337500,337500,338000,337500,439
|
|
20241024,150400,45155310000,338000,337500,338000,337000,557
|
|
20241024,150300,44967243000,337500,337500,338000,337000,508
|
|
20241024,150200,44795783000,337500,337500,338000,337000,264
|
|
20241024,150100,44706614000,337500,337500,338000,337000,339
|
|
20241024,150000,44592181500,337500,337500,337500,337000,1951
|
|
20241024,145900,43934494500,337000,337500,337500,337000,139
|
|
20241024,145800,43887598500,337000,337500,337500,337000,353
|
|
20241024,145700,43768618500,337000,337000,337500,337000,362
|
|
20241024,145600,43646598000,337500,337500,338000,337000,2198
|
|
20241024,145500,42904858500,337500,337500,338000,337500,313
|
|
20241024,145400,42799217000,338000,338500,338500,337500,278
|
|
20241024,145300,42705286000,338000,338000,338500,338000,454
|
|
20241024,145200,42551832000,338000,338000,338500,338000,282
|
|
20241024,145100,42456514000,338000,338500,338500,338000,90
|
|
20241024,145000,42426087500,338500,338000,338500,337500,906
|
|
20241024,144900,42119935000,338000,337500,338000,337500,555
|
|
20241024,144800,41932358000,337500,338000,338500,337500,1039
|
|
20241024,144700,41581296000,338000,338500,338500,338000,957
|
|
20241024,144600,41257816500,338000,338500,338500,338000,219
|
|
20241024,144500,41183789500,338000,338000,338500,338000,167
|
|
20241024,144400,41127336000,338500,338000,338500,338000,31
|
|
20241024,144300,41116851000,338500,338500,338500,338000,146
|
|
20241024,144200,41067488500,338500,338000,338500,338000,303
|
|
20241024,144100,40965032500,338500,338500,338500,338000,65
|
|
20241024,144000,40943035000,338500,338000,338500,338000,106
|
|
20241024,143900,40907157500,338000,338500,338500,338000,257
|
|
20241024,143800,40820183500,338000,338000,338500,338000,149
|
|
20241024,143700,40769806500,338000,338500,338500,338000,132
|
|
20241024,143600,40725134500,338500,338500,338500,338000,151
|
|
20241024,143500,40674089000,338500,338000,338500,338000,1507
|
|
20241024,143400,40163989500,338000,338000,338500,338000,53
|
|
20241024,143300,40146070500,338000,338500,338500,338000,99
|
|
20241024,143200,40112577000,338000,338500,338500,338000,130
|
|
20241024,143100,40068626500,338000,338000,338500,338000,526
|
|
20241024,143000,39890826500,338000,338000,338500,338000,388
|
|
20241024,142900,39759644000,338500,338000,338500,338000,169
|
|
20241024,142800,39702517000,338000,338000,338500,338000,136
|
|
20241024,142700,39656544500,338000,338500,339000,338000,1131
|
|
20241024,142600,39273674500,338500,339000,339000,338500,184
|
|
20241024,142500,39211378500,338500,339000,339000,338500,150
|
|
20241024,142400,39160588000,339000,338500,339000,338500,94
|
|
20241024,142300,39128753000,338500,339000,339000,338500,162
|
|
20241024,142200,39073905000,338500,338500,339000,338500,21
|
|
20241024,142100,39066792000,339000,338500,339000,338500,79
|
|
20241024,142000,39040041000,338500,338500,339000,338500,33
|
|
20241024,141900,39028865000,339000,338500,339000,338500,29
|
|
20241024,141800,39019045500,338500,339000,339000,338500,57
|
|
20241024,141700,38999738000,339000,338500,339000,338500,40
|
|
20241024,141600,38986194500,338500,339000,339000,338500,90
|
|
20241024,141500,38955715000,338500,338500,339000,338500,29
|
|
20241024,141400,38945888000,338500,338500,339000,338500,368
|
|
20241024,141300,38821312500,338500,339500,339500,338500,90
|
|
20241024,141200,38790802000,339500,339000,339500,339000,99
|
|
20241024,141100,38757200500,339000,338500,339500,338500,179
|
|
20241024,141000,38696514500,339000,338500,339000,338500,49
|
|
20241024,140900,38679922000,338500,338500,339000,338500,98
|
|
20241024,140800,38646710500,338500,338500,339000,338500,513
|
|
20241024,140700,38473048500,338500,339500,339500,338500,223
|
|
20241024,140600,38397448000,339500,339000,339500,339000,73
|
|
20241024,140500,38372692500,339500,339000,339500,339000,88
|
|
20241024,140400,38342857000,339000,339000,339500,339000,65
|
|
20241024,140300,38320819000,339000,339000,339500,339000,31
|
|
20241024,140200,38310306500,339000,339000,339500,338500,103
|
|
20241024,140100,38275391000,339000,339000,339500,338500,466
|
|
20241024,140000,38117418500,339500,339000,339500,339000,32
|
|
20241024,135900,38106568000,339000,340000,340000,339000,81
|
|
20241024,135800,38079096000,339500,338500,340000,338500,1511
|
|
20241024,135700,37566250000,338500,338500,339000,338500,22
|
|
20241024,135600,37558795500,339000,339000,339000,338500,83
|
|
20241024,135500,37530669500,339000,339000,339000,338500,68
|
|
20241024,135400,37507624500,338500,339000,339000,338500,65
|
|
20241024,135300,37485597500,339000,338500,339000,338500,112
|
|
20241024,135200,37447684000,339000,339000,339000,338500,121
|
|
20241024,135100,37406667500,338500,339000,339000,338500,208
|
|
20241024,135000,37336198500,338500,338500,339000,338500,28
|
|
20241024,134900,37326712000,339000,339000,339000,338500,33
|
|
20241024,134800,37315526500,339000,339500,340000,339000,873
|
|
20241024,134700,37019502500,340000,339500,340000,339500,51
|
|
20241024,134600,37002181000,339500,340000,340000,339500,41
|
|
20241024,134500,36988254500,340000,340000,340000,339500,31
|
|
20241024,134400,36977721500,340000,339000,340000,339000,492
|
|
20241024,134300,36810661000,339500,339500,339500,339000,91
|
|
20241024,134200,36779783500,339500,339000,339500,339000,25
|
|
20241024,134100,36771307000,339500,339500,339500,339000,33
|
|
20241024,134000,36760105000,339500,339000,339500,339000,38
|
|
20241024,133900,36747220000,339000,339500,339500,339000,6
|
|
20241024,133800,36745183500,339000,339500,339500,339000,65
|
|
20241024,133700,36723143000,339500,339500,339500,339500,13
|
|
20241024,133600,36718729500,339500,339500,339500,339000,145
|
|
20241024,133500,36669505500,339500,339000,339500,338500,55
|
|
20241024,133400,36650859000,339000,339000,339500,338500,624
|
|
20241024,133300,36439323500,339000,339500,339500,339000,442
|
|
20241024,133200,36289480000,339000,340000,340000,339000,454
|
|
20241024,133100,36135353500,340000,339500,340000,339500,82
|
|
20241024,133000,36107508000,339500,339500,340000,339500,55
|
|
20241024,132900,36088829000,340000,340000,340000,339500,137
|
|
20241024,132800,36042312000,340000,340000,340000,339500,14
|
|
20241024,132700,36037554000,340000,340000,340000,340000,18
|
|
20241024,132600,36031434000,340000,339500,340000,339500,11
|
|
20241024,132500,36027695000,339500,340000,340000,339500,111
|
|
20241024,132400,35990004500,340000,340000,340000,339500,29
|
|
20241024,132300,35980152000,339500,340000,340000,339500,23
|
|
20241024,132200,35972341500,340000,340000,340000,340000,30
|
|
20241024,132100,35962141500,340000,340000,340000,339500,36
|
|
20241024,132000,35949902000,340000,340000,340500,339500,56
|
|
20241024,131900,35930867000,340000,340500,340500,340000,77
|
|
20241024,131800,35904681000,340500,340500,340500,340500,13
|
|
20241024,131700,35900254500,340500,340500,340500,340000,24
|
|
20241024,131600,35892086000,340000,340500,340500,340000,39
|
|
20241024,131500,35878822000,340000,340000,341000,340000,285
|
|
20241024,131400,35781847000,340000,340500,340500,340000,34
|
|
20241024,131300,35770283000,340500,340500,340500,340000,52
|
|
20241024,131200,35752597000,340000,340000,340500,340000,72
|
|
20241024,131100,35728112500,340500,340500,340500,340000,188
|
|
20241024,131000,35664188000,340500,340500,340500,340000,61
|
|
20241024,130900,35643427500,340000,340500,340500,340000,13
|
|
20241024,130800,35639004000,340000,340500,340500,340000,14
|
|
20241024,130700,35634239000,340500,340500,340500,340000,339
|
|
20241024,130600,35518970000,340000,340500,340500,340000,29
|
|
20241024,130500,35509099000,340500,340000,340500,340000,291
|
|
20241024,130400,35410148500,340000,340000,340000,339500,31
|
|
20241024,130300,35399609000,340000,339500,340000,339500,36
|
|
20241024,130200,35387384000,340000,340000,340000,339500,283
|
|
20241024,130100,35291300000,340000,339500,340000,339500,74
|
|
20241024,130000,35266165500,339500,340000,340000,339500,168
|
|
20241024,125900,35209122500,339500,340000,340000,339500,39
|
|
20241024,125800,35195872500,339500,339500,340000,339500,54
|
|
20241024,125700,35177536500,340000,340000,340000,339500,34
|
|
20241024,125600,35165977000,339500,340000,340000,339500,74
|
|
20241024,125500,35140831000,340000,340000,340500,340000,684
|
|
20241024,125400,34908265000,340000,340500,340500,340000,41
|
|
20241024,125300,34894319500,340500,340000,340500,340000,100
|
|
20241024,125200,34860310000,340500,340500,340500,340000,17
|
|
20241024,125100,34854524500,340500,340500,340500,340000,200
|
|
20241024,125000,34786519500,340500,340500,340500,340000,88
|
|
20241024,124900,34756592500,340500,340500,340500,340000,39
|
|
20241024,124800,34743314000,340500,340500,341000,340000,98
|
|
20241024,124700,34709950500,340500,340500,340500,340000,90
|
|
20241024,124600,34679338000,340500,340500,340500,340000,34
|
|
20241024,124500,34667765000,340500,340500,340500,340000,46
|
|
20241024,124400,34652104500,340500,340000,340500,340000,175
|
|
20241024,124300,34592522000,340000,341000,341000,340000,527
|
|
20241024,124200,34413074000,341000,341000,341000,340500,363
|
|
20241024,124100,34289469000,341000,341000,341000,341000,85
|
|
20241024,124000,34260484000,341000,340500,341000,340500,70
|
|
20241024,123900,34236638500,341000,341000,341000,340500,114
|
|
20241024,123800,34197802000,340500,341000,341000,340500,71
|
|
20241024,123700,34173604000,341000,340500,341000,340500,52
|
|
20241024,123600,34155891000,340500,341000,341000,340500,61
|
|
20241024,123500,34135107000,341000,341000,341000,340500,18
|
|
20241024,123400,34128969500,340500,340500,341000,340500,75
|
|
20241024,123300,34103403500,341000,341500,341500,340500,251
|
|
20241024,123200,34017803000,341500,341500,341500,341500,21
|
|
20241024,123100,34010631500,341000,341500,341500,341000,48
|
|
20241024,123000,33994257000,341500,341500,341500,341000,80
|
|
20241024,122900,33966970500,341500,340500,341500,340500,235
|
|
20241024,122800,33886832500,341000,340500,341000,340500,102
|
|
20241024,122700,33852097000,341000,341000,341000,340500,28
|
|
20241024,122600,33842552500,340500,341000,341000,340500,37
|
|
20241024,122500,33829936000,341000,341000,341000,340500,40
|
|
20241024,122400,33816298000,341000,340500,341000,340500,65
|
|
20241024,122300,33794138500,340500,341000,341000,340500,63
|
|
20241024,122200,33772664500,341000,340500,341000,340500,22
|
|
20241024,122100,33765165000,341000,341500,341500,341000,286
|
|
20241024,122000,33667632000,341500,341000,341500,341000,27
|
|
20241024,121900,33658417500,341000,341000,341500,341000,316
|
|
20241024,121800,33550656500,341000,341000,341500,340500,558
|
|
20241024,121700,33360384000,341000,341000,341000,340500,102
|
|
20241024,121600,33325618000,341000,340500,341000,340500,110
|
|
20241024,121500,33288153500,340500,341000,341000,340500,202
|
|
20241024,121400,33219361500,341000,340500,341000,340500,439
|
|
20241024,121300,33069877500,340500,341000,341000,340500,30
|
|
20241024,121200,33059654500,341000,341000,341000,340500,36
|
|
20241024,121100,33047385500,341000,341000,341000,341000,6
|
|
20241024,121000,33045339500,341000,341000,341000,340500,25
|
|
20241024,120900,33036817000,340500,340500,341000,340500,79
|
|
20241024,120800,33009898500,341000,341000,341000,340500,447
|
|
20241024,120700,32857565500,341000,341000,341500,341000,55
|
|
20241024,120600,32838794500,341500,341000,341500,341000,9
|
|
20241024,120500,32835722000,341000,341500,341500,341000,33
|
|
20241024,120400,32824466500,341000,341000,341500,341000,153
|
|
20241024,120300,32772280500,341000,341500,341500,341000,47
|
|
20241024,120200,32756244500,341500,341500,341500,341000,31
|
|
20241024,120100,32745661000,341500,341500,341500,341000,23
|
|
20241024,120000,32737811500,341500,341500,341500,341000,157
|
|
20241024,115900,32684260500,341000,341500,341500,341000,47
|
|
20241024,115800,32668230000,341000,341500,342000,341000,583
|
|
20241024,115700,32469289000,341500,341500,342000,341500,168
|
|
20241024,115600,32411850000,342000,342000,342000,341500,73
|
|
20241024,115500,32386890000,342000,342000,342000,341500,36
|
|
20241024,115400,32374578500,342000,342000,342000,341500,135
|
|
20241024,115300,32328413500,342000,341500,342000,341500,56
|
|
20241024,115200,32309287000,341500,341500,342000,341000,196
|
|
20241024,115100,32242393500,341000,341000,341500,341000,22
|
|
20241024,115000,32234888500,341000,341000,341500,340500,119
|
|
20241024,114900,32194354500,341000,341500,341500,341000,75
|
|
20241024,114800,32168773500,341500,341000,342000,340500,222
|
|
20241024,114700,32092981000,341000,341000,341000,340500,59
|
|
20241024,114600,32072870000,341000,340500,341000,340500,117
|
|
20241024,114500,32032993500,341000,341000,341500,340500,41
|
|
20241024,114400,32019012500,340500,341000,341000,340500,210
|
|
20241024,114300,31947448500,341000,341000,341000,341000,104
|
|
20241024,114200,31911984500,341000,341500,341500,340500,309
|
|
20241024,114100,31806518000,341000,341500,341500,341000,9
|
|
20241024,114000,31803446000,341000,340500,341500,340500,233
|
|
20241024,113900,31724004000,340500,341000,341000,340500,99
|
|
20241024,113800,31690247500,341000,341000,341500,341000,347
|
|
20241024,113700,31571888500,341000,340500,341000,340500,96
|
|
20241024,113600,31539182500,340000,340000,341000,340000,255
|
|
20241024,113500,31452406000,339500,340000,340000,339500,81
|
|
20241024,113400,31424872000,340000,340500,340500,340000,19
|
|
20241024,113300,31418411000,340000,340000,340500,340000,425
|
|
20241024,113200,31273897500,340000,340500,340500,340000,61
|
|
20241024,113100,31253140500,340500,340500,340500,340000,36
|
|
20241024,113000,31240895000,340000,340000,340500,340000,71
|
|
20241024,112900,31216744000,340500,340000,340500,340000,14
|
|
20241024,112800,31211981000,340000,340000,340500,339500,85
|
|
20241024,112700,31183078500,340500,340000,340500,339500,47
|
|
20241024,112600,31167100000,339500,339500,340000,339500,20
|
|
20241024,112500,31160303000,339500,339500,340000,339500,96
|
|
20241024,112400,31127706500,340000,340000,340000,339500,20
|
|
20241024,112300,31120910500,339500,340000,340000,339500,54
|
|
20241024,112200,31102551000,339500,340500,340500,339500,64
|
|
20241024,112100,31080785000,340500,340000,340500,339500,730
|
|
20241024,112000,30832347500,340500,339500,340500,339500,589
|
|
20241024,111900,30632074500,339500,340000,340000,339500,31
|
|
20241024,111800,30621541000,339500,339500,340000,339500,35
|
|
20241024,111700,30609656500,340000,340000,340000,339500,62
|
|
20241024,111600,30588596000,340000,339500,340000,339500,147
|
|
20241024,111500,30538684500,339500,339000,339500,338500,244
|
|
20241024,111400,30455920500,339000,339000,339000,338500,44
|
|
20241024,111300,30441021000,339000,339500,339500,339000,182
|
|
20241024,111200,30379312000,339500,339000,339500,339000,68
|
|
20241024,111100,30356257500,339500,339000,339500,339000,392
|
|
20241024,111000,30223238500,339000,339000,339000,338500,50
|
|
20241024,110900,30206289500,339000,339000,339000,338500,144
|
|
20241024,110800,30157496000,339500,339000,339500,339000,57
|
|
20241024,110700,30138168000,339000,339000,339000,338500,12
|
|
20241024,110600,30134103000,339000,339000,339000,338500,139
|
|
20241024,110500,30087046000,339000,338500,339000,338500,141
|
|
20241024,110400,30039310500,338500,338500,338500,338500,143
|
|
20241024,110300,29990905000,338500,338500,339000,338000,152
|
|
20241024,110200,29939455000,338500,339000,339500,338500,399
|
|
20241024,110100,29804353500,339000,339000,339000,338500,337
|
|
20241024,110000,29690111000,339000,339500,339500,339000,1455
|
|
20241024,105900,29196852500,339500,339500,340000,339000,228
|
|
20241024,105800,29119452500,339500,339500,339500,339000,713
|
|
20241024,105700,28877405500,339500,340000,340000,339000,64
|
|
20241024,105600,28855683000,340000,339500,340000,339000,72
|
|
20241024,105500,28831239000,339500,339500,339500,339000,200
|
|
20241024,105400,28763354000,339000,339500,339500,339000,55
|
|
20241024,105300,28744699000,339500,339000,339500,338500,208
|
|
20241024,105200,28674228500,338500,338500,339000,338500,185
|
|
20241024,105100,28611605000,338000,338500,339000,338000,154
|
|
20241024,105000,28559434500,339000,338500,339000,338500,167
|
|
20241024,104900,28502899500,338500,338500,339000,338000,876
|
|
20241024,104800,28206342500,338000,338000,338500,338000,65
|
|
20241024,104700,28184369500,338500,338000,338500,337500,425
|
|
20241024,104600,28040710500,338000,338500,338500,337500,369
|
|
20241024,104500,27915987500,338000,338500,338500,338000,429
|
|
20241024,104400,27770963500,338000,338500,338500,338000,65
|
|
20241024,104300,27748968000,338500,338500,339000,338000,306
|
|
20241024,104200,27645366500,338500,338000,339000,337500,925
|
|
20241024,104100,27332831500,338000,338500,339000,338000,2489
|
|
20241024,104000,26491066000,339000,338500,339000,338500,251
|
|
20241024,103900,26406096500,338500,339500,339500,338500,1254
|
|
20241024,103800,25981009500,339500,339500,339500,339000,72
|
|
20241024,103700,25956573500,339000,339000,339500,339000,106
|
|
20241024,103600,25920626000,339000,339500,340000,339000,303
|
|
20241024,103500,25817795500,340000,339500,340000,339500,159
|
|
20241024,103400,25763804000,339500,340000,340000,339500,32
|
|
20241024,103300,25752937500,339500,339500,340000,339500,39
|
|
20241024,103200,25739688000,340000,340000,340000,339500,122
|
|
20241024,103100,25698243000,340000,339500,340000,339500,72
|
|
20241024,103000,25673795500,340000,339500,340000,339000,581
|
|
20241024,102900,25476549500,339500,340000,340000,339500,45
|
|
20241024,102800,25461270500,339500,340000,340500,339000,554
|
|
20241024,102700,25273079000,339500,340000,340000,339500,78
|
|
20241024,102600,25246569000,340000,340000,340000,339500,99
|
|
20241024,102500,25212950500,340000,340000,340000,339500,84
|
|
20241024,102400,25184428500,339500,340000,340000,339500,65
|
|
20241024,102300,25162356000,339500,339500,340000,339500,84
|
|
20241024,102200,25133836000,339500,339500,340000,339500,112
|
|
20241024,102100,25095796500,339500,340000,340000,339000,530
|
|
20241024,102000,24915860500,340000,340000,340000,339500,118
|
|
20241024,101900,24875772000,340000,340000,340000,339500,139
|
|
20241024,101800,24828554000,340000,339500,340000,339500,136
|
|
20241024,101700,24782356500,340000,339500,340000,339500,46
|
|
20241024,101600,24766722500,340000,339500,340000,339000,370
|
|
20241024,101500,24641096500,339500,339500,339500,339000,88
|
|
20241024,101400,24611231000,339000,339500,340000,339000,234
|
|
20241024,101300,24531805500,339500,340000,340000,339500,166
|
|
20241024,101200,24475445000,340000,339500,340500,339000,1106
|
|
20241024,101100,24099811000,339500,339000,339500,339000,50
|
|
20241024,101000,24082847500,339000,339500,340000,339000,353
|
|
20241024,100900,23963002000,339500,339000,339500,339000,164
|
|
20241024,100800,23907400000,339000,339000,339500,339000,261
|
|
20241024,100700,23818915000,339000,339500,339500,339000,498
|
|
20241024,100600,23650040000,339000,339000,339500,339000,168
|
|
20241024,100500,23593085000,339000,339500,339500,339000,209
|
|
20241024,100400,23522193500,339000,339500,339500,339000,268
|
|
20241024,100300,23431265500,339500,339500,340000,339000,299
|
|
20241024,100200,23329765000,339500,339500,340000,339000,350
|
|
20241024,100100,23210977500,339500,340000,340500,339500,637
|
|
20241024,100000,22994674000,340500,340500,341000,340000,912
|
|
20241024,095900,22684417500,340500,340500,340500,340000,164
|
|
20241024,095800,22628654500,340500,341000,341000,340000,408
|
|
20241024,095700,22489834500,341000,341500,341500,340500,116
|
|
20241024,095600,22450271000,341500,341500,341500,341500,155
|
|
20241024,095500,22397338500,341000,340500,341500,340000,483
|
|
20241024,095400,22232874000,340000,340500,340500,340000,77
|
|
20241024,095300,22206660000,340500,340500,341000,340000,772
|
|
20241024,095200,21943678000,340500,341000,341000,340000,700
|
|
20241024,095100,21705531500,341000,340500,341000,340000,448
|
|
20241024,095000,21552984500,340500,340000,340500,340000,86
|
|
20241024,094900,21523718000,340500,339000,340500,339000,885
|
|
20241024,094800,21223237000,339500,340000,340500,339000,2481
|
|
20241024,094700,20380076000,340500,340500,340500,340000,105
|
|
20241024,094600,20344343000,340500,340500,340500,340000,260
|
|
20241024,094500,20255867500,340500,340500,340500,340000,179
|
|
20241024,094400,20194938000,340500,341000,341500,340000,826
|
|
20241024,094300,19913580000,341500,342500,343000,341000,1114
|
|
20241024,094200,19532700500,342500,342500,342500,342000,166
|
|
20241024,094100,19475851000,342500,342500,342500,342000,159
|
|
20241024,094000,19421394500,342000,342000,342500,342000,463
|
|
20241024,093900,19263037000,342000,342000,342000,341500,472
|
|
20241024,093800,19101739000,342000,341500,342000,341000,612
|
|
20241024,093700,18892557500,341500,342000,342000,341000,263
|
|
20241024,093600,18802698000,342000,342000,342500,341500,715
|
|
20241024,093500,18558289000,342000,341500,342500,341000,791
|
|
20241024,093400,18287884500,341500,341500,342000,341000,577
|
|
20241024,093300,18091010000,341500,341000,342000,340500,1006
|
|
20241024,093200,17747893000,341000,340500,341000,340000,1544
|
|
20241024,093100,17222195500,340000,340000,340500,340000,246
|
|
20241024,093000,17138539500,340000,340000,340500,340000,474
|
|
20241024,092900,16977372500,340500,340000,341000,340000,1305
|
|
20241024,092800,16533114000,340000,341000,341000,340000,1002
|
|
20241024,092700,16192098000,340500,340500,341000,340500,362
|
|
20241024,092600,16068828500,341000,341000,341500,340500,1896
|
|
20241024,092500,15422590000,341000,341000,341500,341000,136
|
|
20241024,092400,15376160500,341500,341500,342000,341000,666
|
|
20241024,092300,15148740500,341500,342000,342000,341500,597
|
|
20241024,092200,14944844500,342000,342000,342000,341000,877
|
|
20241024,092100,14645359500,341500,342500,342500,341500,1600
|
|
20241024,092000,14098180000,342000,342500,343000,342000,713
|
|
20241024,091900,13854120000,342500,342000,342500,342000,573
|
|
20241024,091800,13657925500,342000,342500,342500,341500,2418
|
|
20241024,091700,12830934500,342500,342000,343500,342000,1008
|
|
20241024,091600,12485647500,342500,343500,343500,342000,2736
|
|
20241024,091500,11547385000,344000,343500,344500,343500,782
|
|
20241024,091400,11278304000,343500,344500,344500,343500,974
|
|
20241024,091300,10943170000,344500,345500,347000,344500,4704
|
|
20241024,091200,9316638500,345000,344500,345500,344500,988
|
|
20241024,091100,8975683000,344500,345000,345000,344500,1225
|
|
20241024,091000,8553582500,344500,343500,345000,343000,1735
|
|
20241024,090900,7956480500,343500,344000,344000,343500,722
|
|
20241024,090800,7708424500,344000,345000,345500,343500,2574
|
|
20241024,090700,6822027000,345000,344500,345500,344000,1578
|
|
20241024,090600,6278370500,344500,343000,344500,343000,981
|
|
20241024,090500,5941058000,343000,343500,344000,343000,749
|
|
20241024,090400,5684014000,343500,343000,344000,343000,1233
|
|
20241024,090300,5260806000,343000,344000,344500,342500,2646
|
|
20241024,090200,4351791000,344000,343000,344500,342500,1622
|
|
20241024,090100,3794045000,343000,345000,345500,343000,4089
|
|
20241024,090000,2387316500,345000,344500,346000,343500,6778
|