575 lines
33 KiB
CSV
575 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183200,26702335500,336500,336500,336500,336500,10303
|
|
20241007,183100,26702335500,336500,336500,336500,336500,0
|
|
20241007,183000,26702335500,336500,336500,336500,336500,0
|
|
20241007,182900,26702335500,336500,336500,336500,336500,0
|
|
20241007,182800,26702335500,336500,336500,336500,336500,0
|
|
20241007,182700,26702335500,336500,336500,336500,336500,0
|
|
20241007,182600,26702335500,336500,336500,336500,336500,0
|
|
20241007,182500,26702335500,336500,336500,336500,336500,0
|
|
20241007,182400,26702335500,336500,336500,336500,336500,0
|
|
20241007,182300,26702335500,336500,336500,336500,336500,0
|
|
20241007,182200,26702335500,336500,336500,336500,336500,0
|
|
20241007,182100,26702335500,336500,336500,336500,336500,0
|
|
20241007,182000,26702335500,336500,336500,336500,336500,0
|
|
20241007,181900,26702335500,336500,336500,336500,336500,0
|
|
20241007,181800,26702335500,336500,336500,336500,336500,0
|
|
20241007,181700,26702335500,336500,336500,336500,336500,0
|
|
20241007,181600,26702335500,336500,336500,336500,336500,0
|
|
20241007,181500,26702335500,336500,336500,336500,336500,0
|
|
20241007,181400,26702335500,336500,336500,336500,336500,0
|
|
20241007,181300,26702335500,336500,336500,336500,336500,0
|
|
20241007,181200,26702335500,336500,336500,336500,336500,0
|
|
20241007,181100,26702335500,336500,336500,336500,336500,0
|
|
20241007,181000,26702335500,336500,336500,336500,336500,0
|
|
20241007,180900,26702335500,336500,336500,336500,336500,0
|
|
20241007,180800,26702335500,336500,336500,336500,336500,0
|
|
20241007,180700,26702335500,336500,336500,336500,336500,0
|
|
20241007,180600,26702335500,336500,336500,336500,336500,0
|
|
20241007,180500,26702335500,336500,336500,336500,336500,0
|
|
20241007,180400,26702335500,336500,336500,336500,336500,0
|
|
20241007,180300,26702335500,336500,336500,336500,336500,0
|
|
20241007,180200,26702335500,336500,336500,336500,336500,10303
|
|
20241007,180100,26702335500,336500,336500,336500,336500,0
|
|
20241007,180000,26702335500,336500,336500,336500,336500,0
|
|
20241007,175900,26702335500,336500,336500,336500,336500,0
|
|
20241007,175800,26702335500,336500,336500,336500,336500,0
|
|
20241007,175700,26702335500,336500,336500,336500,336500,0
|
|
20241007,175600,26702335500,336500,336500,336500,336500,0
|
|
20241007,175500,26702335500,336500,336500,336500,336500,0
|
|
20241007,175400,26702335500,336500,336500,336500,336500,0
|
|
20241007,175300,26702335500,336500,336500,336500,336500,0
|
|
20241007,175200,26702335500,336500,336500,336500,336500,0
|
|
20241007,175100,26702335500,336500,336500,336500,336500,0
|
|
20241007,175000,26702335500,336500,336500,336500,336500,0
|
|
20241007,174900,26702335500,336500,336500,336500,336500,0
|
|
20241007,174800,26702335500,336500,336500,336500,336500,0
|
|
20241007,174700,26702335500,336500,336500,336500,336500,0
|
|
20241007,174600,26702335500,336500,336500,336500,336500,0
|
|
20241007,174500,26702335500,336500,336500,336500,336500,0
|
|
20241007,174400,26702335500,336500,336500,336500,336500,0
|
|
20241007,174300,26702335500,336500,336500,336500,336500,0
|
|
20241007,174200,26702335500,336500,336500,336500,336500,0
|
|
20241007,174100,26702335500,336500,336500,336500,336500,0
|
|
20241007,174000,26702335500,336500,336500,336500,336500,0
|
|
20241007,173900,26702335500,336500,336500,336500,336500,0
|
|
20241007,173800,26702335500,336500,336500,336500,336500,0
|
|
20241007,173700,26702335500,336500,336500,336500,336500,0
|
|
20241007,173600,26702335500,336500,336500,336500,336500,0
|
|
20241007,173500,26702335500,336500,336500,336500,336500,0
|
|
20241007,173400,26702335500,336500,336500,336500,336500,0
|
|
20241007,173300,26702335500,336500,336500,336500,336500,0
|
|
20241007,173200,26702335500,336500,336500,336500,336500,10303
|
|
20241007,173100,26702335500,336500,336500,336500,336500,0
|
|
20241007,173000,26702335500,336500,336500,336500,336500,0
|
|
20241007,172900,26702335500,336500,336500,336500,336500,0
|
|
20241007,172800,26702335500,336500,336500,336500,336500,0
|
|
20241007,172700,26702335500,336500,336500,336500,336500,0
|
|
20241007,172600,26702335500,336500,336500,336500,336500,0
|
|
20241007,172500,26702335500,336500,336500,336500,336500,0
|
|
20241007,172400,26702335500,336500,336500,336500,336500,0
|
|
20241007,172300,26702335500,336500,336500,336500,336500,0
|
|
20241007,172200,26702335500,336500,336500,336500,336500,0
|
|
20241007,172100,26702335500,336500,336500,336500,336500,0
|
|
20241007,172000,26702335500,336500,336500,336500,336500,0
|
|
20241007,171900,26702335500,336500,336500,336500,336500,0
|
|
20241007,171800,26702335500,336500,336500,336500,336500,0
|
|
20241007,171700,26702335500,336500,336500,336500,336500,0
|
|
20241007,171600,26702335500,336500,336500,336500,336500,0
|
|
20241007,171500,26702335500,336500,336500,336500,336500,0
|
|
20241007,171400,26702335500,336500,336500,336500,336500,0
|
|
20241007,171300,26702335500,336500,336500,336500,336500,0
|
|
20241007,171200,26702335500,336500,336500,336500,336500,0
|
|
20241007,171100,26702335500,336500,336500,336500,336500,0
|
|
20241007,171000,26702335500,336500,336500,336500,336500,0
|
|
20241007,170900,26702335500,336500,336500,336500,336500,0
|
|
20241007,170800,26702335500,336500,336500,336500,336500,0
|
|
20241007,170700,26702335500,336500,336500,336500,336500,0
|
|
20241007,170600,26702335500,336500,336500,336500,336500,0
|
|
20241007,170500,26702335500,336500,336500,336500,336500,0
|
|
20241007,170400,26702335500,336500,336500,336500,336500,0
|
|
20241007,170300,26702335500,336500,336500,336500,336500,0
|
|
20241007,170200,26702335500,336500,336500,336500,336500,10303
|
|
20241007,170100,26702335500,336500,336500,336500,336500,0
|
|
20241007,170000,26702335500,336500,336500,336500,336500,0
|
|
20241007,165900,26702335500,336500,336500,336500,336500,0
|
|
20241007,165800,26702335500,336500,336500,336500,336500,0
|
|
20241007,165700,26702335500,336500,336500,336500,336500,0
|
|
20241007,165600,26702335500,336500,336500,336500,336500,0
|
|
20241007,165500,26702335500,336500,336500,336500,336500,0
|
|
20241007,165400,26702335500,336500,336500,336500,336500,0
|
|
20241007,165300,26702335500,336500,336500,336500,336500,0
|
|
20241007,165200,26702335500,336500,336500,336500,336500,0
|
|
20241007,165100,26702335500,336500,336500,336500,336500,0
|
|
20241007,165000,26702335500,336500,336500,336500,336500,0
|
|
20241007,164900,26702335500,336500,336500,336500,336500,0
|
|
20241007,164800,26702335500,336500,336500,336500,336500,0
|
|
20241007,164700,26702335500,336500,336500,336500,336500,0
|
|
20241007,164600,26702335500,336500,336500,336500,336500,0
|
|
20241007,164500,26702335500,336500,336500,336500,336500,0
|
|
20241007,164400,26702335500,336500,336500,336500,336500,0
|
|
20241007,164300,26702335500,336500,336500,336500,336500,0
|
|
20241007,164200,26702335500,336500,336500,336500,336500,0
|
|
20241007,164100,26702335500,336500,336500,336500,336500,0
|
|
20241007,164000,26702335500,336500,336500,336500,336500,0
|
|
20241007,163900,26702335500,336500,336500,336500,336500,0
|
|
20241007,163800,26702335500,336500,336500,336500,336500,0
|
|
20241007,163700,26702335500,336500,336500,336500,336500,0
|
|
20241007,163600,26702335500,336500,336500,336500,336500,0
|
|
20241007,163500,26702335500,336500,336500,336500,336500,0
|
|
20241007,163400,26702335500,336500,336500,336500,336500,0
|
|
20241007,163300,26702335500,336500,336500,336500,336500,0
|
|
20241007,163200,26702335500,336500,336500,336500,336500,10303
|
|
20241007,163100,26702335500,336500,336500,336500,336500,0
|
|
20241007,163000,26702335500,336500,336500,336500,336500,0
|
|
20241007,162900,26702335500,336500,336500,336500,336500,0
|
|
20241007,162800,26702335500,336500,336500,336500,336500,0
|
|
20241007,162700,26702335500,336500,336500,336500,336500,0
|
|
20241007,162600,26702335500,336500,336500,336500,336500,0
|
|
20241007,162500,26702335500,336500,336500,336500,336500,0
|
|
20241007,162400,26702335500,336500,336500,336500,336500,0
|
|
20241007,162300,26702335500,336500,336500,336500,336500,0
|
|
20241007,162200,26702335500,336500,336500,336500,336500,0
|
|
20241007,162100,26702335500,336500,336500,336500,336500,0
|
|
20241007,162000,26702335500,336500,336500,336500,336500,0
|
|
20241007,161900,26702335500,336500,336500,336500,336500,0
|
|
20241007,161800,26702335500,336500,336500,336500,336500,0
|
|
20241007,161700,26702335500,336500,336500,336500,336500,0
|
|
20241007,161600,26702335500,336500,336500,336500,336500,0
|
|
20241007,161500,26702335500,336500,336500,336500,336500,0
|
|
20241007,161400,26702335500,336500,336500,336500,336500,0
|
|
20241007,161300,26702335500,336500,336500,336500,336500,0
|
|
20241007,161200,26702335500,336500,336500,336500,336500,0
|
|
20241007,161100,26702335500,336500,336500,336500,336500,0
|
|
20241007,161000,26702335500,336500,336500,336500,336500,0
|
|
20241007,160900,26702335500,336500,336500,336500,336500,0
|
|
20241007,160800,26702335500,336500,336500,336500,336500,0
|
|
20241007,160700,26702335500,336500,336500,336500,336500,0
|
|
20241007,160600,26702335500,336500,336500,336500,336500,0
|
|
20241007,160500,26702335500,336500,336500,336500,336500,0
|
|
20241007,160400,26702335500,336500,336500,336500,336500,0
|
|
20241007,160300,26702335500,336500,336500,336500,336500,0
|
|
20241007,160200,26702335500,336500,336500,336500,336500,10303
|
|
20241007,160100,26702335500,336500,336500,336500,336500,0
|
|
20241007,160000,26702335500,336500,336500,336500,336500,0
|
|
20241007,155900,26702335500,336500,336500,336500,336500,0
|
|
20241007,155800,26702335500,336500,336500,336500,336500,0
|
|
20241007,155700,26702335500,336500,336500,336500,336500,0
|
|
20241007,155600,26702335500,336500,336500,336500,336500,0
|
|
20241007,155500,26702335500,336500,336500,336500,336500,0
|
|
20241007,155400,26702335500,336500,336500,336500,336500,0
|
|
20241007,155300,26702335500,336500,336500,336500,336500,0
|
|
20241007,155200,26702335500,336500,336500,336500,336500,0
|
|
20241007,155100,26702335500,336500,336500,336500,336500,0
|
|
20241007,155000,26702335500,336500,336500,336500,336500,0
|
|
20241007,154900,26702335500,336500,336500,336500,336500,0
|
|
20241007,154800,26702335500,336500,336500,336500,336500,0
|
|
20241007,154700,26702335500,336500,336500,336500,336500,0
|
|
20241007,154600,26702335500,336500,336500,336500,336500,0
|
|
20241007,154500,26702335500,336500,336500,336500,336500,0
|
|
20241007,154400,26702335500,336500,336500,336500,336500,0
|
|
20241007,154300,26702335500,336500,336500,336500,336500,0
|
|
20241007,154200,26702335500,336500,336500,336500,336500,0
|
|
20241007,154100,26702335500,336500,336500,336500,336500,0
|
|
20241007,154000,26702335500,336500,336500,336500,336500,0
|
|
20241007,153900,26702335500,336500,336500,336500,336500,0
|
|
20241007,153800,26702335500,336500,336500,336500,336500,0
|
|
20241007,153700,26702335500,336500,336500,336500,336500,0
|
|
20241007,153600,26702335500,336500,336500,336500,336500,0
|
|
20241007,153500,26702335500,336500,336500,336500,336500,0
|
|
20241007,153400,26702335500,336500,336500,336500,336500,0
|
|
20241007,153300,26702335500,336500,336500,336500,336500,0
|
|
20241007,153200,26702335500,336500,336500,336500,336500,10303
|
|
20241007,153100,26702335500,336500,336500,336500,336500,0
|
|
20241007,153000,26702335500,336500,336500,336500,336500,10303
|
|
20241007,152900,23235376000,336000,336000,336000,336000,0
|
|
20241007,152800,23235376000,336000,336000,336000,336000,0
|
|
20241007,152700,23235376000,336000,336000,336000,336000,0
|
|
20241007,152600,23235376000,336000,336000,336000,336000,0
|
|
20241007,152500,23235376000,336000,336000,336000,336000,0
|
|
20241007,152400,23235376000,336000,336000,336000,336000,0
|
|
20241007,152300,23235376000,336000,336000,336000,336000,0
|
|
20241007,152200,23235376000,336000,336000,336000,336000,0
|
|
20241007,152100,23235376000,336000,336000,336000,336000,0
|
|
20241007,152000,23235376000,336000,336000,336000,336000,0
|
|
20241007,151900,23235376000,336000,336000,336000,335000,263
|
|
20241007,151800,23147129000,335000,336000,336000,335000,950
|
|
20241007,151700,22828634500,335500,335500,336000,335500,262
|
|
20241007,151600,22740698000,335500,335500,336000,335500,152
|
|
20241007,151500,22689698000,335500,335000,336000,335000,271
|
|
20241007,151400,22598779500,336000,335500,336000,335000,806
|
|
20241007,151300,22328419000,335500,335500,336000,335500,213
|
|
20241007,151200,22256890500,336000,335500,336000,335000,371
|
|
20241007,151100,22132384500,335500,335500,336000,335000,636
|
|
20241007,151000,21919103500,335500,335500,336000,335500,274
|
|
20241007,150900,21827147500,335500,335500,336000,335500,177
|
|
20241007,150800,21767760000,335500,336000,336000,335500,211
|
|
20241007,150700,21696948500,336000,336000,336000,335500,290
|
|
20241007,150600,21599582500,336000,335500,336000,335500,241
|
|
20241007,150500,21518688500,335500,335500,336000,335500,509
|
|
20241007,150400,21347854500,336000,336000,336000,335500,78
|
|
20241007,150300,21321653000,336000,335500,336000,335500,206
|
|
20241007,150200,21252509000,335500,335500,336000,335000,896
|
|
20241007,150100,20951865500,335500,336000,336000,335500,154
|
|
20241007,150000,20900176500,335500,336000,336000,335500,201
|
|
20241007,145900,20832686000,336000,336000,336000,335500,414
|
|
20241007,145800,20693753500,336000,336000,336000,335500,151
|
|
20241007,145700,20643078000,335500,336000,336000,335500,153
|
|
20241007,145600,20591719500,335500,336000,336500,335500,529
|
|
20241007,145500,20413975000,336000,336000,336500,336000,229
|
|
20241007,145400,20337004500,336500,337000,337000,336000,497
|
|
20241007,145300,20169900000,337000,336500,337000,336000,235
|
|
20241007,145200,20090800500,336500,336500,336500,336000,245
|
|
20241007,145100,20008394000,336500,336500,336500,336000,132
|
|
20241007,145000,19964024500,336000,336000,336500,336000,153
|
|
20241007,144900,19912602000,336000,336500,336500,336000,179
|
|
20241007,144800,19852410500,336000,336000,336500,336000,158
|
|
20241007,144700,19799288000,336000,336500,336500,336000,174
|
|
20241007,144600,19740789500,336500,337000,337000,336000,217
|
|
20241007,144500,19667781000,337000,336500,337000,336000,214
|
|
20241007,144400,19595759000,337000,337000,337000,336500,183
|
|
20241007,144300,19534145000,336500,337000,337000,336500,307
|
|
20241007,144200,19430830500,336500,336500,337000,336500,290
|
|
20241007,144100,19333233000,336500,337500,337500,336500,433
|
|
20241007,144000,19187317000,337000,337000,337500,337000,53
|
|
20241007,143900,19169443500,337500,337500,338000,337000,231
|
|
20241007,143800,19091567000,337500,337500,338000,337000,91
|
|
20241007,143700,19060855000,338000,337500,338000,337000,1396
|
|
20241007,143600,18589466000,338000,338000,338000,337500,97
|
|
20241007,143500,18556709000,338000,337500,338000,337500,118
|
|
20241007,143400,18516862500,338000,338000,338000,337500,156
|
|
20241007,143300,18464164500,337500,338000,338000,337500,121
|
|
20241007,143200,18423313000,337500,338000,338000,337500,215
|
|
20241007,143100,18350722500,337500,337500,338000,337000,251
|
|
20241007,143000,18265989000,338000,337000,338000,336500,416
|
|
20241007,142900,18125619000,337000,337000,337500,337000,87
|
|
20241007,142800,18096295500,337000,337000,337500,337000,111
|
|
20241007,142700,18058883500,337000,337000,337500,337000,75
|
|
20241007,142600,18033600500,337000,337500,337500,337000,155
|
|
20241007,142500,17981341500,337000,337500,337500,337000,92
|
|
20241007,142400,17950318000,337000,337000,337500,337000,61
|
|
20241007,142300,17929758500,337500,337500,338000,337000,153
|
|
20241007,142200,17878122500,337500,337500,338000,337000,292
|
|
20241007,142100,17779547500,337500,337500,338000,337500,120
|
|
20241007,142000,17739038000,337500,337500,338000,337500,64
|
|
20241007,141900,17717429000,338000,337500,338000,337500,171
|
|
20241007,141800,17659664000,337500,337500,338000,337000,228
|
|
20241007,141700,17582700500,338000,337500,338000,337500,110
|
|
20241007,141600,17545571000,337500,338000,338000,337500,86
|
|
20241007,141500,17516536500,338000,337500,338000,337500,144
|
|
20241007,141400,17467891000,338000,338000,338000,337500,166
|
|
20241007,141300,17411825000,338000,337500,338000,337500,212
|
|
20241007,141200,17340231500,338000,337000,338000,337000,448
|
|
20241007,141100,17188999000,337000,337000,337500,337000,88
|
|
20241007,141000,17159316000,337000,337000,337500,337000,71
|
|
20241007,140900,17135372000,337000,337000,337500,337000,148
|
|
20241007,140800,17085494500,337000,336500,337500,336500,467
|
|
20241007,140700,16928115000,337000,336500,337000,336500,98
|
|
20241007,140600,16895131500,336500,336500,337000,336500,119
|
|
20241007,140500,16855057000,336500,337000,337000,336500,182
|
|
20241007,140400,16793756000,337000,337000,337000,337000,36
|
|
20241007,140300,16781624000,337000,337000,337500,337000,188
|
|
20241007,140200,16718254000,337500,337000,337500,337000,57
|
|
20241007,140100,16699044500,337000,337500,337500,337000,201
|
|
20241007,140000,16631293500,337000,337500,338000,337000,289
|
|
20241007,135900,16533767500,337500,337500,337500,337000,212
|
|
20241007,135800,16462241000,336000,336500,338000,335500,788
|
|
20241007,135700,16197251000,336500,336500,338500,336500,2938
|
|
20241007,135600,15205137500,337000,336500,337000,336500,77
|
|
20241007,135500,15179224500,336500,336500,337000,336500,60
|
|
20241007,135400,15159028000,336500,336500,337000,336500,31
|
|
20241007,135300,15148592000,336500,337000,337000,336000,422
|
|
20241007,135200,15006585000,336500,336500,337000,336500,46
|
|
20241007,135100,14991103500,336500,336500,337000,336500,56
|
|
20241007,135000,14972254000,337000,336500,337000,336500,56
|
|
20241007,134900,14953395500,336500,336500,337000,336000,133
|
|
20241007,134800,14908643000,336500,336500,337000,336500,511
|
|
20241007,134700,14736684500,336500,336500,337000,336500,399
|
|
20241007,134600,14602237500,336500,336500,336500,336000,122
|
|
20241007,134500,14561200000,336000,336000,336500,336000,99
|
|
20241007,134400,14527906500,336000,336000,336500,335500,120
|
|
20241007,134300,14487581500,336500,336000,336500,335500,307
|
|
20241007,134200,14384407000,336500,336500,336500,336000,29
|
|
20241007,134100,14374660000,336500,336500,337000,336000,77
|
|
20241007,134000,14348754000,337000,337000,337000,336500,17
|
|
20241007,133900,14343031500,336500,336500,337000,336000,148
|
|
20241007,133800,14293230500,336500,336000,336500,336000,87
|
|
20241007,133700,14263965000,336000,336500,336500,336000,709
|
|
20241007,133600,14025714000,336500,336000,336500,336000,295
|
|
20241007,133500,13926476500,336500,336500,337000,336000,248
|
|
20241007,133400,13843037500,336500,336500,337000,336500,63
|
|
20241007,133300,13821834000,337000,336500,337000,336500,74
|
|
20241007,133200,13796915500,337000,337000,337000,336500,63
|
|
20241007,133100,13775706500,337000,336500,337000,336500,71
|
|
20241007,133000,13751801500,337000,336500,337000,336500,41
|
|
20241007,132900,13738004500,336500,336500,337000,336500,77
|
|
20241007,132800,13712083500,336500,337000,337000,336500,302
|
|
20241007,132700,13610332000,337000,337000,337500,337000,54
|
|
20241007,132600,13592133000,337000,337500,337500,337000,37
|
|
20241007,132500,13579663000,337000,337500,337500,337000,227
|
|
20241007,132400,13503075000,337500,337500,338000,337500,161
|
|
20241007,132300,13448736500,337500,338000,338000,337500,138
|
|
20241007,132200,13402134000,337500,337500,338000,337500,45
|
|
20241007,132100,13386939000,337500,337500,338000,337500,52
|
|
20241007,132000,13369386500,338000,337500,338000,337500,17
|
|
20241007,131900,13363644500,337500,338000,338000,337500,27
|
|
20241007,131800,13354530500,337500,337500,337500,337500,9
|
|
20241007,131700,13351493000,337500,338000,338000,337500,22
|
|
20241007,131600,13344067500,337500,338000,338000,337500,464
|
|
20241007,131500,13187262500,338000,338000,338500,338000,36
|
|
20241007,131400,13175085500,338000,338000,338500,338000,16
|
|
20241007,131300,13169676500,338500,338000,338500,338000,41
|
|
20241007,131200,13155806000,338500,338500,338500,338000,43
|
|
20241007,131100,13141268000,338000,338500,338500,338000,46
|
|
20241007,131000,13125705500,338500,338000,338500,337500,301
|
|
20241007,130900,13023955500,338000,337500,338000,337500,115
|
|
20241007,130800,12985087000,338000,338000,338000,337500,13
|
|
20241007,130700,12980694000,337500,338500,338500,337500,36
|
|
20241007,130600,12968511000,337500,337500,337500,337500,3
|
|
20241007,130500,12967498500,337500,338500,338500,337500,44
|
|
20241007,130400,12952607500,337500,337500,337500,337500,4
|
|
20241007,130300,12951257500,337500,338000,338500,337500,39
|
|
20241007,130200,12938065500,338500,338000,338500,337500,328
|
|
20241007,130100,12827191500,337500,337500,338000,337500,4
|
|
20241007,130000,12825841000,337500,337500,338000,337500,214
|
|
20241007,125900,12753537500,337500,338000,338000,337500,3
|
|
20241007,125800,12752524500,337500,337500,338000,337500,95
|
|
20241007,125700,12720450000,337500,337500,338000,337000,102
|
|
20241007,125600,12685991500,338000,338000,338000,337500,241
|
|
20241007,125500,12604634000,338000,338000,338000,337500,17
|
|
20241007,125400,12598891000,337000,337000,338000,337000,31
|
|
20241007,125300,12588415000,338000,337000,338000,337000,62
|
|
20241007,125200,12567500000,338000,338000,338000,337000,25
|
|
20241007,125100,12559051000,338000,337500,338000,337000,100
|
|
20241007,125000,12525264500,338000,338000,338000,337500,68
|
|
20241007,124900,12502285000,338000,337500,338000,337500,297
|
|
20241007,124800,12402033500,337000,337000,337000,337000,14
|
|
20241007,124700,12397315500,337000,337000,337000,337000,47
|
|
20241007,124600,12381476500,337000,337000,337500,337000,46
|
|
20241007,124500,12365952500,337000,337000,337000,337000,15
|
|
20241007,124400,12360897500,337000,337000,337500,337000,26
|
|
20241007,124300,12352129500,337000,337000,337000,337000,52
|
|
20241007,124200,12334605500,337500,337000,337500,337000,247
|
|
20241007,124100,12251348000,337500,337000,337500,337000,13
|
|
20241007,124000,12246966000,337000,337000,337500,337000,26
|
|
20241007,123900,12238192000,337000,337000,337000,336500,22
|
|
20241007,123800,12230778500,337000,337000,337000,337000,45
|
|
20241007,123700,12215613500,337500,337000,337500,337000,43
|
|
20241007,123600,12201107500,337000,337000,337000,337000,116
|
|
20241007,123500,12162015500,337000,337000,337000,337000,32
|
|
20241007,123400,12151231500,337000,337500,337500,337000,101
|
|
20241007,123300,12117162500,337000,337000,337500,337000,113
|
|
20241007,123200,12079031000,337500,337000,337500,337000,10
|
|
20241007,123100,12075659000,337000,338000,338000,337000,6
|
|
20241007,123000,12073632000,338000,337500,338000,337000,99
|
|
20241007,122900,12040241500,337500,337000,337500,337000,71
|
|
20241007,122800,12016291000,337000,338000,338000,337000,43
|
|
20241007,122700,12001773000,338000,337500,338000,337500,49
|
|
20241007,122600,11985231000,337500,337000,337500,337000,12
|
|
20241007,122500,11981185500,337000,337000,337000,337000,13
|
|
20241007,122400,11976804500,338000,337500,338000,337000,69
|
|
20241007,122300,11953512000,337500,337000,338000,337000,14
|
|
20241007,122200,11948792000,337000,338000,338000,337000,235
|
|
20241007,122100,11869467500,338000,337500,338000,337500,34
|
|
20241007,122000,11857981000,337500,337500,337500,337500,10
|
|
20241007,121900,11854606000,337500,337500,337500,337000,50
|
|
20241007,121800,11837733500,337500,337500,337500,337500,2
|
|
20241007,121700,11837058500,337500,338500,338500,337500,142
|
|
20241007,121600,11789067500,338500,338000,338500,338000,110
|
|
20241007,121500,11751862500,338500,338000,338500,338000,116
|
|
20241007,121400,11712617000,338500,338000,338500,338000,20
|
|
20241007,121300,11705855000,338500,338000,338500,338000,277
|
|
20241007,121200,11612216500,337000,337500,338000,337000,364
|
|
20241007,121100,11489313500,337500,337500,337500,337500,79
|
|
20241007,121000,11462651000,337500,336500,337500,336500,152
|
|
20241007,120900,11411355000,336500,337000,337500,336500,241
|
|
20241007,120800,11330142500,337500,337500,337500,337500,8
|
|
20241007,120700,11327442500,337500,337000,337500,337000,71
|
|
20241007,120600,11303505000,337500,337000,337500,336500,334
|
|
20241007,120500,11190911000,336500,337000,337000,336500,103
|
|
20241007,120400,11156201500,337000,337000,337000,336500,136
|
|
20241007,120300,11110378000,337000,337000,337000,336500,38
|
|
20241007,120200,11097579500,337000,337000,337000,336500,167
|
|
20241007,120100,11041340500,337000,337000,337000,336500,429
|
|
20241007,120000,10896845500,337000,336500,337000,336500,240
|
|
20241007,115900,10815985500,336500,336000,337000,336000,1044
|
|
20241007,115800,10464796000,336500,336000,336500,336000,670
|
|
20241007,115700,10239621500,335500,335500,336000,335500,66
|
|
20241007,115600,10217473500,335500,335500,335500,335500,4
|
|
20241007,115500,10216131500,335500,336000,336000,335500,14
|
|
20241007,115400,10211428000,335500,336000,336000,335500,180
|
|
20241007,115300,10150965500,336000,335500,336000,335500,253
|
|
20241007,115200,10066032500,336000,335500,336000,335500,142
|
|
20241007,115100,10018376000,336000,335000,336000,334500,963
|
|
20241007,115000,9695546500,335000,335000,335000,334500,148
|
|
20241007,114900,9645967000,334500,335000,335500,334500,20
|
|
20241007,114800,9639264000,335000,335000,335000,335000,16
|
|
20241007,114700,9633904000,335000,334500,335000,334500,48
|
|
20241007,114600,9617830000,334500,334500,334500,334500,13
|
|
20241007,114500,9613481500,335500,334500,335500,334500,16
|
|
20241007,114400,9608124500,334500,334500,335500,334500,49
|
|
20241007,114300,9591733000,335500,335500,335500,335500,26
|
|
20241007,114200,9583010000,334500,334500,335500,334500,28
|
|
20241007,114100,9573632500,335000,335000,335500,334500,46
|
|
20241007,114000,9558222500,335000,335000,335000,334500,341
|
|
20241007,113900,9444017000,335000,335500,335500,334500,38
|
|
20241007,113800,9431287500,335500,334500,335500,334500,13
|
|
20241007,113700,9426938000,335500,334500,335500,334500,27
|
|
20241007,113600,9417901500,334500,335500,335500,334500,4
|
|
20241007,113500,9416561500,335500,334500,335500,334500,11
|
|
20241007,113400,9412881000,335000,334500,335000,334500,65
|
|
20241007,113300,9391127000,334500,334500,334500,334500,41
|
|
20241007,113200,9377412500,334500,334500,334500,334500,15
|
|
20241007,113100,9372395000,334500,334500,334500,334500,11
|
|
20241007,113000,9368715500,334500,335500,335500,334500,721
|
|
20241007,112900,9127150500,335000,335000,335500,335000,4
|
|
20241007,112800,9125809500,335500,335500,335500,335000,11
|
|
20241007,112700,9122119500,335000,335500,335500,335000,18
|
|
20241007,112600,9116082500,335500,335000,335500,335000,57
|
|
20241007,112500,9096966000,335000,335000,335000,335000,9
|
|
20241007,112400,9093951000,335500,335500,335500,335000,51
|
|
20241007,112300,9076846000,335000,335000,335500,335000,26
|
|
20241007,112200,9068133000,335000,336000,336000,335000,94
|
|
20241007,112100,9036596500,335500,335000,336000,335000,198
|
|
20241007,112000,8970158000,335000,335000,336000,335000,11
|
|
20241007,111900,8966464000,335000,335000,335000,335000,3
|
|
20241007,111800,8965459000,336000,336000,336000,335000,24
|
|
20241007,111700,8957404000,336000,336000,336000,335000,27
|
|
20241007,111600,8948343000,335000,336000,336000,335000,20
|
|
20241007,111500,8941625000,336000,336000,336000,335000,8
|
|
20241007,111400,8938938000,336000,336000,336000,335000,56
|
|
20241007,111300,8920161000,336000,336000,336000,335000,54
|
|
20241007,111200,8902057000,336000,335500,336000,335000,101
|
|
20241007,111100,8868147000,335500,335500,335500,335000,143
|
|
20241007,111000,8820171000,336000,335500,336000,335500,397
|
|
20241007,110900,8686955500,335000,335000,335500,335000,32
|
|
20241007,110800,8676221500,335000,335000,335000,335000,16
|
|
20241007,110700,8670861500,335000,335500,335500,335000,17
|
|
20241007,110600,8665162500,335500,335500,335500,335000,61
|
|
20241007,110500,8644713000,335000,335000,335000,334500,160
|
|
20241007,110400,8591123500,335000,335000,335000,334500,115
|
|
20241007,110300,8552604000,335000,335000,335000,334500,15
|
|
20241007,110200,8547579500,335000,335000,335000,334500,13
|
|
20241007,110100,8543229000,335000,335000,335000,334500,35
|
|
20241007,110000,8531514000,335000,334500,335000,334500,14
|
|
20241007,105900,8526828000,334500,334500,334500,334500,10
|
|
20241007,105800,8523483000,335000,335000,335000,335000,1
|
|
20241007,105700,8523148000,335000,334500,335000,334500,23
|
|
20241007,105600,8515448000,335000,335000,335000,334000,58
|
|
20241007,105500,8496025000,334000,334500,335000,334000,165
|
|
20241007,105400,8440891500,334500,334500,334500,334000,45
|
|
20241007,105300,8425843500,334500,335000,335000,334000,164
|
|
20241007,105200,8370989000,335000,335000,335000,335000,2
|
|
20241007,105100,8370319000,334500,334500,335000,334500,61
|
|
20241007,105000,8349913000,335000,334500,335000,334000,248
|
|
20241007,104900,8266954500,334000,335000,335000,334000,446
|
|
20241007,104800,8117770000,335000,335500,335500,334500,582
|
|
20241007,104700,7922876000,335500,335500,335500,335500,4
|
|
20241007,104600,7921534000,335500,335500,335500,335500,37
|
|
20241007,104500,7909120500,335500,335000,335500,335000,28
|
|
20241007,104400,7899737000,335500,335500,335500,335500,7
|
|
20241007,104300,7897388500,335500,335500,335500,335000,34
|
|
20241007,104200,7885986000,335500,335500,335500,335500,26
|
|
20241007,104100,7877263000,336000,336000,336000,336000,1
|
|
20241007,104000,7876927000,336000,335500,336000,335000,96
|
|
20241007,103900,7844731000,335500,336000,336000,335500,9
|
|
20241007,103800,7841710500,335500,335500,335500,335500,60
|
|
20241007,103700,7821580500,335000,335500,335500,335000,64
|
|
20241007,103600,7800133500,336000,336000,336000,335000,125
|
|
20241007,103500,7758206500,336000,335500,336000,335000,180
|
|
20241007,103400,7697830000,335500,335500,336000,335000,218
|
|
20241007,103300,7624690500,335500,334500,335500,334500,594
|
|
20241007,103200,7425562000,334500,335000,335000,334500,193
|
|
20241007,103100,7360937000,335000,335000,335000,334500,40
|
|
20241007,103000,7347543500,335000,335000,335000,334500,83
|
|
20241007,102900,7319775500,335000,335000,335000,334500,188
|
|
20241007,102800,7256811500,335000,335000,335000,335000,26
|
|
20241007,102700,7248101500,335000,335000,335000,335000,210
|
|
20241007,102600,7177751500,335000,335000,335500,335000,7
|
|
20241007,102500,7175405000,335000,335000,335000,335000,0
|
|
20241007,102400,7175405000,335000,335500,335500,335000,269
|
|
20241007,102300,7085175000,335500,336000,336000,335500,475
|
|
20241007,102200,6925768500,336000,335000,336000,335000,859
|
|
20241007,102100,6637751500,335000,334500,335000,334500,232
|
|
20241007,102000,6560130000,334000,334500,334500,334000,13
|
|
20241007,101900,6555786500,334500,334500,334500,334000,393
|
|
20241007,101800,6424360000,334500,334500,334500,334500,95
|
|
20241007,101700,6392582500,334500,334000,334500,334000,26
|
|
20241007,101600,6383892000,334000,334000,334500,334000,19
|
|
20241007,101500,6377545500,334000,334000,334500,334000,104
|
|
20241007,101400,6342779000,334000,334500,334500,334000,140
|
|
20241007,101300,6296000000,334500,334500,334500,334000,391
|
|
20241007,101200,6165228500,334500,334500,335000,334500,38
|
|
20241007,101100,6152517000,334500,335000,335000,334500,31
|
|
20241007,101000,6142137500,335000,335000,335000,334500,89
|
|
20241007,100900,6112343500,335000,335000,335000,335000,35
|
|
20241007,100800,6100618500,335000,334500,335000,334500,17
|
|
20241007,100700,6094927500,334500,335000,335000,334500,164
|
|
20241007,100600,6039991500,335500,335500,335500,335000,78
|
|
20241007,100500,6013856000,335000,335000,335500,335000,158
|
|
20241007,100400,5960861000,335000,335500,336000,335000,336
|
|
20241007,100300,5848080000,335500,335500,335500,335500,244
|
|
20241007,100200,5766218000,335500,335000,335500,335000,68
|
|
20241007,100100,5743408000,335500,335500,335500,335500,61
|
|
20241007,100000,5722942500,335000,335000,335000,334500,134
|
|
20241007,095900,5678053000,334500,334500,334500,334500,8
|
|
20241007,095800,5675377000,334000,334000,335000,334000,153
|
|
20241007,095700,5624198000,334500,335500,335500,334500,638
|
|
20241007,095600,5410519500,335000,335000,335500,335000,297
|
|
20241007,095500,5311022500,335000,334500,335000,334500,36
|
|
20241007,095400,5298973500,335000,335000,335000,334500,71
|
|
20241007,095300,5275189000,334500,334500,334500,334500,10
|
|
20241007,095200,5271844000,334500,334000,334500,334000,175
|
|
20241007,095100,5213316000,334000,334500,334500,334000,3
|
|
20241007,095000,5212313500,334500,334000,334500,334000,129
|
|
20241007,094900,5169193500,334000,334000,334500,334000,54
|
|
20241007,094800,5151156500,334000,334500,334500,334000,10
|
|
20241007,094700,5147815500,334500,334000,334500,334000,71
|
|
20241007,094600,5124101000,334000,334500,334500,334000,60
|
|
20241007,094500,5104060500,334000,334000,334000,334000,273
|
|
20241007,094400,5012878500,334000,334500,334500,334000,85
|
|
20241007,094300,4984458000,334000,334500,334500,334000,177
|
|
20241007,094200,4925304500,334000,335000,335000,334000,361
|
|
20241007,094100,4804461000,335000,335000,335000,334500,590
|
|
20241007,094000,4606821000,335000,335000,335000,334500,33
|
|
20241007,093900,4595778000,334500,335000,335000,334500,176
|
|
20241007,093800,4536848000,335000,334500,335000,334500,90
|
|
20241007,093700,4506710000,335000,334500,335000,334000,288
|
|
20241007,093600,4410355500,334500,334500,334500,334000,80
|
|
20241007,093500,4383625500,334000,334500,334500,334000,98
|
|
20241007,093400,4350852500,334500,334500,334500,334500,20
|
|
20241007,093300,4344162500,334000,334500,334500,334000,46
|
|
20241007,093200,4328789000,334500,334500,334500,334500,73
|
|
20241007,093100,4304370500,334500,334000,334500,334000,8
|
|
20241007,093000,4301695000,334000,334000,334500,334000,61
|
|
20241007,092900,4281317000,334000,334000,334000,334000,32
|
|
20241007,092800,4270629000,334500,334500,334500,334000,108
|
|
20241007,092700,4234507000,334500,334500,334500,334000,77
|
|
20241007,092600,4208760500,334500,334500,334500,334000,191
|
|
20241007,092500,4144878000,334500,334000,334500,334000,67
|
|
20241007,092400,4122471500,334000,334500,334500,334000,147
|
|
20241007,092300,4073360000,334500,334500,334500,334500,143
|
|
20241007,092200,4025526500,334500,334500,335000,334000,185
|
|
20241007,092100,3963660000,334000,334500,335000,333500,365
|
|
20241007,092000,3841584500,334500,334500,335000,334000,167
|
|
20241007,091900,3785730500,334000,334000,335000,333500,220
|
|
20241007,091800,3712167500,334500,334500,335000,334000,290
|
|
20241007,091700,3615141500,334500,335000,335000,334500,53
|
|
20241007,091600,3597388000,334500,333500,334500,333500,305
|
|
20241007,091500,3495541500,333500,333500,334500,333500,409
|
|
20241007,091400,3358872500,333500,334000,334500,333500,178
|
|
20241007,091300,3299378000,334000,334500,334500,333500,467
|
|
20241007,091200,3143387500,333500,334500,335000,333500,321
|
|
20241007,091100,3036149500,334500,334000,334500,334000,195
|
|
20241007,091000,2970930000,334000,333500,334500,333000,714
|
|
20241007,090900,2732720500,333500,333000,333500,332500,122
|
|
20241007,090800,2692061000,333000,332500,333000,332500,236
|
|
20241007,090700,2613563000,333000,333000,333500,332500,448
|
|
20241007,090600,2464376000,333500,335000,335000,332500,862
|
|
20241007,090500,2176916000,334000,335000,335000,334000,188
|
|
20241007,090400,2113967000,335500,335000,335500,334500,556
|
|
20241007,090300,1927555000,335000,335500,336000,334500,283
|
|
20241007,090200,1832720500,335500,335000,336000,334000,901
|
|
20241007,090100,1530846000,336000,337000,337000,335000,649
|
|
20241007,090000,1313085500,335000,336000,337000,333500,3911
|