585 lines
34 KiB
CSV
585 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184200,93319648500,253500,253500,253500,253500,18963
|
|
20241007,184100,93319648500,253500,253500,253500,253500,0
|
|
20241007,184000,93319648500,253500,253500,253500,253500,0
|
|
20241007,183900,93319648500,253500,253500,253500,253500,0
|
|
20241007,183800,93319648500,253500,253500,253500,253500,0
|
|
20241007,183700,93319648500,253500,253500,253500,253500,0
|
|
20241007,183600,93319648500,253500,253500,253500,253500,0
|
|
20241007,183500,93319648500,253500,253500,253500,253500,0
|
|
20241007,183400,93319648500,253500,253500,253500,253500,0
|
|
20241007,183300,93319648500,253500,253500,253500,253500,0
|
|
20241007,183200,93319648500,253500,253500,253500,253500,0
|
|
20241007,183100,93319648500,253500,253500,253500,253500,0
|
|
20241007,183000,93319648500,253500,253500,253500,253500,0
|
|
20241007,182900,93319648500,253500,253500,253500,253500,0
|
|
20241007,182800,93319648500,253500,253500,253500,253500,0
|
|
20241007,182700,93319648500,253500,253500,253500,253500,0
|
|
20241007,182600,93319648500,253500,253500,253500,253500,0
|
|
20241007,182500,93319648500,253500,253500,253500,253500,0
|
|
20241007,182400,93319648500,253500,253500,253500,253500,0
|
|
20241007,182300,93319648500,253500,253500,253500,253500,0
|
|
20241007,182200,93319648500,253500,253500,253500,253500,0
|
|
20241007,182100,93319648500,253500,253500,253500,253500,0
|
|
20241007,182000,93319648500,253500,253500,253500,253500,0
|
|
20241007,181900,93319648500,253500,253500,253500,253500,0
|
|
20241007,181800,93319648500,253500,253500,253500,253500,0
|
|
20241007,181700,93319648500,253500,253500,253500,253500,0
|
|
20241007,181600,93319648500,253500,253500,253500,253500,0
|
|
20241007,181500,93319648500,253500,253500,253500,253500,0
|
|
20241007,181400,93319648500,253500,253500,253500,253500,0
|
|
20241007,181300,93319648500,253500,253500,253500,253500,0
|
|
20241007,181200,93319648500,253500,253500,253500,253500,18963
|
|
20241007,181100,93319648500,253500,253500,253500,253500,0
|
|
20241007,181000,93319648500,253500,253500,253500,253500,0
|
|
20241007,180900,93319648500,253500,253500,253500,253500,0
|
|
20241007,180800,93319648500,253500,253500,253500,253500,0
|
|
20241007,180700,93319648500,253500,253500,253500,253500,0
|
|
20241007,180600,93319648500,253500,253500,253500,253500,0
|
|
20241007,180500,93319648500,253500,253500,253500,253500,0
|
|
20241007,180400,93319648500,253500,253500,253500,253500,0
|
|
20241007,180300,93319648500,253500,253500,253500,253500,0
|
|
20241007,180200,93319648500,253500,253500,253500,253500,0
|
|
20241007,180100,93319648500,253500,253500,253500,253500,0
|
|
20241007,180000,93319648500,253500,253500,253500,253500,0
|
|
20241007,175900,93319648500,253500,253500,253500,253500,0
|
|
20241007,175800,93319648500,253500,253500,253500,253500,0
|
|
20241007,175700,93319648500,253500,253500,253500,253500,0
|
|
20241007,175600,93319648500,253500,253500,253500,253500,0
|
|
20241007,175500,93319648500,253500,253500,253500,253500,0
|
|
20241007,175400,93319648500,253500,253500,253500,253500,0
|
|
20241007,175300,93319648500,253500,253500,253500,253500,0
|
|
20241007,175200,93319648500,253500,253500,253500,253500,0
|
|
20241007,175100,93319648500,253500,253500,253500,253500,0
|
|
20241007,175000,93319648500,253500,253500,253500,253500,0
|
|
20241007,174900,93319648500,253500,253500,253500,253500,0
|
|
20241007,174800,93319648500,253500,253500,253500,253500,0
|
|
20241007,174700,93319648500,253500,253500,253500,253500,0
|
|
20241007,174600,93319648500,253500,253500,253500,253500,0
|
|
20241007,174500,93319648500,253500,253500,253500,253500,0
|
|
20241007,174400,93319648500,253500,253500,253500,253500,0
|
|
20241007,174300,93319648500,253500,253500,253500,253500,0
|
|
20241007,174200,93319648500,253500,253500,253500,253500,18963
|
|
20241007,174100,93319648500,253500,253500,253500,253500,0
|
|
20241007,174000,93319648500,253500,253500,253500,253500,0
|
|
20241007,173900,93319648500,253500,253500,253500,253500,0
|
|
20241007,173800,93319648500,253500,253500,253500,253500,0
|
|
20241007,173700,93319648500,253500,253500,253500,253500,0
|
|
20241007,173600,93319648500,253500,253500,253500,253500,0
|
|
20241007,173500,93319648500,253500,253500,253500,253500,0
|
|
20241007,173400,93319648500,253500,253500,253500,253500,0
|
|
20241007,173300,93319648500,253500,253500,253500,253500,0
|
|
20241007,173200,93319648500,253500,253500,253500,253500,0
|
|
20241007,173100,93319648500,253500,253500,253500,253500,0
|
|
20241007,173000,93319648500,253500,253500,253500,253500,0
|
|
20241007,172900,93319648500,253500,253500,253500,253500,0
|
|
20241007,172800,93319648500,253500,253500,253500,253500,0
|
|
20241007,172700,93319648500,253500,253500,253500,253500,0
|
|
20241007,172600,93319648500,253500,253500,253500,253500,0
|
|
20241007,172500,93319648500,253500,253500,253500,253500,0
|
|
20241007,172400,93319648500,253500,253500,253500,253500,0
|
|
20241007,172300,93319648500,253500,253500,253500,253500,0
|
|
20241007,172200,93319648500,253500,253500,253500,253500,0
|
|
20241007,172100,93319648500,253500,253500,253500,253500,0
|
|
20241007,172000,93319648500,253500,253500,253500,253500,0
|
|
20241007,171900,93319648500,253500,253500,253500,253500,0
|
|
20241007,171800,93319648500,253500,253500,253500,253500,0
|
|
20241007,171700,93319648500,253500,253500,253500,253500,0
|
|
20241007,171600,93319648500,253500,253500,253500,253500,0
|
|
20241007,171500,93319648500,253500,253500,253500,253500,0
|
|
20241007,171400,93319648500,253500,253500,253500,253500,0
|
|
20241007,171300,93319648500,253500,253500,253500,253500,0
|
|
20241007,171200,93319648500,253500,253500,253500,253500,18963
|
|
20241007,171100,93319648500,253500,253500,253500,253500,0
|
|
20241007,171000,93319648500,253500,253500,253500,253500,0
|
|
20241007,170900,93319648500,253500,253500,253500,253500,0
|
|
20241007,170800,93319648500,253500,253500,253500,253500,0
|
|
20241007,170700,93319648500,253500,253500,253500,253500,0
|
|
20241007,170600,93319648500,253500,253500,253500,253500,0
|
|
20241007,170500,93319648500,253500,253500,253500,253500,0
|
|
20241007,170400,93319648500,253500,253500,253500,253500,0
|
|
20241007,170300,93319648500,253500,253500,253500,253500,0
|
|
20241007,170200,93319648500,253500,253500,253500,253500,0
|
|
20241007,170100,93319648500,253500,253500,253500,253500,0
|
|
20241007,170000,93319648500,253500,253500,253500,253500,0
|
|
20241007,165900,93319648500,253500,253500,253500,253500,0
|
|
20241007,165800,93319648500,253500,253500,253500,253500,0
|
|
20241007,165700,93319648500,253500,253500,253500,253500,0
|
|
20241007,165600,93319648500,253500,253500,253500,253500,0
|
|
20241007,165500,93319648500,253500,253500,253500,253500,0
|
|
20241007,165400,93319648500,253500,253500,253500,253500,0
|
|
20241007,165300,93319648500,253500,253500,253500,253500,0
|
|
20241007,165200,93319648500,253500,253500,253500,253500,0
|
|
20241007,165100,93319648500,253500,253500,253500,253500,0
|
|
20241007,165000,93319648500,253500,253500,253500,253500,0
|
|
20241007,164900,93319648500,253500,253500,253500,253500,0
|
|
20241007,164800,93319648500,253500,253500,253500,253500,0
|
|
20241007,164700,93319648500,253500,253500,253500,253500,0
|
|
20241007,164600,93319648500,253500,253500,253500,253500,0
|
|
20241007,164500,93319648500,253500,253500,253500,253500,0
|
|
20241007,164400,93319648500,253500,253500,253500,253500,0
|
|
20241007,164300,93319648500,253500,253500,253500,253500,0
|
|
20241007,164200,93319648500,253500,253500,253500,253500,18963
|
|
20241007,164100,93319648500,253500,253500,253500,253500,0
|
|
20241007,164000,93319648500,253500,253500,253500,253500,0
|
|
20241007,163900,93319648500,253500,253500,253500,253500,0
|
|
20241007,163800,93319648500,253500,253500,253500,253500,0
|
|
20241007,163700,93319648500,253500,253500,253500,253500,0
|
|
20241007,163600,93319648500,253500,253500,253500,253500,0
|
|
20241007,163500,93319648500,253500,253500,253500,253500,0
|
|
20241007,163400,93319648500,253500,253500,253500,253500,0
|
|
20241007,163300,93319648500,253500,253500,253500,253500,0
|
|
20241007,163200,93319648500,253500,253500,253500,253500,0
|
|
20241007,163100,93319648500,253500,253500,253500,253500,0
|
|
20241007,163000,93319648500,253500,253500,253500,253500,0
|
|
20241007,162900,93319648500,253500,253500,253500,253500,0
|
|
20241007,162800,93319648500,253500,253500,253500,253500,0
|
|
20241007,162700,93319648500,253500,253500,253500,253500,0
|
|
20241007,162600,93319648500,253500,253500,253500,253500,0
|
|
20241007,162500,93319648500,253500,253500,253500,253500,0
|
|
20241007,162400,93319648500,253500,253500,253500,253500,0
|
|
20241007,162300,93319648500,253500,253500,253500,253500,0
|
|
20241007,162200,93319648500,253500,253500,253500,253500,0
|
|
20241007,162100,93319648500,253500,253500,253500,253500,0
|
|
20241007,162000,93319648500,253500,253500,253500,253500,0
|
|
20241007,161900,93319648500,253500,253500,253500,253500,0
|
|
20241007,161800,93319648500,253500,253500,253500,253500,0
|
|
20241007,161700,93319648500,253500,253500,253500,253500,0
|
|
20241007,161600,93319648500,253500,253500,253500,253500,0
|
|
20241007,161500,93319648500,253500,253500,253500,253500,0
|
|
20241007,161400,93319648500,253500,253500,253500,253500,0
|
|
20241007,161300,93319648500,253500,253500,253500,253500,0
|
|
20241007,161200,93319648500,253500,253500,253500,253500,18963
|
|
20241007,161100,93319648500,253500,253500,253500,253500,0
|
|
20241007,161000,93319648500,253500,253500,253500,253500,0
|
|
20241007,160900,93319648500,253500,253500,253500,253500,0
|
|
20241007,160800,93319648500,253500,253500,253500,253500,0
|
|
20241007,160700,93319648500,253500,253500,253500,253500,0
|
|
20241007,160600,93319648500,253500,253500,253500,253500,0
|
|
20241007,160500,93319648500,253500,253500,253500,253500,0
|
|
20241007,160400,93319648500,253500,253500,253500,253500,0
|
|
20241007,160300,93319648500,253500,253500,253500,253500,0
|
|
20241007,160200,93319648500,253500,253500,253500,253500,0
|
|
20241007,160100,93319648500,253500,253500,253500,253500,0
|
|
20241007,160000,93319648500,253500,253500,253500,253500,0
|
|
20241007,155900,93319648500,253500,253500,253500,253500,0
|
|
20241007,155800,93319648500,253500,253500,253500,253500,0
|
|
20241007,155700,93319648500,253500,253500,253500,253500,0
|
|
20241007,155600,93319648500,253500,253500,253500,253500,0
|
|
20241007,155500,93319648500,253500,253500,253500,253500,0
|
|
20241007,155400,93319648500,253500,253500,253500,253500,0
|
|
20241007,155300,93319648500,253500,253500,253500,253500,0
|
|
20241007,155200,93319648500,253500,253500,253500,253500,0
|
|
20241007,155100,93319648500,253500,253500,253500,253500,0
|
|
20241007,155000,93319648500,253500,253500,253500,253500,0
|
|
20241007,154900,93319648500,253500,253500,253500,253500,0
|
|
20241007,154800,93319648500,253500,253500,253500,253500,0
|
|
20241007,154700,93319648500,253500,253500,253500,253500,0
|
|
20241007,154600,93319648500,253500,253500,253500,253500,0
|
|
20241007,154500,93319648500,253500,253500,253500,253500,0
|
|
20241007,154400,93319648500,253500,253500,253500,253500,0
|
|
20241007,154300,93319648500,253500,253500,253500,253500,0
|
|
20241007,154200,93319648500,253500,253500,253500,253500,18963
|
|
20241007,154100,93319648500,253500,253500,253500,253500,0
|
|
20241007,154000,93319648500,253500,253500,253500,253500,0
|
|
20241007,153900,93319648500,253500,253500,253500,253500,0
|
|
20241007,153800,93319648500,253500,253500,253500,253500,0
|
|
20241007,153700,93319648500,253500,253500,253500,253500,0
|
|
20241007,153600,93319648500,253500,253500,253500,253500,0
|
|
20241007,153500,93319648500,253500,253500,253500,253500,0
|
|
20241007,153400,93319648500,253500,253500,253500,253500,0
|
|
20241007,153300,93319648500,253500,253500,253500,253500,0
|
|
20241007,153200,93319648500,253500,253500,253500,253500,0
|
|
20241007,153100,93319648500,253500,253500,253500,253500,0
|
|
20241007,153000,93319648500,253500,253500,253500,253500,18963
|
|
20241007,152900,88512528000,253500,253500,253500,253500,0
|
|
20241007,152800,88512528000,253500,253500,253500,253500,0
|
|
20241007,152700,88512528000,253500,253500,253500,253500,0
|
|
20241007,152600,88512528000,253500,253500,253500,253500,0
|
|
20241007,152500,88512528000,253500,253500,253500,253500,0
|
|
20241007,152400,88512528000,253500,253500,253500,253500,0
|
|
20241007,152300,88512528000,253500,253500,253500,253500,0
|
|
20241007,152200,88512528000,253500,253500,253500,253500,0
|
|
20241007,152100,88512528000,253500,253500,253500,253500,0
|
|
20241007,152000,88512528000,253500,253500,253500,253500,0
|
|
20241007,151900,88512528000,253500,253500,253500,253000,1502
|
|
20241007,151800,88131885500,253500,253500,253500,253000,595
|
|
20241007,151700,87981104000,253500,253000,253500,252500,1347
|
|
20241007,151600,87640198500,253000,253000,253000,252500,1261
|
|
20241007,151500,87321399500,253000,253000,253500,253000,1827
|
|
20241007,151400,86858986500,253500,252500,253500,252500,3098
|
|
20241007,151300,86075034500,253000,253000,253000,252500,912
|
|
20241007,151200,85844330000,252500,252500,253000,252000,1298
|
|
20241007,151100,85516324000,252500,252500,252500,252000,1062
|
|
20241007,151000,85248178000,252500,252500,252500,252000,682
|
|
20241007,150900,85076041500,252000,252000,252500,252000,1012
|
|
20241007,150800,84820920000,252500,252000,252500,252000,977
|
|
20241007,150700,84574621500,252000,252500,252500,252000,381
|
|
20241007,150600,84478487500,252500,252500,252500,252000,243
|
|
20241007,150500,84417150000,252500,252500,252500,252000,379
|
|
20241007,150400,84321468000,252500,252500,252500,252000,208
|
|
20241007,150300,84268970000,252000,252000,252500,251500,904
|
|
20241007,150200,84041168500,252000,251500,252000,251500,263
|
|
20241007,150100,83974901000,252000,251500,252000,251500,274
|
|
20241007,150000,83905868500,251500,252000,252000,251500,270
|
|
20241007,145900,83837879500,252000,252000,252500,252000,1753
|
|
20241007,145800,83395841000,252500,252000,252500,252000,991
|
|
20241007,145700,83145950000,252500,252500,252500,252000,362
|
|
20241007,145600,83054592000,252500,252500,252500,252000,571
|
|
20241007,145500,82910458500,252500,252000,252500,252000,386
|
|
20241007,145400,82813094500,252000,251500,252500,251500,330
|
|
20241007,145300,82729937000,252000,252000,252000,251500,315
|
|
20241007,145200,82650558000,251500,252000,252000,251500,175
|
|
20241007,145100,82606466000,252000,252500,252500,251500,771
|
|
20241007,145000,82412177000,252000,252000,252500,252000,427
|
|
20241007,144900,82304489000,252000,252000,252500,252000,270
|
|
20241007,144800,82236401000,252000,252000,252500,252000,290
|
|
20241007,144700,82163283000,251500,252500,252500,251500,488
|
|
20241007,144600,82040312000,252500,252000,252500,251500,508
|
|
20241007,144500,81912294500,252500,252500,252500,252000,1438
|
|
20241007,144400,81549818000,252500,252500,252500,252000,361
|
|
20241007,144300,81458672500,252500,252500,252500,252000,184
|
|
20241007,144200,81412216000,252500,252500,252500,252000,414
|
|
20241007,144100,81307720000,252500,252500,252500,252000,203
|
|
20241007,144000,81256484000,252000,252500,252500,252000,567
|
|
20241007,143900,81113326500,252500,252500,252500,252000,197
|
|
20241007,143800,81063597000,252500,252000,252500,252000,161
|
|
20241007,143700,81022947500,252000,252000,252500,251500,3401
|
|
20241007,143600,80165726500,252000,252000,252000,251500,229
|
|
20241007,143500,80108065000,252000,252000,252000,251500,174
|
|
20241007,143400,80064220500,251500,252000,252000,251500,220
|
|
20241007,143300,80008785500,252000,251500,252000,251500,643
|
|
20241007,143200,79847001500,251500,252000,252000,251500,160
|
|
20241007,143100,79806692000,252000,252000,252000,251500,179
|
|
20241007,143000,79761584500,251500,252000,252000,251500,257
|
|
20241007,142900,79696854000,252000,251500,252000,251500,480
|
|
20241007,142800,79576065500,251000,251000,251500,251000,308
|
|
20241007,142700,79498615000,251500,251500,251500,251000,122
|
|
20241007,142600,79467937500,251000,251000,251500,251000,114
|
|
20241007,142500,79439291000,251500,251000,251500,251000,112
|
|
20241007,142400,79411129000,251500,251000,251500,251000,132
|
|
20241007,142300,79377955000,251500,251000,251500,251000,44
|
|
20241007,142200,79366903500,251000,251500,251500,250500,1219
|
|
20241007,142100,79060842000,251500,252000,252000,251500,74
|
|
20241007,142000,79042230000,252000,252000,252000,251500,177
|
|
20241007,141900,78997685500,251500,252000,252500,251500,284
|
|
20241007,141800,78926180500,252000,251500,252000,251500,1105
|
|
20241007,141700,78647828500,251500,251000,251500,251000,24
|
|
20241007,141600,78641798500,251500,251500,252000,251000,175
|
|
20241007,141500,78597785500,252000,252000,252000,251500,441
|
|
20241007,141400,78486851500,251500,251500,252000,251500,80
|
|
20241007,141300,78466703000,252000,251500,252000,251500,832
|
|
20241007,141200,78257350000,251500,251500,251500,251000,17
|
|
20241007,141100,78253076000,251500,251500,251500,251000,101
|
|
20241007,141000,78227675500,251500,251500,251500,251000,136
|
|
20241007,140900,78193490500,251000,251500,251500,251000,151
|
|
20241007,140800,78155564000,251500,251000,251500,251000,43
|
|
20241007,140700,78144752500,251000,251500,251500,251000,147
|
|
20241007,140600,78107833500,251500,251500,251500,251000,48
|
|
20241007,140500,78095777000,251500,251000,251500,251000,48
|
|
20241007,140400,78083710000,251500,251500,251500,251000,63
|
|
20241007,140300,78067869000,251500,251500,251500,251500,65
|
|
20241007,140200,78051521500,251500,251500,251500,251000,82
|
|
20241007,140100,78030901500,251500,251500,252000,251500,241
|
|
20241007,140000,77970289500,251500,251500,252000,251000,545
|
|
20241007,135900,77833226500,251500,251500,251500,251000,160
|
|
20241007,135800,77793012000,251000,251000,251500,251000,65
|
|
20241007,135700,77776671500,251000,251000,251500,250500,483
|
|
20241007,135600,77655447500,251000,251000,251500,250500,701
|
|
20241007,135500,77479506500,251000,251000,251500,251000,92
|
|
20241007,135400,77456413000,251000,251000,251500,251000,346
|
|
20241007,135300,77369515500,251500,251000,251500,251000,189
|
|
20241007,135200,77322044500,251000,250500,251500,250500,269
|
|
20241007,135100,77254452000,251000,251000,251500,251000,82
|
|
20241007,135000,77233860000,251000,250500,251000,250500,304
|
|
20241007,134900,77157556500,251000,251000,251000,250500,121
|
|
20241007,134800,77127190000,250500,250500,251000,250500,86
|
|
20241007,134700,77105623000,250500,251000,251500,250500,36
|
|
20241007,134600,77096594500,250500,250500,251500,250500,419
|
|
20241007,134500,76991426500,250000,251000,251500,250000,1159
|
|
20241007,134400,76700913500,251500,250000,251500,250000,844
|
|
20241007,134300,76489049500,250500,250500,250500,250000,210
|
|
20241007,134200,76436457500,250500,250000,250500,250000,56
|
|
20241007,134100,76422442000,250500,250000,250500,250000,321
|
|
20241007,134000,76342077500,250000,250500,251000,250000,632
|
|
20241007,133900,76183796500,250500,250500,250500,250000,365
|
|
20241007,133800,76092444500,250500,249500,250500,249500,788
|
|
20241007,133700,75895339000,249500,249500,250500,249500,2370
|
|
20241007,133600,75303506500,249500,250000,250500,249500,2881
|
|
20241007,133500,74583417000,250500,250000,250500,250000,2751
|
|
20241007,133400,73894310500,250000,251000,251000,250000,1752
|
|
20241007,133300,73455548500,251000,251000,251000,250500,531
|
|
20241007,133200,73322419000,251000,252500,252500,250500,2968
|
|
20241007,133100,72576190500,252000,252500,253000,252000,492
|
|
20241007,133000,72452059000,252500,252500,253000,252500,219
|
|
20241007,132900,72396737000,253000,253000,253000,252500,144
|
|
20241007,132800,72360338500,253000,253000,253000,252500,282
|
|
20241007,132700,72289108000,252500,252500,253000,252500,62
|
|
20241007,132600,72273437000,252500,253000,253000,252500,122
|
|
20241007,132500,72242603500,253000,252500,253000,252500,139
|
|
20241007,132400,72207496500,252500,252500,253000,252500,91
|
|
20241007,132300,72184501500,253000,253000,253000,252500,56
|
|
20241007,132200,72170337000,253000,252500,253000,252500,138
|
|
20241007,132100,72135432000,252500,253000,253500,252500,258
|
|
20241007,132000,72070154000,253500,253000,253500,253000,103
|
|
20241007,131900,72044060000,253000,253000,253000,253000,570
|
|
20241007,131800,71899850000,253000,253000,253000,252500,1174
|
|
20241007,131700,71602847000,253000,252500,253000,252000,255
|
|
20241007,131600,71538456000,252500,252500,253000,252500,177
|
|
20241007,131500,71493742500,253000,253000,253000,252500,51
|
|
20241007,131400,71480855500,253000,252500,253000,252500,205
|
|
20241007,131300,71429074500,252500,252500,253000,252500,130
|
|
20241007,131200,71396232000,253000,252500,253000,252500,26
|
|
20241007,131100,71389663500,252500,253000,253000,252500,307
|
|
20241007,131000,71312128500,252500,252500,253000,252500,134
|
|
20241007,130900,71278289000,252500,253000,253000,252500,748
|
|
20241007,130800,71089074500,252500,252500,253000,252500,324
|
|
20241007,130700,71007260000,252500,252500,253000,252500,109
|
|
20241007,130600,70979716500,253000,252500,253000,252500,24
|
|
20241007,130500,70973652000,253000,253000,253000,252500,106
|
|
20241007,130400,70946838500,253000,252500,253000,252000,642
|
|
20241007,130300,70784671000,252500,252500,252500,251500,646
|
|
20241007,130200,70621817000,252500,252500,252500,252500,564
|
|
20241007,130100,70479407000,252500,252000,252500,252000,635
|
|
20241007,130000,70319367500,252000,252500,252500,252000,70
|
|
20241007,125900,70301717500,252500,252000,252500,252000,478
|
|
20241007,125800,70181216500,252500,252500,252500,252000,77
|
|
20241007,125700,70161792000,252500,252000,252500,252000,59
|
|
20241007,125600,70146895500,252000,252000,252500,252000,147
|
|
20241007,125500,70109850500,252500,252000,252500,252000,61
|
|
20241007,125400,70094475000,252500,252500,252500,252000,20
|
|
20241007,125300,70089427500,252000,252500,252500,252000,332
|
|
20241007,125200,70005694000,252500,252500,253000,252500,164
|
|
20241007,125100,69964283000,252500,252500,253000,252000,722
|
|
20241007,125000,69781769000,252500,252000,252500,252000,66
|
|
20241007,124900,69765110500,252500,253000,253000,252000,1299
|
|
20241007,124800,69437269500,252500,253000,253000,252500,343
|
|
20241007,124700,69350612000,253000,252500,253500,252000,4464
|
|
20241007,124600,68221781500,252500,252500,252500,252000,271
|
|
20241007,124500,68153369000,252000,251500,252500,251500,395
|
|
20241007,124400,68053793500,251500,252000,252000,251500,157
|
|
20241007,124300,68014233500,252000,252000,252000,251500,114
|
|
20241007,124200,67985514500,252000,251500,252000,251500,50
|
|
20241007,124100,67972929000,251500,252000,252000,251500,198
|
|
20241007,124000,67923098500,251500,252000,252000,251500,54
|
|
20241007,123900,67909498500,252000,251500,252000,251500,132
|
|
20241007,123800,67876292500,251500,251500,252000,251500,87
|
|
20241007,123700,67854411500,251500,251500,252000,251500,18
|
|
20241007,123600,67849881000,252000,251500,252000,251500,109
|
|
20241007,123500,67822463500,252000,251500,252000,251500,125
|
|
20241007,123400,67790970500,252000,251500,252000,251500,134
|
|
20241007,123300,67757214000,251500,251500,252000,251500,182
|
|
20241007,123200,67711437000,252000,252000,252000,252000,42
|
|
20241007,123100,67700853000,252000,252000,252000,251500,16
|
|
20241007,123000,67696822000,252000,252000,252000,251500,99
|
|
20241007,122900,67671921500,252000,251000,252000,251000,471
|
|
20241007,122800,67553458500,251500,251000,251500,251000,810
|
|
20241007,122700,67350048000,251000,251000,251500,251000,747
|
|
20241007,122600,67162546500,251000,251500,251500,251000,139
|
|
20241007,122500,67127656000,251500,251000,251500,250500,38
|
|
20241007,122400,67118113000,251000,251500,251500,251000,2691
|
|
20241007,122300,66441871500,251500,252000,252000,251500,130
|
|
20241007,122200,66409170000,252000,252500,252500,252000,508
|
|
20241007,122100,66281152000,252000,252500,252500,252000,37
|
|
20241007,122000,66271818000,252000,252500,252500,252000,58
|
|
20241007,121900,66257197500,252000,252000,252500,252000,37
|
|
20241007,121800,66247870500,252500,252000,252500,252000,78
|
|
20241007,121700,66228189000,252000,252500,252500,252000,74
|
|
20241007,121600,66209540500,252500,252000,252500,252000,101
|
|
20241007,121500,66184088000,252000,252000,252500,252000,70
|
|
20241007,121400,66166418000,252500,252000,252500,252000,107
|
|
20241007,121300,66139446000,252000,252000,252000,251500,1598
|
|
20241007,121200,65736754000,252000,251500,252000,251500,258
|
|
20241007,121100,65671740000,252000,251500,252000,251500,129
|
|
20241007,121000,65639237500,252000,252000,252000,251500,137
|
|
20241007,120900,65604726000,252000,252000,252000,251500,99
|
|
20241007,120800,65579808000,252000,251500,252000,251500,132
|
|
20241007,120700,65546594500,251500,251500,252000,251500,104
|
|
20241007,120600,65520433000,251500,251500,251500,251500,56
|
|
20241007,120500,65506349000,251500,251500,252000,251500,101
|
|
20241007,120400,65480942500,252000,251500,252000,251500,101
|
|
20241007,120300,65455537000,251500,252000,252000,251500,1137
|
|
20241007,120200,65169080000,252000,252000,252000,252000,10
|
|
20241007,120100,65166560000,252000,253000,253000,252000,440
|
|
20241007,120000,65055443000,253000,252500,253000,252500,63
|
|
20241007,115900,65039517000,253000,252500,253000,252500,45
|
|
20241007,115800,65028152000,252500,253000,253000,252500,194
|
|
20241007,115700,64979083000,252500,253000,253000,252500,66
|
|
20241007,115600,64962412500,253000,253000,253000,252500,84
|
|
20241007,115500,64941167000,252500,252500,253000,252500,181
|
|
20241007,115400,64895431500,252500,252500,253000,252500,11
|
|
20241007,115300,64892651500,252500,252500,253000,252500,313
|
|
20241007,115200,64813616000,253000,253000,253000,252500,224
|
|
20241007,115100,64756968000,253000,253000,253000,253000,14
|
|
20241007,115000,64753426000,253000,252500,253000,252000,876
|
|
20241007,114900,64532235000,252000,252500,252500,252000,380
|
|
20241007,114800,64436454000,252500,252500,252500,252000,74
|
|
20241007,114700,64417798000,252000,252000,252000,252000,4
|
|
20241007,114600,64416790000,252000,252000,252500,252000,123
|
|
20241007,114500,64385785000,252000,252500,252500,252000,237
|
|
20241007,114400,64325958000,252000,252500,252500,252000,140
|
|
20241007,114300,64290610500,252500,253000,253000,252500,1100
|
|
20241007,114200,64012783000,253000,252500,253000,252500,204
|
|
20241007,114100,63961174500,252500,253000,253000,252500,25
|
|
20241007,114000,63954861500,253000,252000,253000,252000,1987
|
|
20241007,113900,63453140000,252500,252500,252500,252000,1021
|
|
20241007,113800,63195340500,252500,252500,253000,252000,419
|
|
20241007,113700,63089530000,252500,253000,253000,252500,56
|
|
20241007,113600,63075384000,252500,252500,253000,252500,244
|
|
20241007,113500,63013761500,253000,253500,254000,252500,766
|
|
20241007,113400,62819747500,253500,253500,254000,253500,546
|
|
20241007,113300,62681313000,253500,253500,254000,253500,293
|
|
20241007,113200,62606991500,253500,253500,254000,253000,348
|
|
20241007,113100,62518774000,253500,253500,254000,253000,4006
|
|
20241007,113000,61503243000,253500,252500,253500,252500,6432
|
|
20241007,112900,59874667500,253000,253000,253000,252500,51
|
|
20241007,112800,59861776000,253000,252500,253000,252500,267
|
|
20241007,112700,59794307000,252500,252500,252500,251500,1104
|
|
20241007,112600,59515987500,252000,252500,252500,252000,372
|
|
20241007,112500,59422076000,252500,252000,252500,252000,16
|
|
20241007,112400,59418040000,252000,253000,253000,252000,374
|
|
20241007,112300,59323610000,252500,252000,253000,252000,795
|
|
20241007,112200,59122860000,252500,252500,252500,252000,24
|
|
20241007,112100,59116806500,252500,252500,253000,252500,675
|
|
20241007,112000,58946311500,253000,252000,253000,252000,4777
|
|
20241007,111900,57741345000,252000,252000,252000,251500,136
|
|
20241007,111800,57707073500,252000,252000,252000,251500,28
|
|
20241007,111700,57700025000,251500,252000,252000,251500,37
|
|
20241007,111600,57690703500,251500,251000,252000,251000,696
|
|
20241007,111500,57515544500,251500,251500,252000,251000,2956
|
|
20241007,111400,56772404000,251500,251500,251500,251500,82
|
|
20241007,111300,56751781000,251500,251000,251500,251000,52
|
|
20241007,111200,56738718000,251500,250500,251500,250500,757
|
|
20241007,111100,56548557000,250500,250500,251500,250000,5173
|
|
20241007,111000,55251527000,250500,250000,250500,250000,481
|
|
20241007,110900,55131114500,250000,250000,250500,249500,2729
|
|
20241007,110800,54448718000,250000,250000,250500,250000,248
|
|
20241007,110700,54386702500,250000,250500,250500,250000,264
|
|
20241007,110600,54320596500,250000,250500,251000,250000,347
|
|
20241007,110500,54233715000,250500,250500,251000,250500,645
|
|
20241007,110400,54072133500,250500,250500,251000,250500,154
|
|
20241007,110300,54033535500,250500,250500,250500,250500,317
|
|
20241007,110200,53954127000,250500,250500,251000,250500,750
|
|
20241007,110100,53766250000,250500,250500,251000,250500,655
|
|
20241007,110000,53601875000,251000,251000,251000,250500,533
|
|
20241007,105900,53468349000,250500,250500,251000,250500,104
|
|
20241007,105800,53442271500,251000,251000,251000,250500,588
|
|
20241007,105700,53294941000,250500,251000,251000,250500,51
|
|
20241007,105600,53282160500,250500,251500,251500,250500,1374
|
|
20241007,105500,52937335500,251000,251500,251500,251000,432
|
|
20241007,105400,52828810000,251000,251500,252000,251000,228
|
|
20241007,105300,52771477000,251500,251000,252000,251000,735
|
|
20241007,105200,52586597000,251000,251500,252000,251000,4061
|
|
20241007,105100,51565311000,251500,251500,252000,251500,589
|
|
20241007,105000,51416985500,251500,251500,252000,251500,567
|
|
20241007,104900,51274150500,252000,251500,252000,251500,1214
|
|
20241007,104800,50968472500,251500,252000,252000,251000,594
|
|
20241007,104700,50819159000,252000,252000,252000,251500,91
|
|
20241007,104600,50796248000,252000,252000,252000,251000,370
|
|
20241007,104500,50703090000,252000,252000,252500,251000,655
|
|
20241007,104400,50538131000,252000,251500,252500,251500,658
|
|
20241007,104300,50372489500,251500,252000,253000,251500,1749
|
|
20241007,104200,49931244500,252000,253000,253000,251500,1404
|
|
20241007,104100,49576965000,252500,253000,253500,252500,1290
|
|
20241007,104000,49250753000,252500,252000,253500,252000,1446
|
|
20241007,103900,48884983500,252000,252500,253000,252000,993
|
|
20241007,103800,48634327000,253000,253000,253000,252500,184
|
|
20241007,103700,48587801000,253000,253000,253500,252500,1678
|
|
20241007,103600,48163142500,253500,252500,253500,252500,3125
|
|
20241007,103500,47372491000,252500,252500,253000,251500,2047
|
|
20241007,103400,46855718500,252500,251500,253000,251500,3014
|
|
20241007,103300,46094843000,251500,252000,252000,251500,796
|
|
20241007,103200,45894295000,252000,251500,252000,251500,110
|
|
20241007,103100,45866591000,251500,251000,251500,250500,521
|
|
20241007,103000,45735636500,251000,250500,251000,250500,327
|
|
20241007,102900,45653604000,250500,251000,251500,250500,1083
|
|
20241007,102800,45381739500,251000,250500,251000,250500,82
|
|
20241007,102700,45361169000,250500,251500,251500,250500,1135
|
|
20241007,102600,45076253500,251000,251000,251500,251000,1562
|
|
20241007,102500,44683942000,250500,250500,251000,250500,148
|
|
20241007,102400,44646829500,251000,251000,251000,250500,2022
|
|
20241007,102300,44140308500,251000,251000,251000,250500,1706
|
|
20241007,102200,43712159000,251000,251000,251500,251000,462
|
|
20241007,102100,43596076500,251000,251000,251500,251000,250
|
|
20241007,102000,43533266000,251000,251500,252000,251000,686
|
|
20241007,101900,43360793500,252000,252000,252000,251500,115
|
|
20241007,101800,43331822000,252000,251500,252000,251500,710
|
|
20241007,101700,43152926000,251500,251500,252000,251500,419
|
|
20241007,101600,43047538500,252000,252500,252500,252000,853
|
|
20241007,101500,42832557000,252500,252000,252500,252000,508
|
|
20241007,101400,42704337000,252000,252500,252500,252000,136
|
|
20241007,101300,42670003000,252000,252000,252500,252000,207
|
|
20241007,101200,42617830500,252000,252500,252500,251500,771
|
|
20241007,101100,42423498500,253000,252500,253000,252000,1068
|
|
20241007,101000,42154005000,252000,253000,253000,252000,764
|
|
20241007,100900,41961096000,253000,252500,253000,252500,223
|
|
20241007,100800,41904733500,252500,252500,253000,252500,2475
|
|
20241007,100700,41278635000,253000,253000,253000,252500,158
|
|
20241007,100600,41238678000,253000,253000,253000,252500,425
|
|
20241007,100500,41131345500,252500,252000,252500,251500,1774
|
|
20241007,100400,40683762500,252000,252000,252000,251500,126
|
|
20241007,100300,40652033000,252000,252000,252500,251500,318
|
|
20241007,100200,40571894500,252500,252000,252500,251500,1067
|
|
20241007,100100,40302912500,252000,252500,252500,251500,1325
|
|
20241007,100000,39969187500,252500,252500,253000,252500,1218
|
|
20241007,095900,39661616000,253000,253000,253000,252500,339
|
|
20241007,095800,39575895500,253000,253000,253000,252500,161
|
|
20241007,095700,39535204000,252500,253000,253000,252500,326
|
|
20241007,095600,39452746500,253000,253000,253500,252500,957
|
|
20241007,095500,39210666000,253000,253000,253500,252500,1376
|
|
20241007,095400,38862493500,253500,253000,253500,252000,3737
|
|
20241007,095300,37917080000,252500,252500,253000,252000,1424
|
|
20241007,095200,37557481500,253000,253000,253000,252000,1585
|
|
20241007,095100,37157276000,253000,252000,253000,252000,8472
|
|
20241007,095000,35016272500,252000,251500,252000,251000,810
|
|
20241007,094900,34812495000,251500,251000,252000,251000,1189
|
|
20241007,094800,34513547500,251000,251000,251500,251000,2080
|
|
20241007,094700,33990677500,251500,252000,252500,251000,1949
|
|
20241007,094600,33499800500,252000,252000,252500,251000,2328
|
|
20241007,094500,32913817500,251500,252500,252500,251500,794
|
|
20241007,094400,32713850000,252000,251500,252500,251000,2892
|
|
20241007,094300,31985970500,251500,252000,252500,251000,841
|
|
20241007,094200,31774265000,252000,252000,252500,251500,1396
|
|
20241007,094100,31422316500,252000,252000,252500,251500,1965
|
|
20241007,094000,30927194500,252000,253000,253000,251500,1842
|
|
20241007,093900,30462592500,252500,252000,253000,252000,2425
|
|
20241007,093800,29850249000,252000,252000,252500,251500,1361
|
|
20241007,093700,29507208000,252000,251000,252000,250500,1909
|
|
20241007,093600,29028041500,250500,252500,252500,250500,4168
|
|
20241007,093500,27979721500,252500,251500,252500,251500,7091
|
|
20241007,093400,26194003500,251500,251500,252000,251000,5310
|
|
20241007,093300,24858547500,251000,251500,251500,250500,1860
|
|
20241007,093200,24391540000,251500,251000,251500,250500,2190
|
|
20241007,093100,23841839500,251000,249500,251500,249500,4838
|
|
20241007,093000,22628985500,250000,249000,250500,248500,5260
|
|
20241007,092900,21314920000,248500,249500,249500,248500,1095
|
|
20241007,092800,21042225000,249000,248500,249500,248500,3272
|
|
20241007,092700,20227467000,248500,249000,249000,248000,1384
|
|
20241007,092600,19883336500,248500,249500,249500,248500,1862
|
|
20241007,092500,19419363500,250000,248000,250000,248000,7515
|
|
20241007,092400,17547881000,247500,247500,248500,247500,4838
|
|
20241007,092300,16348678000,247500,247500,248000,247000,942
|
|
20241007,092200,16115530000,248000,248000,248500,247500,1123
|
|
20241007,092100,15837009000,248000,248000,248500,247500,3958
|
|
20241007,092000,14855426000,248000,247000,248000,247000,3121
|
|
20241007,091900,14082985500,247500,247000,247500,247000,886
|
|
20241007,091800,13864009000,247000,247000,247500,246500,2530
|
|
20241007,091700,13238980500,247000,246500,247000,246500,1773
|
|
20241007,091600,12801216000,246500,246000,247000,245500,2608
|
|
20241007,091500,12158785500,246000,246000,246500,246000,950
|
|
20241007,091400,11925031500,246000,245500,246500,245000,1540
|
|
20241007,091300,11546451000,245500,245000,245500,244500,1775
|
|
20241007,091200,11111562000,245000,244000,245000,243500,4017
|
|
20241007,091100,10130517500,244000,244000,244000,243500,249
|
|
20241007,091000,10069858000,244000,244000,244500,243500,1734
|
|
20241007,090900,9646837500,244000,244500,245000,244000,1628
|
|
20241007,090800,9248791500,244500,245500,245500,244000,1645
|
|
20241007,090700,8845806500,245500,246000,246500,244500,2152
|
|
20241007,090600,8317714000,246000,244500,246500,244500,5534
|
|
20241007,090500,6958628500,244500,244000,244500,243500,2086
|
|
20241007,090400,6449073000,244000,244500,244500,243500,2361
|
|
20241007,090300,5872937000,244500,245000,245500,244000,5767
|
|
20241007,090200,4460970500,245000,245500,246000,245000,2052
|
|
20241007,090100,3957245000,245500,245500,246000,244500,3685
|
|
20241007,090000,3053273500,245500,245500,247000,245000,12421
|