586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184300,22188833700,28300,28300,28300,28300,20429
|
|
20241007,184200,22188833700,28300,28300,28300,28300,0
|
|
20241007,184100,22188833700,28300,28300,28300,28300,0
|
|
20241007,184000,22188833700,28300,28300,28300,28300,0
|
|
20241007,183900,22188833700,28300,28300,28300,28300,0
|
|
20241007,183800,22188833700,28300,28300,28300,28300,0
|
|
20241007,183700,22188833700,28300,28300,28300,28300,0
|
|
20241007,183600,22188833700,28300,28300,28300,28300,0
|
|
20241007,183500,22188833700,28300,28300,28300,28300,0
|
|
20241007,183400,22188833700,28300,28300,28300,28300,0
|
|
20241007,183300,22188833700,28300,28300,28300,28300,0
|
|
20241007,183200,22188833700,28300,28300,28300,28300,0
|
|
20241007,183100,22188833700,28300,28300,28300,28300,0
|
|
20241007,183000,22188833700,28300,28300,28300,28300,0
|
|
20241007,182900,22188833700,28300,28300,28300,28300,0
|
|
20241007,182800,22188833700,28300,28300,28300,28300,0
|
|
20241007,182700,22188833700,28300,28300,28300,28300,0
|
|
20241007,182600,22188833700,28300,28300,28300,28300,0
|
|
20241007,182500,22188833700,28300,28300,28300,28300,0
|
|
20241007,182400,22188833700,28300,28300,28300,28300,0
|
|
20241007,182300,22188833700,28300,28300,28300,28300,0
|
|
20241007,182200,22188833700,28300,28300,28300,28300,0
|
|
20241007,182100,22188833700,28300,28300,28300,28300,0
|
|
20241007,182000,22188833700,28300,28300,28300,28300,0
|
|
20241007,181900,22188833700,28300,28300,28300,28300,0
|
|
20241007,181800,22188833700,28300,28300,28300,28300,0
|
|
20241007,181700,22188833700,28300,28300,28300,28300,0
|
|
20241007,181600,22188833700,28300,28300,28300,28300,0
|
|
20241007,181500,22188833700,28300,28300,28300,28300,0
|
|
20241007,181400,22188833700,28300,28300,28300,28300,0
|
|
20241007,181300,22188833700,28300,28300,28300,28300,20429
|
|
20241007,181200,22188833700,28300,28300,28300,28300,0
|
|
20241007,181100,22188833700,28300,28300,28300,28300,0
|
|
20241007,181000,22188833700,28300,28300,28300,28300,0
|
|
20241007,180900,22188833700,28300,28300,28300,28300,0
|
|
20241007,180800,22188833700,28300,28300,28300,28300,0
|
|
20241007,180700,22188833700,28300,28300,28300,28300,0
|
|
20241007,180600,22188833700,28300,28300,28300,28300,0
|
|
20241007,180500,22188833700,28300,28300,28300,28300,0
|
|
20241007,180400,22188833700,28300,28300,28300,28300,0
|
|
20241007,180300,22188833700,28300,28300,28300,28300,0
|
|
20241007,180200,22188833700,28300,28300,28300,28300,0
|
|
20241007,180100,22188833700,28300,28300,28300,28300,0
|
|
20241007,180000,22188833700,28300,28300,28300,28300,0
|
|
20241007,175900,22188833700,28300,28300,28300,28300,0
|
|
20241007,175800,22188833700,28300,28300,28300,28300,0
|
|
20241007,175700,22188833700,28300,28300,28300,28300,0
|
|
20241007,175600,22188833700,28300,28300,28300,28300,0
|
|
20241007,175500,22188833700,28300,28300,28300,28300,0
|
|
20241007,175400,22188833700,28300,28300,28300,28300,0
|
|
20241007,175300,22188833700,28300,28300,28300,28300,0
|
|
20241007,175200,22188833700,28300,28300,28300,28300,0
|
|
20241007,175100,22188833700,28300,28300,28300,28300,0
|
|
20241007,175000,22188833700,28300,28300,28300,28300,0
|
|
20241007,174900,22188833700,28300,28300,28300,28300,0
|
|
20241007,174800,22188833700,28300,28300,28300,28300,0
|
|
20241007,174700,22188833700,28300,28300,28300,28300,0
|
|
20241007,174600,22188833700,28300,28300,28300,28300,0
|
|
20241007,174500,22188833700,28300,28300,28300,28300,0
|
|
20241007,174400,22188833700,28300,28300,28300,28300,0
|
|
20241007,174300,22188833700,28300,28300,28300,28300,20429
|
|
20241007,174200,22188833700,28300,28300,28300,28300,0
|
|
20241007,174100,22188833700,28300,28300,28300,28300,0
|
|
20241007,174000,22188833700,28300,28300,28300,28300,0
|
|
20241007,173900,22188833700,28300,28300,28300,28300,0
|
|
20241007,173800,22188833700,28300,28300,28300,28300,0
|
|
20241007,173700,22188833700,28300,28300,28300,28300,0
|
|
20241007,173600,22188833700,28300,28300,28300,28300,0
|
|
20241007,173500,22188833700,28300,28300,28300,28300,0
|
|
20241007,173400,22188833700,28300,28300,28300,28300,0
|
|
20241007,173300,22188833700,28300,28300,28300,28300,0
|
|
20241007,173200,22188833700,28300,28300,28300,28300,0
|
|
20241007,173100,22188833700,28300,28300,28300,28300,0
|
|
20241007,173000,22188833700,28300,28300,28300,28300,0
|
|
20241007,172900,22188833700,28300,28300,28300,28300,0
|
|
20241007,172800,22188833700,28300,28300,28300,28300,0
|
|
20241007,172700,22188833700,28300,28300,28300,28300,0
|
|
20241007,172600,22188833700,28300,28300,28300,28300,0
|
|
20241007,172500,22188833700,28300,28300,28300,28300,0
|
|
20241007,172400,22188833700,28300,28300,28300,28300,0
|
|
20241007,172300,22188833700,28300,28300,28300,28300,0
|
|
20241007,172200,22188833700,28300,28300,28300,28300,0
|
|
20241007,172100,22188833700,28300,28300,28300,28300,0
|
|
20241007,172000,22188833700,28300,28300,28300,28300,0
|
|
20241007,171900,22188833700,28300,28300,28300,28300,0
|
|
20241007,171800,22188833700,28300,28300,28300,28300,0
|
|
20241007,171700,22188833700,28300,28300,28300,28300,0
|
|
20241007,171600,22188833700,28300,28300,28300,28300,0
|
|
20241007,171500,22188833700,28300,28300,28300,28300,0
|
|
20241007,171400,22188833700,28300,28300,28300,28300,0
|
|
20241007,171300,22188833700,28300,28300,28300,28300,20429
|
|
20241007,171200,22188833700,28300,28300,28300,28300,0
|
|
20241007,171100,22188833700,28300,28300,28300,28300,0
|
|
20241007,171000,22188833700,28300,28300,28300,28300,0
|
|
20241007,170900,22188833700,28300,28300,28300,28300,0
|
|
20241007,170800,22188833700,28300,28300,28300,28300,0
|
|
20241007,170700,22188833700,28300,28300,28300,28300,0
|
|
20241007,170600,22188833700,28300,28300,28300,28300,0
|
|
20241007,170500,22188833700,28300,28300,28300,28300,0
|
|
20241007,170400,22188833700,28300,28300,28300,28300,0
|
|
20241007,170300,22188833700,28300,28300,28300,28300,0
|
|
20241007,170200,22188833700,28300,28300,28300,28300,0
|
|
20241007,170100,22188833700,28300,28300,28300,28300,0
|
|
20241007,170000,22188833700,28300,28300,28300,28300,0
|
|
20241007,165900,22188833700,28300,28300,28300,28300,0
|
|
20241007,165800,22188833700,28300,28300,28300,28300,0
|
|
20241007,165700,22188833700,28300,28300,28300,28300,0
|
|
20241007,165600,22188833700,28300,28300,28300,28300,0
|
|
20241007,165500,22188833700,28300,28300,28300,28300,0
|
|
20241007,165400,22188833700,28300,28300,28300,28300,0
|
|
20241007,165300,22188833700,28300,28300,28300,28300,0
|
|
20241007,165200,22188833700,28300,28300,28300,28300,0
|
|
20241007,165100,22188833700,28300,28300,28300,28300,0
|
|
20241007,165000,22188833700,28300,28300,28300,28300,0
|
|
20241007,164900,22188833700,28300,28300,28300,28300,0
|
|
20241007,164800,22188833700,28300,28300,28300,28300,0
|
|
20241007,164700,22188833700,28300,28300,28300,28300,0
|
|
20241007,164600,22188833700,28300,28300,28300,28300,0
|
|
20241007,164500,22188833700,28300,28300,28300,28300,0
|
|
20241007,164400,22188833700,28300,28300,28300,28300,0
|
|
20241007,164300,22188833700,28300,28300,28300,28300,20429
|
|
20241007,164200,22188833700,28300,28300,28300,28300,0
|
|
20241007,164100,22188833700,28300,28300,28300,28300,0
|
|
20241007,164000,22188833700,28300,28300,28300,28300,0
|
|
20241007,163900,22188833700,28300,28300,28300,28300,0
|
|
20241007,163800,22188833700,28300,28300,28300,28300,0
|
|
20241007,163700,22188833700,28300,28300,28300,28300,0
|
|
20241007,163600,22188833700,28300,28300,28300,28300,0
|
|
20241007,163500,22188833700,28300,28300,28300,28300,0
|
|
20241007,163400,22188833700,28300,28300,28300,28300,0
|
|
20241007,163300,22188833700,28300,28300,28300,28300,0
|
|
20241007,163200,22188833700,28300,28300,28300,28300,0
|
|
20241007,163100,22188833700,28300,28300,28300,28300,0
|
|
20241007,163000,22188833700,28300,28300,28300,28300,0
|
|
20241007,162900,22188833700,28300,28300,28300,28300,0
|
|
20241007,162800,22188833700,28300,28300,28300,28300,0
|
|
20241007,162700,22188833700,28300,28300,28300,28300,0
|
|
20241007,162600,22188833700,28300,28300,28300,28300,0
|
|
20241007,162500,22188833700,28300,28300,28300,28300,0
|
|
20241007,162400,22188833700,28300,28300,28300,28300,0
|
|
20241007,162300,22188833700,28300,28300,28300,28300,0
|
|
20241007,162200,22188833700,28300,28300,28300,28300,0
|
|
20241007,162100,22188833700,28300,28300,28300,28300,0
|
|
20241007,162000,22188833700,28300,28300,28300,28300,0
|
|
20241007,161900,22188833700,28300,28300,28300,28300,0
|
|
20241007,161800,22188833700,28300,28300,28300,28300,0
|
|
20241007,161700,22188833700,28300,28300,28300,28300,0
|
|
20241007,161600,22188833700,28300,28300,28300,28300,0
|
|
20241007,161500,22188833700,28300,28300,28300,28300,0
|
|
20241007,161400,22188833700,28300,28300,28300,28300,0
|
|
20241007,161300,22188833700,28300,28300,28300,28300,20429
|
|
20241007,161200,22188833700,28300,28300,28300,28300,0
|
|
20241007,161100,22188833700,28300,28300,28300,28300,0
|
|
20241007,161000,22188833700,28300,28300,28300,28300,0
|
|
20241007,160900,22188833700,28300,28300,28300,28300,0
|
|
20241007,160800,22188833700,28300,28300,28300,28300,0
|
|
20241007,160700,22188833700,28300,28300,28300,28300,0
|
|
20241007,160600,22188833700,28300,28300,28300,28300,0
|
|
20241007,160500,22188833700,28300,28300,28300,28300,0
|
|
20241007,160400,22188833700,28300,28300,28300,28300,0
|
|
20241007,160300,22188833700,28300,28300,28300,28300,0
|
|
20241007,160200,22188833700,28300,28300,28300,28300,0
|
|
20241007,160100,22188833700,28300,28300,28300,28300,0
|
|
20241007,160000,22188833700,28300,28300,28300,28300,0
|
|
20241007,155900,22188833700,28300,28300,28300,28300,0
|
|
20241007,155800,22188833700,28300,28300,28300,28300,0
|
|
20241007,155700,22188833700,28300,28300,28300,28300,0
|
|
20241007,155600,22188833700,28300,28300,28300,28300,0
|
|
20241007,155500,22188833700,28300,28300,28300,28300,0
|
|
20241007,155400,22188833700,28300,28300,28300,28300,0
|
|
20241007,155300,22188833700,28300,28300,28300,28300,0
|
|
20241007,155200,22188833700,28300,28300,28300,28300,0
|
|
20241007,155100,22188833700,28300,28300,28300,28300,0
|
|
20241007,155000,22188833700,28300,28300,28300,28300,0
|
|
20241007,154900,22188833700,28300,28300,28300,28300,0
|
|
20241007,154800,22188833700,28300,28300,28300,28300,0
|
|
20241007,154700,22188833700,28300,28300,28300,28300,0
|
|
20241007,154600,22188833700,28300,28300,28300,28300,0
|
|
20241007,154500,22188833700,28300,28300,28300,28300,0
|
|
20241007,154400,22188833700,28300,28300,28300,28300,0
|
|
20241007,154300,22188833700,28300,28300,28300,28300,20429
|
|
20241007,154200,22188833700,28300,28300,28300,28300,0
|
|
20241007,154100,22188833700,28300,28300,28300,28300,0
|
|
20241007,154000,22188833700,28300,28300,28300,28300,0
|
|
20241007,153900,22188833700,28300,28300,28300,28300,0
|
|
20241007,153800,22188833700,28300,28300,28300,28300,0
|
|
20241007,153700,22188833700,28300,28300,28300,28300,0
|
|
20241007,153600,22188833700,28300,28300,28300,28300,0
|
|
20241007,153500,22188833700,28300,28300,28300,28300,0
|
|
20241007,153400,22188833700,28300,28300,28300,28300,0
|
|
20241007,153300,22188833700,28300,28300,28300,28300,0
|
|
20241007,153200,22188833700,28300,28300,28300,28300,0
|
|
20241007,153100,22188833700,28300,28300,28300,28300,0
|
|
20241007,153000,22188833700,28300,28300,28300,28300,20429
|
|
20241007,152900,21610693000,28200,28200,28200,28200,0
|
|
20241007,152800,21610693000,28200,28200,28200,28200,0
|
|
20241007,152700,21610693000,28200,28200,28200,28200,0
|
|
20241007,152600,21610693000,28200,28200,28200,28200,0
|
|
20241007,152500,21610693000,28200,28200,28200,28200,0
|
|
20241007,152400,21610693000,28200,28200,28200,28200,0
|
|
20241007,152300,21610693000,28200,28200,28200,28200,0
|
|
20241007,152200,21610693000,28200,28200,28200,28200,0
|
|
20241007,152100,21610693000,28200,28200,28200,28200,0
|
|
20241007,152000,21610693000,28200,28200,28200,28200,0
|
|
20241007,151900,21610693000,28200,28200,28200,28100,2235
|
|
20241007,151800,21547764700,28200,28200,28200,28150,520
|
|
20241007,151700,21533120200,28200,28300,28350,28200,3156
|
|
20241007,151600,21444000250,28300,28300,28300,28250,1187
|
|
20241007,151500,21410430650,28300,28250,28300,28250,1623
|
|
20241007,151400,21364502000,28300,28250,28300,28250,977
|
|
20241007,151300,21336855550,28300,28300,28300,28250,873
|
|
20241007,151200,21312152600,28300,28250,28300,28200,1074
|
|
20241007,151100,21281773400,28250,28350,28350,28250,909
|
|
20241007,151000,21256043100,28350,28350,28350,28250,1513
|
|
20241007,150900,21213222000,28350,28350,28350,28200,1028
|
|
20241007,150800,21184126350,28350,28300,28400,28200,1742
|
|
20241007,150700,21134828400,28250,28400,28400,28250,1972
|
|
20241007,150600,21079033150,28350,28400,28400,28350,1256
|
|
20241007,150500,21043371600,28400,28450,28450,28300,1013
|
|
20241007,150400,21014593050,28400,28400,28450,28350,1026
|
|
20241007,150300,20985416300,28450,28300,28450,28300,1962
|
|
20241007,150200,20929714300,28400,28400,28500,28350,2683
|
|
20241007,150100,20853492100,28400,28450,28450,28350,2012
|
|
20241007,150000,20796322500,28400,28400,28500,28350,2427
|
|
20241007,145900,20727302800,28400,28400,28500,28350,1662
|
|
20241007,145800,20680047150,28450,28400,28500,28350,1969
|
|
20241007,145700,20624120100,28400,28400,28500,28350,2021
|
|
20241007,145600,20566717100,28400,28500,28500,28350,1793
|
|
20241007,145500,20515777450,28500,28400,28500,28350,1859
|
|
20241007,145400,20462958700,28400,28450,28450,28350,2439
|
|
20241007,145300,20393645200,28450,28450,28500,28400,2544
|
|
20241007,145200,20321257500,28450,28450,28450,28400,2524
|
|
20241007,145100,20249467250,28500,28400,28500,28350,2203
|
|
20241007,145000,20186891850,28450,28450,28500,28400,2303
|
|
20241007,144900,20121391100,28450,28400,28450,28350,2283
|
|
20241007,144800,20056493700,28450,28450,28450,28350,2430
|
|
20241007,144700,19987398750,28450,28400,28450,28350,1692
|
|
20241007,144600,19939297900,28400,28400,28400,28350,2223
|
|
20241007,144500,19876172150,28400,28500,28550,28350,3745
|
|
20241007,144400,19769606300,28550,28550,28550,28450,2566
|
|
20241007,144300,19696394150,28550,28500,28550,28450,2384
|
|
20241007,144200,19628402950,28450,28550,28550,28450,2103
|
|
20241007,144100,19568393200,28550,28500,28550,28450,2278
|
|
20241007,144000,19503405550,28500,28500,28550,28450,2051
|
|
20241007,143900,19444949900,28500,28550,28550,28450,2913
|
|
20241007,143800,19361906500,28500,28550,28550,28450,2172
|
|
20241007,143700,19299926850,28550,28500,28550,28450,2108
|
|
20241007,143600,19239804550,28450,28550,28550,28400,2293
|
|
20241007,143500,19174438150,28550,28500,28550,28450,2106
|
|
20241007,143400,19114392400,28450,28550,28550,28400,2342
|
|
20241007,143300,19047637900,28550,28550,28600,28400,3050
|
|
20241007,143200,18960672700,28600,28550,28600,28450,1913
|
|
20241007,143100,18906107950,28550,28550,28550,28450,2457
|
|
20241007,143000,18835993800,28550,28600,28600,28500,1988
|
|
20241007,142900,18779216750,28600,28550,28600,28500,2608
|
|
20241007,142800,18704748950,28550,28500,28600,28450,2262
|
|
20241007,142700,18640202700,28500,28500,28600,28450,2006
|
|
20241007,142600,18582954900,28500,28500,28550,28450,3249
|
|
20241007,142500,18490307850,28550,28550,28600,28500,2112
|
|
20241007,142400,18429965650,28550,28550,28600,28500,2613
|
|
20241007,142300,18355286500,28550,28550,28600,28500,2678
|
|
20241007,142200,18278775650,28550,28550,28550,28500,2055
|
|
20241007,142100,18220118750,28500,28550,28600,28450,2196
|
|
20241007,142000,18157422600,28500,28550,28550,28500,2837
|
|
20241007,141900,18076480150,28500,28550,28600,28450,2622
|
|
20241007,141800,18001685700,28550,28550,28550,28500,1618
|
|
20241007,141700,17955495550,28550,28550,28550,28500,2351
|
|
20241007,141600,17888383400,28550,28550,28600,28500,2555
|
|
20241007,141500,17815470150,28550,28550,28600,28500,2621
|
|
20241007,141400,17740649000,28550,28550,28550,28500,2198
|
|
20241007,141300,17677897900,28550,28500,28550,28450,1988
|
|
20241007,141200,17621230350,28450,28500,28500,28450,2033
|
|
20241007,141100,17563306600,28500,28500,28550,28450,2275
|
|
20241007,141000,17498484850,28500,28500,28550,28450,2276
|
|
20241007,140900,17433618100,28500,28550,28550,28450,2238
|
|
20241007,140800,17369817150,28550,28500,28550,28450,2140
|
|
20241007,140700,17308806550,28500,28500,28500,28450,1522
|
|
20241007,140600,17265431050,28500,28500,28550,28400,2735
|
|
20241007,140500,17187514250,28500,28550,28550,28450,3025
|
|
20241007,140400,17101232850,28550,28550,28550,28500,1564
|
|
20241007,140300,17056585250,28550,28550,28550,28500,1961
|
|
20241007,140200,17000607450,28500,28550,28550,28500,1749
|
|
20241007,140100,16950685300,28500,28550,28550,28500,2695
|
|
20241007,140000,16873776300,28550,28500,28550,28450,2234
|
|
20241007,135900,16810069400,28500,28500,28500,28450,1692
|
|
20241007,135800,16761850350,28450,28500,28500,28450,1878
|
|
20241007,135700,16708333900,28500,28450,28500,28350,2458
|
|
20241007,135600,16638365650,28450,28450,28500,28400,1856
|
|
20241007,135500,16585496500,28450,28400,28450,28350,1896
|
|
20241007,135400,16531570650,28450,28400,28450,28350,1792
|
|
20241007,135300,16480622400,28350,28450,28450,28300,1670
|
|
20241007,135200,16433204550,28450,28400,28450,28350,1843
|
|
20241007,135100,16380888700,28400,28400,28400,28250,1792
|
|
20241007,135000,16330024850,28400,28450,28450,28300,2698
|
|
20241007,134900,16253522400,28450,28400,28500,28350,2355
|
|
20241007,134800,16186580950,28400,28500,28500,28400,2725
|
|
20241007,134700,16109052300,28450,28450,28500,28400,2369
|
|
20241007,134600,16041636150,28450,28500,28500,28400,4406
|
|
20241007,134500,15916166200,28500,28500,28500,28450,2061
|
|
20241007,134400,15857427800,28500,28500,28500,28450,3491
|
|
20241007,134300,15757942050,28500,28500,28500,28450,1305
|
|
20241007,134200,15720749850,28500,28500,28500,28450,1956
|
|
20241007,134100,15665038950,28500,28450,28500,28400,2063
|
|
20241007,134000,15606336150,28450,28450,28450,28400,1518
|
|
20241007,133900,15563149750,28450,28400,28450,28350,1675
|
|
20241007,133800,15515543050,28400,28400,28400,28350,1583
|
|
20241007,133700,15470598600,28400,28400,28400,28300,2174
|
|
20241007,133600,15408884250,28400,28400,28400,28300,1586
|
|
20241007,133500,15363871700,28400,28450,28450,28350,2738
|
|
20241007,133400,15286151600,28400,28500,28500,28350,5106
|
|
20241007,133300,15140963650,28500,28500,28500,28450,2213
|
|
20241007,133200,15077921300,28500,28500,28500,28450,6219
|
|
20241007,133100,14900690600,28500,28500,28500,28450,1454
|
|
20241007,133000,14859261050,28500,28450,28500,28400,3584
|
|
20241007,132900,14757197050,28450,28450,28450,28400,2597
|
|
20241007,132800,14683320150,28450,28400,28450,28400,1625
|
|
20241007,132700,14637089200,28450,28450,28450,28400,1474
|
|
20241007,132600,14595154900,28450,28450,28450,28400,1768
|
|
20241007,132500,14544884000,28450,28450,28450,28400,1775
|
|
20241007,132400,14494386700,28450,28450,28450,28400,1588
|
|
20241007,132300,14449225450,28450,28450,28450,28400,1091
|
|
20241007,132200,14418194600,28450,28450,28450,28400,2338
|
|
20241007,132100,14351747250,28450,28450,28450,28400,1248
|
|
20241007,132000,14316241750,28450,28450,28450,28400,931
|
|
20241007,131900,14289757850,28450,28450,28450,28400,984
|
|
20241007,131800,14261764950,28450,28400,28450,28350,4308
|
|
20241007,131700,14139365100,28400,28300,28400,28300,16359
|
|
20241007,131600,13675749950,28300,28250,28300,28250,4996
|
|
20241007,131500,13534558300,28300,28300,28300,28250,1322
|
|
20241007,131400,13497145800,28300,28300,28300,28250,1087
|
|
20241007,131300,13466410050,28300,28300,28300,28250,882
|
|
20241007,131200,13441449650,28300,28300,28300,28250,1453
|
|
20241007,131100,13400350100,28300,28300,28300,28250,1130
|
|
20241007,131000,13368376300,28300,28250,28300,28200,1685
|
|
20241007,130900,13320746300,28250,28250,28250,28200,736
|
|
20241007,130800,13299954450,28200,28250,28250,28200,1484
|
|
20241007,130700,13258044250,28250,28250,28250,28200,929
|
|
20241007,130600,13231800150,28250,28250,28250,28200,1717
|
|
20241007,130500,13183333350,28250,28250,28250,28200,1280
|
|
20241007,130400,13147187850,28250,28250,28250,28200,2239
|
|
20241007,130300,13083952750,28250,28250,28250,28200,654
|
|
20241007,130200,13065487550,28250,28250,28250,28200,1528
|
|
20241007,130100,13022343050,28250,28200,28250,28200,563
|
|
20241007,130000,13006447650,28200,28200,28250,28150,1437
|
|
20241007,125900,12965902300,28200,28200,28200,28150,1070
|
|
20241007,125800,12935732800,28150,28200,28200,28150,689
|
|
20241007,125700,12916308050,28200,28200,28250,28150,982
|
|
20241007,125600,12888599900,28200,28250,28250,28200,1068
|
|
20241007,125500,12858469550,28200,28150,28250,28150,889
|
|
20241007,125400,12833394550,28200,28200,28200,28150,1017
|
|
20241007,125300,12804730700,28200,28150,28200,28100,928
|
|
20241007,125200,12778580100,28150,28200,28200,28100,840
|
|
20241007,125100,12754914200,28150,28200,28200,28100,1902
|
|
20241007,125000,12701399300,28200,28150,28200,28100,2039
|
|
20241007,124900,12643929300,28150,28200,28200,28100,1034
|
|
20241007,124800,12614796300,28200,28100,28200,28050,1161
|
|
20241007,124700,12582140800,28050,28150,28150,28050,3190
|
|
20241007,124600,12492366000,28150,28150,28150,28050,2697
|
|
20241007,124500,12416624750,28150,28200,28200,28150,1295
|
|
20241007,124400,12380123100,28200,28250,28250,28150,732
|
|
20241007,124300,12359479000,28150,28250,28250,28150,803
|
|
20241007,124200,12336831050,28150,28200,28250,28100,1199
|
|
20241007,124100,12303055350,28200,28200,28250,28100,1076
|
|
20241007,124000,12272732750,28250,28150,28250,28100,1876
|
|
20241007,123900,12219874450,28200,28250,28250,28150,748
|
|
20241007,123800,12198762450,28250,28200,28250,28150,1228
|
|
20241007,123700,12164131200,28200,28200,28250,28100,1552
|
|
20241007,123600,12120412100,28200,28200,28200,28150,1969
|
|
20241007,123500,12064908600,28200,28200,28200,28150,1038
|
|
20241007,123400,12035647550,28200,28200,28200,28150,881
|
|
20241007,123300,12010808800,28150,28200,28200,28150,741
|
|
20241007,123200,11989919650,28150,28150,28200,28150,745
|
|
20241007,123100,11968918050,28200,28200,28250,28150,1250
|
|
20241007,123000,11933648100,28200,28150,28250,28150,902
|
|
20241007,122900,11908185550,28250,28250,28250,28150,905
|
|
20241007,122800,11882633250,28250,28300,28300,28150,1322
|
|
20241007,122700,11845314800,28200,28300,28300,28200,819
|
|
20241007,122600,11822174250,28300,28300,28300,28200,1285
|
|
20241007,122500,11785875250,28200,28300,28300,28200,1095
|
|
20241007,122400,11754940500,28300,28250,28300,28200,1033
|
|
20241007,122300,11725754900,28250,28300,28350,28250,1213
|
|
20241007,122200,11691459150,28300,28300,28300,28250,756
|
|
20241007,122100,11670065500,28300,28300,28300,28250,1023
|
|
20241007,122000,11641114850,28250,28300,28350,28250,1089
|
|
20241007,121900,11610306800,28350,28300,28350,28250,1214
|
|
20241007,121800,11575938300,28350,28350,28350,28300,794
|
|
20241007,121700,11553436950,28300,28300,28350,28250,1220
|
|
20241007,121600,11518874850,28300,28300,28350,28250,1244
|
|
20241007,121500,11483667850,28300,28300,28300,28250,940
|
|
20241007,121400,11457068850,28250,28300,28300,28250,706
|
|
20241007,121300,11437089400,28300,28300,28300,28250,690
|
|
20241007,121200,11417564650,28300,28300,28300,28250,1562
|
|
20241007,121100,11373402850,28300,28300,28300,28250,748
|
|
20241007,121000,11352239550,28300,28250,28300,28200,1055
|
|
20241007,120900,11322419450,28200,28250,28300,28200,913
|
|
20241007,120800,11296632300,28250,28250,28250,28200,644
|
|
20241007,120700,11278439500,28250,28300,28350,28250,3332
|
|
20241007,120600,11184193450,28300,28350,28350,28250,1709
|
|
20241007,120500,11135813650,28350,28300,28350,28300,562
|
|
20241007,120400,11119883000,28350,28350,28350,28300,967
|
|
20241007,120300,11092472250,28350,28350,28350,28300,770
|
|
20241007,120200,11070646500,28350,28300,28350,28300,1132
|
|
20241007,120100,11038574000,28350,28350,28400,28300,1527
|
|
20241007,120000,10995252900,28400,28400,28400,28350,978
|
|
20241007,115900,10967482850,28400,28400,28400,28350,874
|
|
20241007,115800,10942672950,28400,28350,28400,28300,3113
|
|
20241007,115700,10854353550,28350,28350,28350,28300,739
|
|
20241007,115600,10833403900,28350,28350,28350,28300,1194
|
|
20241007,115500,10799566150,28350,28300,28350,28250,2313
|
|
20241007,115400,10734092350,28300,28250,28300,28250,977
|
|
20241007,115300,10706445900,28250,28300,28300,28250,1098
|
|
20241007,115200,10675377750,28300,28300,28300,28250,1326
|
|
20241007,115100,10637879650,28300,28250,28300,28200,1199
|
|
20241007,115000,10603971250,28300,28200,28300,28200,1881
|
|
20241007,114900,10550809200,28200,28300,28300,28200,1252
|
|
20241007,114800,10515420450,28300,28300,28300,28250,1262
|
|
20241007,114700,10479718900,28300,28300,28300,28250,1214
|
|
20241007,114600,10445362900,28300,28350,28350,28250,2291
|
|
20241007,114500,10380494650,28350,28350,28350,28300,1047
|
|
20241007,114400,10350812300,28350,28350,28350,28300,1662
|
|
20241007,114300,10303694750,28350,28350,28350,28300,896
|
|
20241007,114200,10278296750,28350,28350,28350,28300,1071
|
|
20241007,114100,10247934250,28350,28300,28350,28300,1123
|
|
20241007,114000,10216097350,28350,28350,28350,28300,772
|
|
20241007,113900,10194211850,28350,28400,28400,28300,1416
|
|
20241007,113800,10154052350,28350,28400,28400,28350,1313
|
|
20241007,113700,10116796000,28400,28350,28400,28350,1555
|
|
20241007,113600,10072648500,28350,28400,28400,28300,1586
|
|
20241007,113500,10027640500,28400,28350,28400,28350,647
|
|
20241007,113400,10009267100,28400,28400,28400,28300,1491
|
|
20241007,113300,9966949900,28400,28350,28400,28350,1160
|
|
20241007,113200,9934022650,28350,28400,28400,28350,1850
|
|
20241007,113100,9881535400,28400,28400,28400,28350,1464
|
|
20241007,113000,9839967250,28400,28400,28400,28350,1052
|
|
20241007,112900,9810098750,28400,28350,28400,28300,1727
|
|
20241007,112800,9761138450,28400,28350,28400,28300,1324
|
|
20241007,112700,9723586550,28350,28400,28400,28300,3353
|
|
20241007,112600,9628497000,28400,28400,28400,28350,925
|
|
20241007,112500,9602230150,28400,28350,28400,28350,1630
|
|
20241007,112400,9555964500,28400,28350,28400,28350,1277
|
|
20241007,112300,9519716050,28400,28400,28400,28350,1899
|
|
20241007,112200,9465825050,28400,28350,28400,28300,2172
|
|
20241007,112100,9404230050,28350,28350,28350,28300,1760
|
|
20241007,112000,9354335400,28350,28350,28350,28300,1623
|
|
20241007,111900,9308331750,28300,28300,28350,28250,1969
|
|
20241007,111800,9252581050,28300,28300,28300,28250,799
|
|
20241007,111700,9229969500,28300,28300,28350,28300,3346
|
|
20241007,111600,9135213450,28300,28350,28350,28300,1384
|
|
20241007,111500,9096010100,28350,28300,28350,28300,1061
|
|
20241007,111400,9065944800,28350,28300,28350,28300,2336
|
|
20241007,111300,8999780350,28350,28350,28350,28300,991
|
|
20241007,111200,8971690300,28350,28300,28350,28300,1157
|
|
20241007,111100,8938897050,28350,28300,28350,28250,1537
|
|
20241007,111000,8895361250,28300,28300,28350,28250,2449
|
|
20241007,110900,8826027650,28250,28200,28300,28200,5269
|
|
20241007,110800,8676982350,28200,28250,28250,28200,1365
|
|
20241007,110700,8638439750,28250,28250,28250,28200,2224
|
|
20241007,110600,8575667300,28250,28200,28250,28150,2834
|
|
20241007,110500,8495742300,28150,28150,28200,28150,1245
|
|
20241007,110400,8460649100,28200,28200,28200,28050,1882
|
|
20241007,110300,8407684050,28200,28200,28200,28100,956
|
|
20241007,110200,8380751400,28200,28250,28250,28050,2230
|
|
20241007,110100,8318092650,28100,28250,28300,28000,19982
|
|
20241007,110000,7753659300,28250,28250,28300,28200,6098
|
|
20241007,105900,7581394800,28250,28200,28250,28150,2302
|
|
20241007,105800,7516389000,28200,28250,28250,28150,2540
|
|
20241007,105700,7444693550,28200,28250,28250,28150,2946
|
|
20241007,105600,7361604750,28250,28200,28250,28150,2579
|
|
20241007,105500,7288841050,28200,28200,28250,28150,2771
|
|
20241007,105400,7210682250,28200,28200,28250,28150,2242
|
|
20241007,105300,7147458150,28150,28150,28200,28100,3220
|
|
20241007,105200,7056709750,28150,28150,28150,28100,2044
|
|
20241007,105100,6999178850,28150,28150,28150,28100,3375
|
|
20241007,105000,6904221500,28150,28100,28150,28050,4301
|
|
20241007,104900,6783357250,28050,28100,28100,28000,2151
|
|
20241007,104800,6722981950,28100,28150,28150,27900,2927
|
|
20241007,104700,6640790900,28150,28150,28150,28100,3372
|
|
20241007,104600,6545983300,28100,28150,28200,28100,2437
|
|
20241007,104500,6477330850,28150,28200,28200,28100,2398
|
|
20241007,104400,6409737050,28200,28200,28200,28150,1895
|
|
20241007,104300,6356305850,28150,28200,28200,28100,3105
|
|
20241007,104200,6268841150,28200,28200,28200,28100,1984
|
|
20241007,104100,6212940150,28200,28200,28200,28100,3212
|
|
20241007,104000,6122463950,28200,28150,28200,28100,1570
|
|
20241007,103900,6078250950,28150,28100,28150,28100,6996
|
|
20241007,103800,5881360650,28150,28100,28150,28050,4422
|
|
20241007,103700,5757082900,28050,28050,28100,28050,2632
|
|
20241007,103600,5683193800,28050,28050,28100,28000,3185
|
|
20241007,103500,5593788650,28050,28050,28050,28000,2420
|
|
20241007,103400,5525914350,28050,27950,28050,27900,8541
|
|
20241007,103300,5286853950,27950,27950,27950,27900,1207
|
|
20241007,103200,5253119850,27950,27900,27950,27900,969
|
|
20241007,103100,5226043350,27900,27900,27950,27900,2201
|
|
20241007,103000,5164536350,27900,27900,27950,27900,1418
|
|
20241007,102900,5124948200,27900,27900,27900,27850,562
|
|
20241007,102800,5109269600,27900,27950,27950,27900,3019
|
|
20241007,102700,5024958900,27950,27950,27950,27900,1023
|
|
20241007,102600,4996369200,27950,27950,28000,27900,4758
|
|
20241007,102500,4863190050,27900,27950,28000,27900,3593
|
|
20241007,102400,4762727600,27950,27900,27950,27850,3331
|
|
20241007,102300,4669661200,27900,27900,27950,27900,5317
|
|
20241007,102200,4521301200,27900,27800,27900,27750,5662
|
|
20241007,102100,4363665850,27750,27800,27800,27750,709
|
|
20241007,102000,4343959150,27800,27750,27800,27750,2031
|
|
20241007,101900,4287535950,27750,27800,27800,27700,3187
|
|
20241007,101800,4199064950,27800,27800,27850,27750,8501
|
|
20241007,101700,3962737650,27800,27750,27800,27700,1776
|
|
20241007,101600,3913447450,27750,27800,27800,27700,2832
|
|
20241007,101500,3834853500,27800,27800,27800,27750,1219
|
|
20241007,101400,3800968050,27800,27800,27800,27750,1055
|
|
20241007,101300,3771640100,27750,27750,27800,27750,2133
|
|
20241007,101200,3712402200,27750,27750,27750,27700,1370
|
|
20241007,101100,3674392300,27750,27650,27750,27650,5227
|
|
20241007,101000,3529677600,27650,27650,27650,27600,783
|
|
20241007,100900,3508028300,27650,27550,27650,27550,2877
|
|
20241007,100800,3428607100,27600,27600,27600,27550,2066
|
|
20241007,100700,3371661500,27600,27600,27600,27550,822
|
|
20241007,100600,3348976550,27600,27600,27600,27550,2584
|
|
20241007,100500,3277719250,27600,27600,27650,27550,3050
|
|
20241007,100400,3193535650,27600,27600,27600,27550,1697
|
|
20241007,100300,3146698700,27600,27550,27600,27550,2613
|
|
20241007,100200,3074674000,27550,27550,27550,27500,1079
|
|
20241007,100100,3044952300,27550,27500,27550,27500,1696
|
|
20241007,100000,2998251650,27550,27550,27550,27500,953
|
|
20241007,095900,2972003200,27550,27550,27550,27500,1432
|
|
20241007,095800,2932577900,27550,27550,27550,27500,1007
|
|
20241007,095700,2904835300,27550,27550,27550,27500,758
|
|
20241007,095600,2883963650,27550,27550,27550,27500,1253
|
|
20241007,095500,2849473950,27550,27550,27550,27500,1895
|
|
20241007,095400,2797342600,27550,27500,27550,27450,3750
|
|
20241007,095300,2694189600,27500,27500,27500,27450,1386
|
|
20241007,095200,2656098000,27450,27500,27500,27450,2199
|
|
20241007,095100,2595691550,27450,27450,27500,27450,2104
|
|
20241007,095000,2537879650,27500,27450,27500,27400,2655
|
|
20241007,094900,2464985150,27400,27450,27450,27400,3292
|
|
20241007,094800,2374765300,27450,27450,27450,27400,2136
|
|
20241007,094700,2316132200,27450,27400,27450,27350,5146
|
|
20241007,094600,2175012500,27400,27400,27400,27300,1939
|
|
20241007,094500,2121922450,27400,27400,27400,27300,1153
|
|
20241007,094400,2090351950,27300,27400,27400,27300,1363
|
|
20241007,094300,2053048850,27400,27350,27400,27300,2084
|
|
20241007,094200,1996047850,27350,27300,27400,27300,4038
|
|
20241007,094100,1885640200,27300,27300,27300,27250,803
|
|
20241007,094000,1863723650,27300,27300,27300,27250,978
|
|
20241007,093900,1837045300,27300,27250,27300,27200,2547
|
|
20241007,093800,1767673450,27250,27150,27250,27150,1871
|
|
20241007,093700,1716765100,27150,27150,27200,27150,1165
|
|
20241007,093600,1685126050,27150,27150,27150,27100,2081
|
|
20241007,093500,1628637300,27150,27150,27150,27100,242
|
|
20241007,093400,1622073600,27100,27100,27150,27050,1273
|
|
20241007,093300,1587577800,27150,27150,27150,27100,68
|
|
20241007,093200,1585734000,27100,27000,27150,27000,4575
|
|
20241007,093100,1461867850,27000,27100,27100,27000,1869
|
|
20241007,093000,1411318450,27100,27050,27100,27000,2891
|
|
20241007,092900,1333102200,27050,27050,27050,27000,389
|
|
20241007,092800,1322588750,27050,27100,27100,27000,624
|
|
20241007,092700,1305726950,27000,27050,27050,27000,549
|
|
20241007,092600,1290879600,27050,27100,27100,27050,365
|
|
20241007,092500,1280991150,27100,26950,27100,26950,972
|
|
20241007,092400,1254727750,26900,27050,27050,26850,2264
|
|
20241007,092300,1193686500,27000,27000,27050,27000,198
|
|
20241007,092200,1188336250,27000,27100,27100,27000,1245
|
|
20241007,092100,1154653400,27050,27050,27100,27050,3964
|
|
20241007,092000,1047305100,27000,27000,27050,27000,463
|
|
20241007,091900,1034793050,26950,26900,26950,26900,305
|
|
20241007,091800,1026582350,26900,26900,26950,26850,761
|
|
20241007,091700,1006121150,26950,26950,27000,26850,2672
|
|
20241007,091600,934125050,26950,26850,26950,26750,1148
|
|
20241007,091500,903277150,26800,26850,26850,26750,782
|
|
20241007,091400,882326900,26900,26700,26900,26700,7368
|
|
20241007,091300,685066350,26700,26700,26750,26650,1122
|
|
20241007,091200,655121500,26650,26650,26700,26600,402
|
|
20241007,091100,644410150,26650,26650,26750,26550,1793
|
|
20241007,091000,596578300,26650,26700,26750,26550,2706
|
|
20241007,090900,524426800,26600,26700,26700,26600,1130
|
|
20241007,090800,494337600,26700,26700,26700,26600,167
|
|
20241007,090700,489879350,26600,26700,26700,26600,2325
|
|
20241007,090600,427903100,26750,26750,26750,26600,1209
|
|
20241007,090500,395676700,26600,26700,26750,26600,1769
|
|
20241007,090400,348496300,26650,26800,26800,26600,3221
|
|
20241007,090300,262433800,26700,26750,26800,26700,1669
|
|
20241007,090200,217832900,26750,26800,26850,26750,1557
|
|
20241007,090100,176083150,26800,26900,26900,26750,2050
|
|
20241007,090000,121120850,26850,26800,26950,26750,4515
|