590 lines
35 KiB
CSV
590 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184700,176113518000,247000,247000,247000,247000,64241
|
|
20241007,184600,176113518000,247000,247000,247000,247000,0
|
|
20241007,184500,176113518000,247000,247000,247000,247000,0
|
|
20241007,184400,176113518000,247000,247000,247000,247000,0
|
|
20241007,184300,176113518000,247000,247000,247000,247000,0
|
|
20241007,184200,176113518000,247000,247000,247000,247000,0
|
|
20241007,184100,176113518000,247000,247000,247000,247000,0
|
|
20241007,184000,176113518000,247000,247000,247000,247000,0
|
|
20241007,183900,176113518000,247000,247000,247000,247000,0
|
|
20241007,183800,176113518000,247000,247000,247000,247000,0
|
|
20241007,183700,176113518000,247000,247000,247000,247000,0
|
|
20241007,183600,176113518000,247000,247000,247000,247000,0
|
|
20241007,183500,176113518000,247000,247000,247000,247000,0
|
|
20241007,183400,176113518000,247000,247000,247000,247000,0
|
|
20241007,183300,176113518000,247000,247000,247000,247000,0
|
|
20241007,183200,176113518000,247000,247000,247000,247000,0
|
|
20241007,183100,176113518000,247000,247000,247000,247000,0
|
|
20241007,183000,176113518000,247000,247000,247000,247000,0
|
|
20241007,182900,176113518000,247000,247000,247000,247000,0
|
|
20241007,182800,176113518000,247000,247000,247000,247000,0
|
|
20241007,182700,176113518000,247000,247000,247000,247000,0
|
|
20241007,182600,176113518000,247000,247000,247000,247000,0
|
|
20241007,182500,176113518000,247000,247000,247000,247000,0
|
|
20241007,182400,176113518000,247000,247000,247000,247000,0
|
|
20241007,182300,176113518000,247000,247000,247000,247000,0
|
|
20241007,182200,176113518000,247000,247000,247000,247000,0
|
|
20241007,182100,176113518000,247000,247000,247000,247000,0
|
|
20241007,182000,176113518000,247000,247000,247000,247000,0
|
|
20241007,181900,176113518000,247000,247000,247000,247000,0
|
|
20241007,181800,176113518000,247000,247000,247000,247000,0
|
|
20241007,181700,176113518000,247000,247000,247000,247000,64241
|
|
20241007,181600,176113518000,247000,247000,247000,247000,0
|
|
20241007,181500,176113518000,247000,247000,247000,247000,0
|
|
20241007,181400,176113518000,247000,247000,247000,247000,0
|
|
20241007,181300,176113518000,247000,247000,247000,247000,0
|
|
20241007,181200,176113518000,247000,247000,247000,247000,0
|
|
20241007,181100,176113518000,247000,247000,247000,247000,0
|
|
20241007,181000,176113518000,247000,247000,247000,247000,0
|
|
20241007,180900,176113518000,247000,247000,247000,247000,0
|
|
20241007,180800,176113518000,247000,247000,247000,247000,0
|
|
20241007,180700,176113518000,247000,247000,247000,247000,0
|
|
20241007,180600,176113518000,247000,247000,247000,247000,0
|
|
20241007,180500,176113518000,247000,247000,247000,247000,0
|
|
20241007,180400,176113518000,247000,247000,247000,247000,0
|
|
20241007,180300,176113518000,247000,247000,247000,247000,0
|
|
20241007,180200,176113518000,247000,247000,247000,247000,0
|
|
20241007,180100,176113518000,247000,247000,247000,247000,0
|
|
20241007,180000,176113518000,247000,247000,247000,247000,0
|
|
20241007,175900,176113518000,247000,247000,247000,247000,0
|
|
20241007,175800,176113518000,247000,247000,247000,247000,0
|
|
20241007,175700,176113518000,247000,247000,247000,247000,0
|
|
20241007,175600,176113518000,247000,247000,247000,247000,0
|
|
20241007,175500,176113518000,247000,247000,247000,247000,0
|
|
20241007,175400,176113518000,247000,247000,247000,247000,0
|
|
20241007,175300,176113518000,247000,247000,247000,247000,0
|
|
20241007,175200,176113518000,247000,247000,247000,247000,0
|
|
20241007,175100,176113518000,247000,247000,247000,247000,0
|
|
20241007,175000,176113518000,247000,247000,247000,247000,0
|
|
20241007,174900,176113518000,247000,247000,247000,247000,0
|
|
20241007,174800,176113518000,247000,247000,247000,247000,0
|
|
20241007,174700,176113518000,247000,247000,247000,247000,64241
|
|
20241007,174600,176113518000,247000,247000,247000,247000,0
|
|
20241007,174500,176113518000,247000,247000,247000,247000,0
|
|
20241007,174400,176113518000,247000,247000,247000,247000,0
|
|
20241007,174300,176113518000,247000,247000,247000,247000,0
|
|
20241007,174200,176113518000,247000,247000,247000,247000,0
|
|
20241007,174100,176113518000,247000,247000,247000,247000,0
|
|
20241007,174000,176113518000,247000,247000,247000,247000,0
|
|
20241007,173900,176113518000,247000,247000,247000,247000,0
|
|
20241007,173800,176113518000,247000,247000,247000,247000,0
|
|
20241007,173700,176113518000,247000,247000,247000,247000,0
|
|
20241007,173600,176113518000,247000,247000,247000,247000,0
|
|
20241007,173500,176113518000,247000,247000,247000,247000,0
|
|
20241007,173400,176113518000,247000,247000,247000,247000,0
|
|
20241007,173300,176113518000,247000,247000,247000,247000,0
|
|
20241007,173200,176113518000,247000,247000,247000,247000,0
|
|
20241007,173100,176113518000,247000,247000,247000,247000,0
|
|
20241007,173000,176113518000,247000,247000,247000,247000,0
|
|
20241007,172900,176113518000,247000,247000,247000,247000,0
|
|
20241007,172800,176113518000,247000,247000,247000,247000,0
|
|
20241007,172700,176113518000,247000,247000,247000,247000,0
|
|
20241007,172600,176113518000,247000,247000,247000,247000,0
|
|
20241007,172500,176113518000,247000,247000,247000,247000,0
|
|
20241007,172400,176113518000,247000,247000,247000,247000,0
|
|
20241007,172300,176113518000,247000,247000,247000,247000,0
|
|
20241007,172200,176113518000,247000,247000,247000,247000,0
|
|
20241007,172100,176113518000,247000,247000,247000,247000,0
|
|
20241007,172000,176113518000,247000,247000,247000,247000,0
|
|
20241007,171900,176113518000,247000,247000,247000,247000,0
|
|
20241007,171800,176113518000,247000,247000,247000,247000,0
|
|
20241007,171700,176113518000,247000,247000,247000,247000,64241
|
|
20241007,171600,176113518000,247000,247000,247000,247000,0
|
|
20241007,171500,176113518000,247000,247000,247000,247000,0
|
|
20241007,171400,176113518000,247000,247000,247000,247000,0
|
|
20241007,171300,176113518000,247000,247000,247000,247000,0
|
|
20241007,171200,176113518000,247000,247000,247000,247000,0
|
|
20241007,171100,176113518000,247000,247000,247000,247000,0
|
|
20241007,171000,176113518000,247000,247000,247000,247000,0
|
|
20241007,170900,176113518000,247000,247000,247000,247000,0
|
|
20241007,170800,176113518000,247000,247000,247000,247000,0
|
|
20241007,170700,176113518000,247000,247000,247000,247000,0
|
|
20241007,170600,176113518000,247000,247000,247000,247000,0
|
|
20241007,170500,176113518000,247000,247000,247000,247000,0
|
|
20241007,170400,176113518000,247000,247000,247000,247000,0
|
|
20241007,170300,176113518000,247000,247000,247000,247000,0
|
|
20241007,170200,176113518000,247000,247000,247000,247000,0
|
|
20241007,170100,176113518000,247000,247000,247000,247000,0
|
|
20241007,170000,176113518000,247000,247000,247000,247000,0
|
|
20241007,165900,176113518000,247000,247000,247000,247000,0
|
|
20241007,165800,176113518000,247000,247000,247000,247000,0
|
|
20241007,165700,176113518000,247000,247000,247000,247000,0
|
|
20241007,165600,176113518000,247000,247000,247000,247000,0
|
|
20241007,165500,176113518000,247000,247000,247000,247000,0
|
|
20241007,165400,176113518000,247000,247000,247000,247000,0
|
|
20241007,165300,176113518000,247000,247000,247000,247000,0
|
|
20241007,165200,176113518000,247000,247000,247000,247000,0
|
|
20241007,165100,176113518000,247000,247000,247000,247000,0
|
|
20241007,165000,176113518000,247000,247000,247000,247000,0
|
|
20241007,164900,176113518000,247000,247000,247000,247000,0
|
|
20241007,164800,176113518000,247000,247000,247000,247000,0
|
|
20241007,164700,176113518000,247000,247000,247000,247000,64241
|
|
20241007,164600,176113518000,247000,247000,247000,247000,0
|
|
20241007,164500,176113518000,247000,247000,247000,247000,0
|
|
20241007,164400,176113518000,247000,247000,247000,247000,0
|
|
20241007,164300,176113518000,247000,247000,247000,247000,0
|
|
20241007,164200,176113518000,247000,247000,247000,247000,0
|
|
20241007,164100,176113518000,247000,247000,247000,247000,0
|
|
20241007,164000,176113518000,247000,247000,247000,247000,0
|
|
20241007,163900,176113518000,247000,247000,247000,247000,0
|
|
20241007,163800,176113518000,247000,247000,247000,247000,0
|
|
20241007,163700,176113518000,247000,247000,247000,247000,0
|
|
20241007,163600,176113518000,247000,247000,247000,247000,0
|
|
20241007,163500,176113518000,247000,247000,247000,247000,0
|
|
20241007,163400,176113518000,247000,247000,247000,247000,0
|
|
20241007,163300,176113518000,247000,247000,247000,247000,0
|
|
20241007,163200,176113518000,247000,247000,247000,247000,0
|
|
20241007,163100,176113518000,247000,247000,247000,247000,0
|
|
20241007,163000,176113518000,247000,247000,247000,247000,0
|
|
20241007,162900,176113518000,247000,247000,247000,247000,0
|
|
20241007,162800,176113518000,247000,247000,247000,247000,0
|
|
20241007,162700,176113518000,247000,247000,247000,247000,0
|
|
20241007,162600,176113518000,247000,247000,247000,247000,0
|
|
20241007,162500,176113518000,247000,247000,247000,247000,0
|
|
20241007,162400,176113518000,247000,247000,247000,247000,0
|
|
20241007,162300,176113518000,247000,247000,247000,247000,0
|
|
20241007,162200,176113518000,247000,247000,247000,247000,0
|
|
20241007,162100,176113518000,247000,247000,247000,247000,0
|
|
20241007,162000,176113518000,247000,247000,247000,247000,0
|
|
20241007,161900,176113518000,247000,247000,247000,247000,0
|
|
20241007,161800,176113518000,247000,247000,247000,247000,0
|
|
20241007,161700,176113518000,247000,247000,247000,247000,64241
|
|
20241007,161600,176113518000,247000,247000,247000,247000,0
|
|
20241007,161500,176113518000,247000,247000,247000,247000,0
|
|
20241007,161400,176113518000,247000,247000,247000,247000,0
|
|
20241007,161300,176113518000,247000,247000,247000,247000,0
|
|
20241007,161200,176113518000,247000,247000,247000,247000,0
|
|
20241007,161100,176113518000,247000,247000,247000,247000,0
|
|
20241007,161000,176113518000,247000,247000,247000,247000,0
|
|
20241007,160900,176113518000,247000,247000,247000,247000,0
|
|
20241007,160800,176113518000,247000,247000,247000,247000,0
|
|
20241007,160700,176113518000,247000,247000,247000,247000,0
|
|
20241007,160600,176113518000,247000,247000,247000,247000,0
|
|
20241007,160500,176113518000,247000,247000,247000,247000,0
|
|
20241007,160400,176113518000,247000,247000,247000,247000,0
|
|
20241007,160300,176113518000,247000,247000,247000,247000,0
|
|
20241007,160200,176113518000,247000,247000,247000,247000,0
|
|
20241007,160100,176113518000,247000,247000,247000,247000,0
|
|
20241007,160000,176113518000,247000,247000,247000,247000,0
|
|
20241007,155900,176113518000,247000,247000,247000,247000,0
|
|
20241007,155800,176113518000,247000,247000,247000,247000,0
|
|
20241007,155700,176113518000,247000,247000,247000,247000,0
|
|
20241007,155600,176113518000,247000,247000,247000,247000,0
|
|
20241007,155500,176113518000,247000,247000,247000,247000,0
|
|
20241007,155400,176113518000,247000,247000,247000,247000,0
|
|
20241007,155300,176113518000,247000,247000,247000,247000,0
|
|
20241007,155200,176113518000,247000,247000,247000,247000,0
|
|
20241007,155100,176113518000,247000,247000,247000,247000,0
|
|
20241007,155000,176113518000,247000,247000,247000,247000,0
|
|
20241007,154900,176113518000,247000,247000,247000,247000,0
|
|
20241007,154800,176113518000,247000,247000,247000,247000,0
|
|
20241007,154700,176113518000,247000,247000,247000,247000,64241
|
|
20241007,154600,176113518000,247000,247000,247000,247000,0
|
|
20241007,154500,176113518000,247000,247000,247000,247000,0
|
|
20241007,154400,176113518000,247000,247000,247000,247000,0
|
|
20241007,154300,176113518000,247000,247000,247000,247000,0
|
|
20241007,154200,176113518000,247000,247000,247000,247000,0
|
|
20241007,154100,176113518000,247000,247000,247000,247000,0
|
|
20241007,154000,176113518000,247000,247000,247000,247000,0
|
|
20241007,153900,176113518000,247000,247000,247000,247000,0
|
|
20241007,153800,176113518000,247000,247000,247000,247000,0
|
|
20241007,153700,176113518000,247000,247000,247000,247000,0
|
|
20241007,153600,176113518000,247000,247000,247000,247000,0
|
|
20241007,153500,176113518000,247000,247000,247000,247000,0
|
|
20241007,153400,176113518000,247000,247000,247000,247000,0
|
|
20241007,153300,176113518000,247000,247000,247000,247000,0
|
|
20241007,153200,176113518000,247000,247000,247000,247000,0
|
|
20241007,153100,176113518000,247000,247000,247000,247000,0
|
|
20241007,153000,176113518000,247000,247000,247000,247000,64241
|
|
20241007,152900,160245991000,246500,246500,246500,246500,0
|
|
20241007,152800,160245991000,246500,246500,246500,246500,0
|
|
20241007,152700,160245991000,246500,246500,246500,246500,0
|
|
20241007,152600,160245991000,246500,246500,246500,246500,0
|
|
20241007,152500,160245991000,246500,246500,246500,246500,0
|
|
20241007,152400,160245991000,246500,246500,246500,246500,0
|
|
20241007,152300,160245991000,246500,246500,246500,246500,0
|
|
20241007,152200,160245991000,246500,246500,246500,246500,0
|
|
20241007,152100,160245991000,246500,246500,246500,246500,0
|
|
20241007,152000,160245991000,246500,246500,246500,246500,0
|
|
20241007,151900,160245991000,246500,247000,247000,246500,2647
|
|
20241007,151800,159592778000,246500,247000,247000,246500,1558
|
|
20241007,151700,159208699500,247000,246500,247000,246000,1310
|
|
20241007,151600,158885697500,246500,247000,247000,246000,5085
|
|
20241007,151500,157632999500,246500,246000,247000,245500,13693
|
|
20241007,151400,154259842000,246500,246000,246500,246000,3234
|
|
20241007,151300,153463628500,246500,246500,246500,246000,1444
|
|
20241007,151200,153108083500,246500,246500,246500,246000,822
|
|
20241007,151100,152905628000,246500,246000,246500,246000,768
|
|
20241007,151000,152716449500,246000,246500,246500,246000,497
|
|
20241007,150900,152594014000,246500,246000,246500,246000,804
|
|
20241007,150800,152396149500,246500,246000,246500,245500,2609
|
|
20241007,150700,151754211000,246000,246500,246500,245500,7624
|
|
20241007,150600,149878683000,246500,246000,246500,246000,290
|
|
20241007,150500,149807246500,246000,246000,246500,246000,1994
|
|
20241007,150400,149316225000,246000,246000,246500,245500,16482
|
|
20241007,150300,145262933000,245500,246000,246000,245500,1000
|
|
20241007,150200,145017300500,246000,245500,246000,245500,598
|
|
20241007,150100,144870439500,246000,246000,246000,245500,840
|
|
20241007,150000,144664084000,246000,246000,246000,245000,2733
|
|
20241007,145900,143993050000,245500,245500,246000,245500,1086
|
|
20241007,145800,143726362500,245500,245500,246000,245000,1451
|
|
20241007,145700,143370178500,245500,245000,246000,245000,9781
|
|
20241007,145600,140970025000,245500,245500,245500,245000,1412
|
|
20241007,145500,140623687500,245500,245000,245500,245000,1106
|
|
20241007,145400,140352477500,245000,245500,245500,245000,1227
|
|
20241007,145300,140051432000,245500,245500,245500,245000,780
|
|
20241007,145200,139860232000,245000,245000,245500,244500,7993
|
|
20241007,145100,137902181500,245000,245000,245000,244500,1300
|
|
20241007,145000,137584209000,245000,244500,245000,244000,2657
|
|
20241007,144900,136934404000,244500,244000,244500,244000,937
|
|
20241007,144800,136705432000,244500,244500,244500,244000,432
|
|
20241007,144700,136599830000,244500,244500,244500,244000,1130
|
|
20241007,144600,136323688000,244000,244500,245000,244000,4481
|
|
20241007,144500,135228133000,244500,245000,245000,244500,5839
|
|
20241007,144400,133800331000,245000,245000,245000,244500,674
|
|
20241007,144300,133635434000,245000,245000,245000,244500,451
|
|
20241007,144200,133525098500,244500,245000,245000,244500,479
|
|
20241007,144100,133407892000,245000,245000,245000,244500,512
|
|
20241007,144000,133282629000,244500,245000,245000,244500,481
|
|
20241007,143900,133164934500,244500,244500,245000,244500,387
|
|
20241007,143800,133070247500,244500,245000,245000,244500,351
|
|
20241007,143700,132984355500,245000,245000,245000,244500,454
|
|
20241007,143600,132873268000,244500,245000,245000,244500,406
|
|
20241007,143500,132773937000,245000,245000,245000,244500,715
|
|
20241007,143400,132599047000,244500,244500,245000,244500,356
|
|
20241007,143300,132511917000,245000,244500,245000,244500,506
|
|
20241007,143200,132388094000,244500,245000,245000,244500,723
|
|
20241007,143100,132211257000,245000,245000,245000,244500,560
|
|
20241007,143000,132074244000,245000,245500,245500,244500,1101
|
|
20241007,142900,131804580500,245000,245500,245500,245000,624
|
|
20241007,142800,131651623500,245000,245500,245500,245000,373
|
|
20241007,142700,131560188000,245000,245500,246000,244000,14478
|
|
20241007,142600,128017226000,246000,246000,246000,245500,401
|
|
20241007,142500,127918696000,245500,246000,246000,245500,316
|
|
20241007,142400,127841048000,245500,246000,246000,245500,722
|
|
20241007,142300,127663754500,245500,246000,246000,245500,2012
|
|
20241007,142200,127169649000,246000,245500,246000,245500,220
|
|
20241007,142100,127115553500,246000,245500,246000,245000,9456
|
|
20241007,142000,124794067000,245000,245500,245500,245000,960
|
|
20241007,141900,124558788500,245000,245000,245500,245000,696
|
|
20241007,141800,124388149000,245500,245000,245500,245000,513
|
|
20241007,141700,124262404500,245000,245500,245500,245000,858
|
|
20241007,141600,124052100500,245000,245500,245500,245000,564
|
|
20241007,141500,123913876500,245500,245500,245500,245000,1425
|
|
20241007,141400,123564645500,245000,245500,245500,245000,567
|
|
20241007,141300,123425524500,245000,245500,245500,245000,520
|
|
20241007,141200,123297961500,245000,245500,245500,245000,362
|
|
20241007,141100,123209180500,245000,245500,245500,245000,721
|
|
20241007,141000,123032324000,245500,245500,245500,245000,1418
|
|
20241007,140900,122684772500,245000,245500,245500,245000,1724
|
|
20241007,140800,122261680500,245500,245000,245500,244500,2691
|
|
20241007,140700,121601609500,245000,244500,245000,244500,2005
|
|
20241007,140600,121110426500,245000,245000,245000,244500,1576
|
|
20241007,140500,120724430500,244500,245000,245000,244500,433
|
|
20241007,140400,120618421500,244500,245000,245000,244500,1027
|
|
20241007,140300,120367024000,244500,244500,245000,244500,312
|
|
20241007,140200,120290629500,244500,245000,245000,244500,310
|
|
20241007,140100,120214714500,245000,244500,245000,244500,516
|
|
20241007,140000,120088498500,244500,244500,245000,244500,492
|
|
20241007,135900,119968034000,245000,245000,245000,244500,333
|
|
20241007,135800,119886479000,244500,245000,245000,244500,341
|
|
20241007,135700,119803010500,245000,244500,245000,244500,708
|
|
20241007,135600,119629632000,245000,245000,245000,244000,471
|
|
20241007,135500,119514429500,245000,244000,245000,244000,5625
|
|
20241007,135400,118139131000,244500,244500,244500,244000,902
|
|
20241007,135300,117918654500,244000,245000,245000,244000,3880
|
|
20241007,135200,116970373000,245000,245500,245500,244500,9095
|
|
20241007,135100,114743615500,245000,245000,245500,245000,819
|
|
20241007,135000,114542861500,245500,245500,245500,245000,611
|
|
20241007,134900,114393053000,245000,245500,245500,245000,478
|
|
20241007,134800,114275858000,245500,245000,245500,245000,778
|
|
20241007,134700,114085061000,245500,245500,245500,245000,663
|
|
20241007,134600,113922494500,245500,245500,245500,245000,639
|
|
20241007,134500,113765834500,245000,245500,245500,245000,606
|
|
20241007,134400,113617257500,245500,245000,245500,245000,567
|
|
20241007,134300,113478185500,245500,245000,245500,245000,395
|
|
20241007,134200,113381267500,245000,245000,245500,245000,450
|
|
20241007,134100,113270889000,245500,245500,245500,245000,786
|
|
20241007,134000,113078241500,245000,244500,245500,244500,2240
|
|
20241007,133900,112529413500,245000,245000,245000,244500,270
|
|
20241007,133800,112463299000,244500,244500,245000,244500,1603
|
|
20241007,133700,112070802000,245000,245000,245000,244500,827
|
|
20241007,133600,111868490500,245000,245500,245500,244500,828
|
|
20241007,133500,111665743500,245000,245000,245500,244500,2308
|
|
20241007,133400,111100161000,245000,245000,245500,245000,4674
|
|
20241007,133300,109954944500,245500,245000,245500,245000,896
|
|
20241007,133200,109735188500,245500,245500,245500,245000,445
|
|
20241007,133100,109626057500,245500,245500,245500,245000,557
|
|
20241007,133000,109489357000,245500,245000,245500,245000,456
|
|
20241007,132900,109377551000,245500,245500,245500,245000,273
|
|
20241007,132800,109310579500,245000,245000,245500,245000,717
|
|
20241007,132700,109134777500,245500,245500,245500,245000,281
|
|
20241007,132600,109065841500,245500,244500,245500,244500,7353
|
|
20241007,132500,107264287000,245000,245000,245000,244500,445
|
|
20241007,132400,107155320500,245000,245000,245000,244500,365
|
|
20241007,132300,107066001000,245000,245000,245000,244500,261
|
|
20241007,132200,107002078000,245000,245000,245000,244500,1309
|
|
20241007,132100,106681978500,244500,244500,245000,244500,2142
|
|
20241007,132000,106158224500,244500,245000,245000,244500,143
|
|
20241007,131900,106123208500,245000,244500,245000,244500,333
|
|
20241007,131800,106041651500,245000,245000,245000,244000,11264
|
|
20241007,131700,103286579000,245000,245000,245000,244500,9470
|
|
20241007,131600,100966588500,245000,245000,245000,244500,514
|
|
20241007,131500,100840858000,244500,245000,245000,244500,349
|
|
20241007,131400,100755513500,245000,244500,245000,244500,816
|
|
20241007,131300,100555792000,245000,245000,245000,244500,905
|
|
20241007,131200,100334174500,244500,245000,245000,244500,394
|
|
20241007,131100,100237759500,245000,245000,245000,244500,164
|
|
20241007,131000,100197590000,245000,245000,245000,244500,219
|
|
20241007,130900,100144003000,244500,244500,245000,244500,261
|
|
20241007,130800,100080079000,244500,245000,245000,244500,315
|
|
20241007,130700,100002969000,245000,244500,245000,244500,330
|
|
20241007,130600,99922234000,244500,245000,245000,244500,216
|
|
20241007,130500,99869349000,244500,245000,245000,244500,374
|
|
20241007,130400,99777812500,245000,244500,245000,244500,553
|
|
20241007,130300,99642454000,245000,245000,245000,244500,294
|
|
20241007,130200,99570534000,244500,244500,245000,244000,9789
|
|
20241007,130100,97176923500,244500,244000,244500,244000,419
|
|
20241007,130000,97074634000,244000,244000,244500,244000,613
|
|
20241007,125900,96924992500,244500,244000,244500,244000,304
|
|
20241007,125800,96850776500,244500,244500,244500,244000,431
|
|
20241007,125700,96745559500,244500,244500,244500,244000,256
|
|
20241007,125600,96683056000,244000,244500,244500,244000,290
|
|
20241007,125500,96612259000,244500,244000,244500,244000,128
|
|
20241007,125400,96580983000,244500,244000,244500,244000,206
|
|
20241007,125300,96530693000,244500,244000,244500,244000,210
|
|
20241007,125200,96479361500,244500,244000,244500,244000,191
|
|
20241007,125100,96432729000,244000,244000,244500,244000,285
|
|
20241007,125000,96363186500,244000,244000,244500,244000,75
|
|
20241007,124900,96344857000,244500,244500,244500,244000,203
|
|
20241007,124800,96295303500,244500,244000,245000,244000,8922
|
|
20241007,124700,94113835000,244000,244000,244500,244000,323
|
|
20241007,124600,94035006000,244500,244000,244500,244000,644
|
|
20241007,124500,93877853000,244000,244000,244500,244000,416
|
|
20241007,124400,93776331000,244000,244000,244500,244000,471
|
|
20241007,124300,93661391000,244500,244000,244500,244000,243
|
|
20241007,124200,93602075500,244000,244500,244500,244000,471
|
|
20241007,124100,93487100500,244000,244500,244500,244000,324
|
|
20241007,124000,93408027500,244500,244500,244500,244000,600
|
|
20241007,123900,93261616500,244000,244000,244500,244000,627
|
|
20241007,123800,93108615500,244000,244000,244500,244000,320
|
|
20241007,123700,93030500500,244500,244000,244500,244000,404
|
|
20241007,123600,92931920000,244000,244000,244500,244000,337
|
|
20241007,123500,92849669000,244500,244500,245000,244500,5471
|
|
20241007,123400,91511984000,244500,244500,245000,244500,611
|
|
20241007,123300,91362581000,244500,245000,245000,244500,208
|
|
20241007,123200,91311685500,245000,244500,245000,244500,214
|
|
20241007,123100,91259361000,245000,244500,245000,244500,326
|
|
20241007,123000,91179609500,244500,245000,245000,244500,207
|
|
20241007,122900,91128965000,244500,244500,245000,244500,184
|
|
20241007,122800,91083941500,245000,244500,245000,244500,354
|
|
20241007,122700,90997342500,244500,245000,245000,244500,243
|
|
20241007,122600,90937893000,245000,245000,245000,244500,151
|
|
20241007,122500,90900926500,245000,244500,245000,244500,197
|
|
20241007,122400,90852699500,244500,245000,245000,244500,280
|
|
20241007,122300,90784200500,245000,245000,245000,244500,142
|
|
20241007,122200,90749455500,245000,244500,245000,244500,84
|
|
20241007,122100,90728892500,244500,244500,245000,244500,115
|
|
20241007,122000,90700765000,244500,244500,245000,244500,438
|
|
20241007,121900,90593617500,245000,244500,245000,244500,274
|
|
20241007,121800,90526581000,244500,244500,245000,244500,6260
|
|
20241007,121700,88995865500,244500,244500,244500,244000,112
|
|
20241007,121600,88968504000,244500,244500,245000,244000,1875
|
|
20241007,121500,88510075500,245000,245000,245000,244500,3897
|
|
20241007,121400,87557173500,244500,244500,245000,244500,340
|
|
20241007,121300,87473922000,245000,245000,245000,244500,319
|
|
20241007,121200,87395840000,245000,244000,245000,243500,30068
|
|
20241007,121100,80053257000,244000,243500,244000,243500,590
|
|
20241007,121000,79909541500,244000,244000,244000,243500,499
|
|
20241007,120900,79788008000,243500,244000,244000,243500,234
|
|
20241007,120800,79731005000,244000,243500,244000,243500,487
|
|
20241007,120700,79612366500,243500,243500,244000,243500,682
|
|
20241007,120600,79446291500,243500,243500,244000,243500,310
|
|
20241007,120500,79370769500,243500,243500,244000,243500,378
|
|
20241007,120400,79278637000,243500,243500,244000,243500,1209
|
|
20241007,120300,78984205500,243500,243500,244000,243500,194
|
|
20241007,120200,78936939000,243500,243500,244000,243500,217
|
|
20241007,120100,78884078000,243500,243500,244000,243500,503
|
|
20241007,120000,78761592000,244000,244000,244000,243500,377
|
|
20241007,115900,78669740000,243500,243500,244000,243500,617
|
|
20241007,115800,78519498500,244000,244000,244000,243500,561
|
|
20241007,115700,78382871000,244000,243500,244000,243500,380
|
|
20241007,115600,78290269000,244000,244000,244000,243500,448
|
|
20241007,115500,78181132000,244000,243500,244000,243500,418
|
|
20241007,115400,78079328000,244000,243500,244000,243500,407
|
|
20241007,115300,77980201000,244000,244000,244000,243500,512
|
|
20241007,115200,77855497500,244000,244000,244000,243500,559
|
|
20241007,115100,77719311000,243500,244000,244000,243500,377
|
|
20241007,115000,77627464500,243500,243500,244000,243500,714
|
|
20241007,114900,77453473500,244000,244000,244000,243500,525
|
|
20241007,114800,77325589500,243500,243500,244000,243500,317
|
|
20241007,114700,77248358500,243500,243500,244000,243500,508
|
|
20241007,114600,77124532000,244000,244000,244000,243500,2090
|
|
20241007,114500,76615227000,244000,244000,244000,243500,62
|
|
20241007,114400,76600108500,244000,244000,244000,243500,738
|
|
20241007,114300,76420323500,244000,243500,244000,243000,4412
|
|
20241007,114200,75345905000,243500,243000,243500,243000,425
|
|
20241007,114100,75242510500,243000,243000,243500,243000,313
|
|
20241007,114000,75166437000,243500,243000,243500,243000,211
|
|
20241007,113900,75115113500,243000,243500,243500,243000,218
|
|
20241007,113800,75062108000,243500,243500,243500,243000,164
|
|
20241007,113700,75022180000,243500,243000,243500,243000,453
|
|
20241007,113600,74911918000,243000,243500,243500,243000,112
|
|
20241007,113500,74884656000,243000,243500,243500,243000,287
|
|
20241007,113400,74814782000,243500,243500,243500,243000,147
|
|
20241007,113300,74778997000,243500,243500,243500,243000,81
|
|
20241007,113200,74759281500,243500,243000,243500,243000,20
|
|
20241007,113100,74754417500,243000,243500,243500,243000,115
|
|
20241007,113000,74726439500,243500,243000,243500,242500,3729
|
|
20241007,112900,73820266500,243000,243000,243000,242500,1280
|
|
20241007,112800,73509635000,243000,243500,243500,242500,2976
|
|
20241007,112700,72786482000,243000,242500,243500,242500,10694
|
|
20241007,112600,70186756000,242500,243000,243000,242500,139
|
|
20241007,112500,70153024500,243000,243000,243000,242500,722
|
|
20241007,112400,69977795000,243000,243000,243000,242500,421
|
|
20241007,112300,69875639500,243000,242500,243000,242500,1018
|
|
20241007,112200,69628380000,242500,242500,243000,242500,692
|
|
20241007,112100,69460440000,242500,242500,243000,242500,221
|
|
20241007,112000,69406832000,242500,242500,243000,242500,578
|
|
20241007,111900,69266552000,243000,243000,243000,242500,352
|
|
20241007,111800,69181146000,243000,242500,243000,242500,384
|
|
20241007,111700,69087921500,242500,242500,243000,242500,382
|
|
20241007,111600,68995237500,243000,243000,243000,242500,509
|
|
20241007,111500,68871629000,243000,243000,243500,243000,2254
|
|
20241007,111400,68323886500,243000,243500,243500,243000,197
|
|
20241007,111300,68275990500,243500,243500,243500,243000,155
|
|
20241007,111200,68238263000,243500,243000,243500,243000,120
|
|
20241007,111100,68209077500,243000,243000,243500,243000,608
|
|
20241007,111000,68061307500,243000,243000,243500,242500,2449
|
|
20241007,110900,67466159500,242500,243000,243000,242500,351
|
|
20241007,110800,67380894000,242500,243000,243000,242500,164
|
|
20241007,110700,67341067500,243000,243000,243000,242500,384
|
|
20241007,110600,67247800000,243000,243000,243000,242500,208
|
|
20241007,110500,67197272000,243000,242500,243000,242500,49
|
|
20241007,110400,67185373500,242500,242500,243000,242000,871
|
|
20241007,110300,66974119000,242000,243000,243000,242000,205
|
|
20241007,110200,66924409500,243000,242500,243000,242000,1384
|
|
20241007,110100,66588791500,242000,242000,242500,242000,234
|
|
20241007,110000,66532095500,242000,242000,242500,242000,1241
|
|
20241007,105900,66231224000,242500,242500,242500,242000,151
|
|
20241007,105800,66194647000,242500,243000,243000,242000,10207
|
|
20241007,105700,63718710500,243000,242500,243000,242500,5229
|
|
20241007,105600,62448173500,243000,243000,243500,242500,497
|
|
20241007,105500,62327520500,243000,243500,243500,242500,299
|
|
20241007,105400,62254912000,243000,243500,243500,242500,506
|
|
20241007,105300,62132051500,242500,243000,243500,242500,1083
|
|
20241007,105200,61868882500,243500,243000,243500,242500,641
|
|
20241007,105100,61713109500,243000,242500,243500,242500,751
|
|
20241007,105000,61530619500,243000,242500,243000,242500,497
|
|
20241007,104900,61409857000,243000,243000,243500,243000,1124
|
|
20241007,104800,61136700000,243000,243500,243500,243000,622
|
|
20241007,104700,60985528000,243500,243000,243500,243000,1006
|
|
20241007,104600,60740606000,243500,243500,243500,242500,758
|
|
20241007,104500,60556559500,242500,243500,243500,242500,255
|
|
20241007,104400,60494653500,243000,243500,243500,243000,4737
|
|
20241007,104300,59343508500,243000,243000,243500,243000,446
|
|
20241007,104200,59235123000,243000,243000,243500,243000,2507
|
|
20241007,104100,58625885000,243000,243500,243500,243000,159
|
|
20241007,104000,58587245000,243500,243500,243500,243000,343
|
|
20241007,103900,58503844000,243500,243500,243500,243000,102
|
|
20241007,103800,58479029500,243500,243500,243500,243000,86
|
|
20241007,103700,58458122000,243000,242500,243500,242500,426
|
|
20241007,103600,58354589000,243000,243000,243500,243000,4540
|
|
20241007,103500,57251279000,243500,243500,244000,243000,1198
|
|
20241007,103400,56959541500,243500,243500,243500,243000,829
|
|
20241007,103300,56757722500,243500,243000,243500,243000,199
|
|
20241007,103200,56709273000,243500,243500,243500,243000,3031
|
|
20241007,103100,55971246000,243500,243500,243500,243000,182
|
|
20241007,103000,55926955000,243500,243000,243500,243000,229
|
|
20241007,102900,55871194500,243500,243000,243500,243000,83
|
|
20241007,102800,55851006000,243500,243500,243500,243000,159
|
|
20241007,102700,55812297000,243500,243500,244000,243000,1636
|
|
20241007,102600,55413918000,243500,243500,244000,243500,127
|
|
20241007,102500,55382992500,244000,244000,244000,243500,445
|
|
20241007,102400,55274494500,244000,243500,244000,243500,590
|
|
20241007,102300,55130815000,243500,243500,244000,243500,332
|
|
20241007,102200,55049964000,244000,244000,244000,243000,1134
|
|
20241007,102100,54773782500,243500,243000,243500,242500,7427
|
|
20241007,102000,52968825500,243000,243000,243000,242500,1325
|
|
20241007,101900,52647318000,243000,243000,243000,242500,4031
|
|
20241007,101800,51667868000,242500,242500,243000,242500,454
|
|
20241007,101700,51557757500,243000,242500,243000,242500,947
|
|
20241007,101600,51328041000,243000,242500,243000,242500,1072
|
|
20241007,101500,51068049500,242500,242500,243000,242500,517
|
|
20241007,101400,50942648500,242500,243000,243000,242500,912
|
|
20241007,101300,50721455000,243000,243000,243000,242500,219
|
|
20241007,101200,50668330000,243000,243000,243000,242500,1833
|
|
20241007,101100,50223734000,243000,243000,243000,242500,615
|
|
20241007,101000,50074454000,243000,243500,243500,243000,594
|
|
20241007,100900,49930053000,243000,244000,244000,243000,4821
|
|
20241007,100800,48757167000,243500,244000,244000,243500,1042
|
|
20241007,100700,48503352500,243500,243500,244000,243500,967
|
|
20241007,100600,48267749000,243500,244000,244000,243500,660
|
|
20241007,100500,48106922500,244000,243500,244000,243500,716
|
|
20241007,100400,47932475500,244000,243500,244000,243500,621
|
|
20241007,100300,47781157000,244000,243500,244000,243500,608
|
|
20241007,100200,47633001500,243500,243500,244000,243500,290
|
|
20241007,100100,47562288500,243500,244000,244000,243500,1115
|
|
20241007,100000,47290649000,244000,244000,244000,243500,399
|
|
20241007,095900,47193363000,244000,243500,244000,243500,580
|
|
20241007,095800,47051900000,243500,244000,244000,243500,246
|
|
20241007,095700,46991919500,243500,244000,244000,243500,274
|
|
20241007,095600,46925081000,244000,244000,244000,243500,299
|
|
20241007,095500,46852174000,243500,243500,244000,243500,669
|
|
20241007,095400,46689093000,243500,243500,243500,243000,960
|
|
20241007,095300,46455341500,243500,243500,244000,243000,1429
|
|
20241007,095200,46107351000,244000,243500,244000,243500,2630
|
|
20241007,095100,45466862500,243500,243500,243500,243000,1512
|
|
20241007,095000,45098698500,243500,243000,243500,243000,3674
|
|
20241007,094900,44204114500,243500,243000,243500,243000,6195
|
|
20241007,094800,42698459500,242500,243000,243000,242500,461
|
|
20241007,094700,42586444500,242500,242500,243000,242500,425
|
|
20241007,094600,42483185500,242500,242500,243000,242500,573
|
|
20241007,094500,42344006500,242500,242500,243000,242500,462
|
|
20241007,094400,42231871500,243000,242500,243000,242500,252
|
|
20241007,094300,42170663000,243000,242500,243000,242500,395
|
|
20241007,094200,42074802000,242500,243000,243000,242500,425
|
|
20241007,094100,41971636500,243000,243500,243500,242000,9978
|
|
20241007,094000,39546362500,243500,243500,244000,243000,9111
|
|
20241007,093900,37328564500,244000,244000,244000,243500,652
|
|
20241007,093800,37169692500,243500,244000,244000,243500,1011
|
|
20241007,093700,36923119500,243500,243500,244000,243500,560
|
|
20241007,093600,36786575500,244000,243500,244000,243500,585
|
|
20241007,093500,36644035000,243500,244000,244000,243500,711
|
|
20241007,093400,36470749000,244000,244000,244000,243500,602
|
|
20241007,093300,36323981000,244000,244000,244000,243500,742
|
|
20241007,093200,36143065500,243500,242500,244000,242500,8653
|
|
20241007,093100,34039267500,242500,243000,243000,242500,920
|
|
20241007,093000,33816089000,243000,243000,243000,242500,884
|
|
20241007,092900,33601420000,243000,242500,243000,242500,309
|
|
20241007,092800,33526427000,242500,243500,243500,242500,2290
|
|
20241007,092700,32970451500,243000,243000,243500,243000,667
|
|
20241007,092600,32808313000,243000,243500,243500,243000,492
|
|
20241007,092500,32688634000,243000,243000,243500,243000,420
|
|
20241007,092400,32586494000,243000,244000,244000,243000,3604
|
|
20241007,092300,31709574000,243500,243500,244000,243500,1926
|
|
20241007,092200,31240189000,244000,244500,244500,243500,4874
|
|
20241007,092100,30050933500,244000,243000,244500,243000,11169
|
|
20241007,092000,27329037000,243500,243000,243500,243000,1288
|
|
20241007,091900,27015779000,243000,243500,243500,243000,568
|
|
20241007,091800,26877516500,243500,243500,243500,243000,569
|
|
20241007,091700,26739067000,243500,243500,243500,243000,1544
|
|
20241007,091600,26363330000,243500,243000,243500,242500,5715
|
|
20241007,091500,24974530500,243000,243000,243000,242500,3014
|
|
20241007,091400,24242170500,243000,243000,243500,242500,3708
|
|
20241007,091300,23341160500,243000,242000,243000,242000,5323
|
|
20241007,091200,22050065500,242000,242500,242500,242000,752
|
|
20241007,091100,21867753500,242500,243000,243000,242000,1284
|
|
20241007,091000,21556466000,243000,242500,243000,242000,3601
|
|
20241007,090900,20683294500,242000,241500,242000,241000,4936
|
|
20241007,090800,19490835000,241000,241500,242000,241000,2344
|
|
20241007,090700,18924911000,242000,242000,242500,241500,7120
|
|
20241007,090600,17202031500,241500,242000,242000,241500,3975
|
|
20241007,090500,16241695500,242000,243000,243000,241500,7752
|
|
20241007,090400,14364142500,243000,243000,243000,242500,2174
|
|
20241007,090300,13835975000,243000,243000,243500,242000,6514
|
|
20241007,090200,12254322000,243000,243000,243000,242000,9113
|
|
20241007,090100,10043662500,243000,243500,244000,243000,14463
|
|
20241007,090000,6523997000,244000,244000,245000,243500,26727
|