599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185600,17286913050,25500,25500,25500,25500,27900
|
|
20241007,185500,17286913050,25500,25500,25500,25500,0
|
|
20241007,185400,17286913050,25500,25500,25500,25500,0
|
|
20241007,185300,17286913050,25500,25500,25500,25500,0
|
|
20241007,185200,17286913050,25500,25500,25500,25500,0
|
|
20241007,185100,17286913050,25500,25500,25500,25500,0
|
|
20241007,185000,17286913050,25500,25500,25500,25500,0
|
|
20241007,184900,17286913050,25500,25500,25500,25500,0
|
|
20241007,184800,17286913050,25500,25500,25500,25500,0
|
|
20241007,184700,17286913050,25500,25500,25500,25500,0
|
|
20241007,184600,17286913050,25500,25500,25500,25500,0
|
|
20241007,184500,17286913050,25500,25500,25500,25500,0
|
|
20241007,184400,17286913050,25500,25500,25500,25500,0
|
|
20241007,184300,17286913050,25500,25500,25500,25500,0
|
|
20241007,184200,17286913050,25500,25500,25500,25500,0
|
|
20241007,184100,17286913050,25500,25500,25500,25500,0
|
|
20241007,184000,17286913050,25500,25500,25500,25500,0
|
|
20241007,183900,17286913050,25500,25500,25500,25500,0
|
|
20241007,183800,17286913050,25500,25500,25500,25500,0
|
|
20241007,183700,17286913050,25500,25500,25500,25500,0
|
|
20241007,183600,17286913050,25500,25500,25500,25500,0
|
|
20241007,183500,17286913050,25500,25500,25500,25500,0
|
|
20241007,183400,17286913050,25500,25500,25500,25500,0
|
|
20241007,183300,17286913050,25500,25500,25500,25500,0
|
|
20241007,183200,17286913050,25500,25500,25500,25500,0
|
|
20241007,183100,17286913050,25500,25500,25500,25500,0
|
|
20241007,183000,17286913050,25500,25500,25500,25500,0
|
|
20241007,182900,17286913050,25500,25500,25500,25500,0
|
|
20241007,182800,17286913050,25500,25500,25500,25500,0
|
|
20241007,182700,17286913050,25500,25500,25500,25500,0
|
|
20241007,182600,17286913050,25500,25500,25500,25500,27900
|
|
20241007,182500,17286913050,25500,25500,25500,25500,0
|
|
20241007,182400,17286913050,25500,25500,25500,25500,0
|
|
20241007,182300,17286913050,25500,25500,25500,25500,0
|
|
20241007,182200,17286913050,25500,25500,25500,25500,0
|
|
20241007,182100,17286913050,25500,25500,25500,25500,0
|
|
20241007,182000,17286913050,25500,25500,25500,25500,0
|
|
20241007,181900,17286913050,25500,25500,25500,25500,0
|
|
20241007,181800,17286913050,25500,25500,25500,25500,0
|
|
20241007,181700,17286913050,25500,25500,25500,25500,0
|
|
20241007,181600,17286913050,25500,25500,25500,25500,0
|
|
20241007,181500,17286913050,25500,25500,25500,25500,0
|
|
20241007,181400,17286913050,25500,25500,25500,25500,0
|
|
20241007,181300,17286913050,25500,25500,25500,25500,0
|
|
20241007,181200,17286913050,25500,25500,25500,25500,0
|
|
20241007,181100,17286913050,25500,25500,25500,25500,0
|
|
20241007,181000,17286913050,25500,25500,25500,25500,0
|
|
20241007,180900,17286913050,25500,25500,25500,25500,0
|
|
20241007,180800,17286913050,25500,25500,25500,25500,0
|
|
20241007,180700,17286913050,25500,25500,25500,25500,0
|
|
20241007,180600,17286913050,25500,25500,25500,25500,0
|
|
20241007,180500,17286913050,25500,25500,25500,25500,0
|
|
20241007,180400,17286913050,25500,25500,25500,25500,0
|
|
20241007,180300,17286913050,25500,25500,25500,25500,0
|
|
20241007,180200,17286913050,25500,25500,25500,25500,0
|
|
20241007,180100,17286913050,25500,25500,25500,25500,0
|
|
20241007,180000,17286913050,25500,25500,25500,25500,0
|
|
20241007,175900,17286913050,25500,25500,25500,25500,0
|
|
20241007,175800,17286913050,25500,25500,25500,25500,0
|
|
20241007,175700,17286913050,25500,25500,25500,25500,0
|
|
20241007,175600,17286913050,25500,25500,25500,25500,27900
|
|
20241007,175500,17286913050,25500,25500,25500,25500,0
|
|
20241007,175400,17286913050,25500,25500,25500,25500,0
|
|
20241007,175300,17286913050,25500,25500,25500,25500,0
|
|
20241007,175200,17286913050,25500,25500,25500,25500,0
|
|
20241007,175100,17286913050,25500,25500,25500,25500,0
|
|
20241007,175000,17286913050,25500,25500,25500,25500,0
|
|
20241007,174900,17286913050,25500,25500,25500,25500,0
|
|
20241007,174800,17286913050,25500,25500,25500,25500,0
|
|
20241007,174700,17286913050,25500,25500,25500,25500,0
|
|
20241007,174600,17286913050,25500,25500,25500,25500,0
|
|
20241007,174500,17286913050,25500,25500,25500,25500,0
|
|
20241007,174400,17286913050,25500,25500,25500,25500,0
|
|
20241007,174300,17286913050,25500,25500,25500,25500,0
|
|
20241007,174200,17286913050,25500,25500,25500,25500,0
|
|
20241007,174100,17286913050,25500,25500,25500,25500,0
|
|
20241007,174000,17286913050,25500,25500,25500,25500,0
|
|
20241007,173900,17286913050,25500,25500,25500,25500,0
|
|
20241007,173800,17286913050,25500,25500,25500,25500,0
|
|
20241007,173700,17286913050,25500,25500,25500,25500,0
|
|
20241007,173600,17286913050,25500,25500,25500,25500,0
|
|
20241007,173500,17286913050,25500,25500,25500,25500,0
|
|
20241007,173400,17286913050,25500,25500,25500,25500,0
|
|
20241007,173300,17286913050,25500,25500,25500,25500,0
|
|
20241007,173200,17286913050,25500,25500,25500,25500,0
|
|
20241007,173100,17286913050,25500,25500,25500,25500,0
|
|
20241007,173000,17286913050,25500,25500,25500,25500,0
|
|
20241007,172900,17286913050,25500,25500,25500,25500,0
|
|
20241007,172800,17286913050,25500,25500,25500,25500,0
|
|
20241007,172700,17286913050,25500,25500,25500,25500,0
|
|
20241007,172600,17286913050,25500,25500,25500,25500,27900
|
|
20241007,172500,17286913050,25500,25500,25500,25500,0
|
|
20241007,172400,17286913050,25500,25500,25500,25500,0
|
|
20241007,172300,17286913050,25500,25500,25500,25500,0
|
|
20241007,172200,17286913050,25500,25500,25500,25500,0
|
|
20241007,172100,17286913050,25500,25500,25500,25500,0
|
|
20241007,172000,17286913050,25500,25500,25500,25500,0
|
|
20241007,171900,17286913050,25500,25500,25500,25500,0
|
|
20241007,171800,17286913050,25500,25500,25500,25500,0
|
|
20241007,171700,17286913050,25500,25500,25500,25500,0
|
|
20241007,171600,17286913050,25500,25500,25500,25500,0
|
|
20241007,171500,17286913050,25500,25500,25500,25500,0
|
|
20241007,171400,17286913050,25500,25500,25500,25500,0
|
|
20241007,171300,17286913050,25500,25500,25500,25500,0
|
|
20241007,171200,17286913050,25500,25500,25500,25500,0
|
|
20241007,171100,17286913050,25500,25500,25500,25500,0
|
|
20241007,171000,17286913050,25500,25500,25500,25500,0
|
|
20241007,170900,17286913050,25500,25500,25500,25500,0
|
|
20241007,170800,17286913050,25500,25500,25500,25500,0
|
|
20241007,170700,17286913050,25500,25500,25500,25500,0
|
|
20241007,170600,17286913050,25500,25500,25500,25500,0
|
|
20241007,170500,17286913050,25500,25500,25500,25500,0
|
|
20241007,170400,17286913050,25500,25500,25500,25500,0
|
|
20241007,170300,17286913050,25500,25500,25500,25500,0
|
|
20241007,170200,17286913050,25500,25500,25500,25500,0
|
|
20241007,170100,17286913050,25500,25500,25500,25500,0
|
|
20241007,170000,17286913050,25500,25500,25500,25500,0
|
|
20241007,165900,17286913050,25500,25500,25500,25500,0
|
|
20241007,165800,17286913050,25500,25500,25500,25500,0
|
|
20241007,165700,17286913050,25500,25500,25500,25500,0
|
|
20241007,165600,17286913050,25500,25500,25500,25500,27900
|
|
20241007,165500,17286913050,25500,25500,25500,25500,0
|
|
20241007,165400,17286913050,25500,25500,25500,25500,0
|
|
20241007,165300,17286913050,25500,25500,25500,25500,0
|
|
20241007,165200,17286913050,25500,25500,25500,25500,0
|
|
20241007,165100,17286913050,25500,25500,25500,25500,0
|
|
20241007,165000,17286913050,25500,25500,25500,25500,0
|
|
20241007,164900,17286913050,25500,25500,25500,25500,0
|
|
20241007,164800,17286913050,25500,25500,25500,25500,0
|
|
20241007,164700,17286913050,25500,25500,25500,25500,0
|
|
20241007,164600,17286913050,25500,25500,25500,25500,0
|
|
20241007,164500,17286913050,25500,25500,25500,25500,0
|
|
20241007,164400,17286913050,25500,25500,25500,25500,0
|
|
20241007,164300,17286913050,25500,25500,25500,25500,0
|
|
20241007,164200,17286913050,25500,25500,25500,25500,0
|
|
20241007,164100,17286913050,25500,25500,25500,25500,0
|
|
20241007,164000,17286913050,25500,25500,25500,25500,0
|
|
20241007,163900,17286913050,25500,25500,25500,25500,0
|
|
20241007,163800,17286913050,25500,25500,25500,25500,0
|
|
20241007,163700,17286913050,25500,25500,25500,25500,0
|
|
20241007,163600,17286913050,25500,25500,25500,25500,0
|
|
20241007,163500,17286913050,25500,25500,25500,25500,0
|
|
20241007,163400,17286913050,25500,25500,25500,25500,0
|
|
20241007,163300,17286913050,25500,25500,25500,25500,0
|
|
20241007,163200,17286913050,25500,25500,25500,25500,0
|
|
20241007,163100,17286913050,25500,25500,25500,25500,0
|
|
20241007,163000,17286913050,25500,25500,25500,25500,0
|
|
20241007,162900,17286913050,25500,25500,25500,25500,0
|
|
20241007,162800,17286913050,25500,25500,25500,25500,0
|
|
20241007,162700,17286913050,25500,25500,25500,25500,0
|
|
20241007,162600,17286913050,25500,25500,25500,25500,27900
|
|
20241007,162500,17286913050,25500,25500,25500,25500,0
|
|
20241007,162400,17286913050,25500,25500,25500,25500,0
|
|
20241007,162300,17286913050,25500,25500,25500,25500,0
|
|
20241007,162200,17286913050,25500,25500,25500,25500,0
|
|
20241007,162100,17286913050,25500,25500,25500,25500,0
|
|
20241007,162000,17286913050,25500,25500,25500,25500,0
|
|
20241007,161900,17286913050,25500,25500,25500,25500,0
|
|
20241007,161800,17286913050,25500,25500,25500,25500,0
|
|
20241007,161700,17286913050,25500,25500,25500,25500,0
|
|
20241007,161600,17286913050,25500,25500,25500,25500,0
|
|
20241007,161500,17286913050,25500,25500,25500,25500,0
|
|
20241007,161400,17286913050,25500,25500,25500,25500,0
|
|
20241007,161300,17286913050,25500,25500,25500,25500,0
|
|
20241007,161200,17286913050,25500,25500,25500,25500,0
|
|
20241007,161100,17286913050,25500,25500,25500,25500,0
|
|
20241007,161000,17286913050,25500,25500,25500,25500,0
|
|
20241007,160900,17286913050,25500,25500,25500,25500,0
|
|
20241007,160800,17286913050,25500,25500,25500,25500,0
|
|
20241007,160700,17286913050,25500,25500,25500,25500,0
|
|
20241007,160600,17286913050,25500,25500,25500,25500,0
|
|
20241007,160500,17286913050,25500,25500,25500,25500,0
|
|
20241007,160400,17286913050,25500,25500,25500,25500,0
|
|
20241007,160300,17286913050,25500,25500,25500,25500,0
|
|
20241007,160200,17286913050,25500,25500,25500,25500,0
|
|
20241007,160100,17286913050,25500,25500,25500,25500,0
|
|
20241007,160000,17286913050,25500,25500,25500,25500,0
|
|
20241007,155900,17286913050,25500,25500,25500,25500,0
|
|
20241007,155800,17286913050,25500,25500,25500,25500,0
|
|
20241007,155700,17286913050,25500,25500,25500,25500,0
|
|
20241007,155600,17286913050,25500,25500,25500,25500,27900
|
|
20241007,155500,17286913050,25500,25500,25500,25500,0
|
|
20241007,155400,17286913050,25500,25500,25500,25500,0
|
|
20241007,155300,17286913050,25500,25500,25500,25500,0
|
|
20241007,155200,17286913050,25500,25500,25500,25500,0
|
|
20241007,155100,17286913050,25500,25500,25500,25500,0
|
|
20241007,155000,17286913050,25500,25500,25500,25500,0
|
|
20241007,154900,17286913050,25500,25500,25500,25500,0
|
|
20241007,154800,17286913050,25500,25500,25500,25500,0
|
|
20241007,154700,17286913050,25500,25500,25500,25500,0
|
|
20241007,154600,17286913050,25500,25500,25500,25500,0
|
|
20241007,154500,17286913050,25500,25500,25500,25500,0
|
|
20241007,154400,17286913050,25500,25500,25500,25500,0
|
|
20241007,154300,17286913050,25500,25500,25500,25500,0
|
|
20241007,154200,17286913050,25500,25500,25500,25500,0
|
|
20241007,154100,17286913050,25500,25500,25500,25500,0
|
|
20241007,154000,17286913050,25500,25500,25500,25500,0
|
|
20241007,153900,17286913050,25500,25500,25500,25500,0
|
|
20241007,153800,17286913050,25500,25500,25500,25500,0
|
|
20241007,153700,17286913050,25500,25500,25500,25500,0
|
|
20241007,153600,17286913050,25500,25500,25500,25500,0
|
|
20241007,153500,17286913050,25500,25500,25500,25500,0
|
|
20241007,153400,17286913050,25500,25500,25500,25500,0
|
|
20241007,153300,17286913050,25500,25500,25500,25500,0
|
|
20241007,153200,17286913050,25500,25500,25500,25500,0
|
|
20241007,153100,17286913050,25500,25500,25500,25500,0
|
|
20241007,153000,17286913050,25500,25500,25500,25500,27900
|
|
20241007,152900,16575463050,25450,25450,25450,25450,0
|
|
20241007,152800,16575463050,25450,25450,25450,25450,0
|
|
20241007,152700,16575463050,25450,25450,25450,25450,0
|
|
20241007,152600,16575463050,25450,25450,25450,25450,0
|
|
20241007,152500,16575463050,25450,25450,25450,25450,0
|
|
20241007,152400,16575463050,25450,25450,25450,25450,0
|
|
20241007,152300,16575463050,25450,25450,25450,25450,0
|
|
20241007,152200,16575463050,25450,25450,25450,25450,0
|
|
20241007,152100,16575463050,25450,25450,25450,25450,0
|
|
20241007,152000,16575463050,25450,25450,25450,25450,0
|
|
20241007,151900,16575463050,25450,25450,25500,25450,3368
|
|
20241007,151800,16489719900,25400,25400,25450,25400,1769
|
|
20241007,151700,16444778450,25450,25450,25450,25400,2643
|
|
20241007,151600,16377519450,25400,25450,25450,25400,842
|
|
20241007,151500,16356109600,25450,25400,25450,25400,314
|
|
20241007,151400,16348126900,25450,25400,25450,25400,388
|
|
20241007,151300,16338260350,25450,25450,25450,25400,965
|
|
20241007,151200,16313742500,25450,25400,25450,25400,218
|
|
20241007,151100,16308197050,25450,25400,25450,25400,908
|
|
20241007,151000,16285124350,25450,25450,25450,25400,218
|
|
20241007,150900,16279577100,25450,25450,25450,25400,314
|
|
20241007,150800,16271587400,25450,25450,25500,25450,520
|
|
20241007,150700,16258345850,25500,25450,25500,25400,4080
|
|
20241007,150600,16154513300,25450,25400,25450,25400,1210
|
|
20241007,150500,16123761850,25450,25400,25450,25400,582
|
|
20241007,150400,16108975700,25400,25350,25450,25300,3823
|
|
20241007,150300,16012021100,25350,25350,25350,25300,639
|
|
20241007,150200,15995846200,25350,25400,25400,25300,535
|
|
20241007,150100,15982289800,25400,25400,25400,25300,1377
|
|
20241007,150000,15947388050,25350,25400,25400,25350,2094
|
|
20241007,145900,15894281700,25350,25350,25400,25350,736
|
|
20241007,145800,15875616800,25350,25400,25400,25350,735
|
|
20241007,145700,15856961950,25400,25400,25400,25350,245
|
|
20241007,145600,15850742800,25400,25400,25450,25400,784
|
|
20241007,145500,15830821300,25400,25450,25450,25400,991
|
|
20241007,145400,15805646350,25450,25450,25450,25400,193
|
|
20241007,145300,15800734700,25450,25450,25500,25400,680
|
|
20241007,145200,15783420450,25450,25450,25450,25400,2171
|
|
20241007,145100,15728184000,25400,25450,25450,25400,1035
|
|
20241007,145000,15701882400,25400,25450,25450,25400,538
|
|
20241007,144900,15688210800,25400,25400,25450,25400,352
|
|
20241007,144800,15679261700,25400,25450,25450,25400,1169
|
|
20241007,144700,15649542850,25450,25500,25500,25400,2076
|
|
20241007,144600,15596730500,25450,25450,25500,25400,381
|
|
20241007,144500,15587021700,25400,25500,25500,25400,434
|
|
20241007,144400,15575977900,25500,25500,25500,25450,523
|
|
20241007,144300,15562641500,25500,25450,25500,25400,547
|
|
20241007,144200,15548730300,25450,25450,25450,25400,539
|
|
20241007,144100,15535018200,25450,25500,25500,25450,1292
|
|
20241007,144000,15502108250,25450,25500,25500,25450,258
|
|
20241007,143900,15495536350,25500,25500,25500,25450,804
|
|
20241007,143800,15475057900,25500,25500,25500,25450,470
|
|
20241007,143700,15463085950,25500,25500,25500,25450,302
|
|
20241007,143600,15455386750,25450,25500,25500,25450,881
|
|
20241007,143500,15432925800,25450,25500,25500,25400,634
|
|
20241007,143400,15416790400,25500,25500,25500,25450,1160
|
|
20241007,143300,15387254950,25450,25500,25500,25450,832
|
|
20241007,143200,15366058500,25500,25500,25500,25500,374
|
|
20241007,143100,15356521500,25450,25450,25500,25450,1289
|
|
20241007,143000,15323698200,25500,25450,25500,25450,1703
|
|
20241007,142900,15280280000,25500,25500,25500,25450,1264
|
|
20241007,142800,15248048150,25450,25450,25500,25450,698
|
|
20241007,142700,15230273000,25500,25500,25500,25450,709
|
|
20241007,142600,15212216900,25500,25450,25500,25450,710
|
|
20241007,142500,15194131400,25450,25500,25500,25450,448
|
|
20241007,142400,15182722950,25500,25500,25500,25450,1008
|
|
20241007,142300,15157060000,25500,25500,25500,25450,592
|
|
20241007,142200,15141983400,25500,25450,25500,25450,398
|
|
20241007,142100,15131841150,25500,25500,25500,25450,317
|
|
20241007,142000,15123757700,25450,25500,25500,25450,517
|
|
20241007,141900,15110581800,25500,25500,25500,25450,427
|
|
20241007,141800,15099693450,25500,25500,25500,25450,642
|
|
20241007,141700,15083322650,25500,25500,25500,25450,359
|
|
20241007,141600,15074168850,25500,25500,25500,25450,448
|
|
20241007,141500,15062745100,25500,25500,25500,25450,940
|
|
20241007,141400,15038781650,25500,25500,25500,25450,436
|
|
20241007,141300,15027669050,25500,25450,25500,25450,333
|
|
20241007,141200,15019192350,25450,25450,25500,25450,258
|
|
20241007,141100,15012617950,25450,25500,25500,25450,618
|
|
20241007,141000,14996883200,25450,25500,25500,25450,1161
|
|
20241007,140900,14967319850,25450,25550,25550,25450,714
|
|
20241007,140800,14949105050,25550,25550,25550,25500,305
|
|
20241007,140700,14941320800,25550,25550,25550,25500,460
|
|
20241007,140600,14929568000,25550,25450,25550,25450,966
|
|
20241007,140500,14904911600,25500,25550,25550,25450,853
|
|
20241007,140400,14883159150,25550,25550,25550,25500,269
|
|
20241007,140300,14876289200,25550,25550,25550,25500,908
|
|
20241007,140200,14853124350,25550,25550,25550,25500,741
|
|
20241007,140100,14834207000,25550,25550,25550,25500,239
|
|
20241007,140000,14828101600,25550,25500,25550,25500,471
|
|
20241007,135900,14816080150,25500,25550,25550,25450,797
|
|
20241007,135800,14795747550,25550,25550,25550,25500,655
|
|
20241007,135700,14779038950,25500,25500,25550,25500,478
|
|
20241007,135600,14766848450,25450,25550,25550,25450,703
|
|
20241007,135500,14748922000,25450,25550,25550,25450,404
|
|
20241007,135400,14738617750,25550,25500,25550,25500,741
|
|
20241007,135300,14719720650,25500,25500,25500,25450,596
|
|
20241007,135200,14704541400,25500,25500,25500,25450,951
|
|
20241007,135100,14680320700,25500,25500,25500,25450,301
|
|
20241007,135000,14672646150,25500,25450,25500,25450,2917
|
|
20241007,134900,14598271700,25450,25400,25500,25400,497
|
|
20241007,134800,14585619450,25400,25450,25450,25400,1453
|
|
20241007,134700,14548651450,25400,25450,25450,25400,757
|
|
20241007,134600,14529387400,25400,25450,25450,25400,384
|
|
20241007,134500,14519624900,25450,25400,25450,25400,372
|
|
20241007,134400,14510166600,25450,25400,25450,25350,2885
|
|
20241007,134300,14436880200,25400,25400,25450,25350,4298
|
|
20241007,134200,14327706200,25400,25400,25450,25400,668
|
|
20241007,134100,14310726700,25400,25400,25450,25400,624
|
|
20241007,134000,14294860950,25400,25400,25450,25400,1085
|
|
20241007,133900,14267292850,25450,25450,25500,25400,1915
|
|
20241007,133800,14218559300,25450,25450,25500,25450,1156
|
|
20241007,133700,14189126150,25500,25500,25500,25450,363
|
|
20241007,133600,14179882900,25450,25450,25500,25450,850
|
|
20241007,133500,14158235100,25450,25450,25500,25450,878
|
|
20241007,133400,14135874950,25450,25450,25500,25400,734
|
|
20241007,133300,14117190550,25450,25450,25500,25450,3575
|
|
20241007,133200,14026187600,25450,25550,25550,25450,1582
|
|
20241007,133100,13985848900,25550,25550,25550,25500,522
|
|
20241007,133000,13972520000,25550,25550,25600,25500,824
|
|
20241007,132900,13951467550,25500,25550,25550,25500,157
|
|
20241007,132800,13947457750,25550,25550,25550,25500,234
|
|
20241007,132700,13941479100,25550,25550,25550,25500,334
|
|
20241007,132600,13932945700,25500,25550,25550,25500,238
|
|
20241007,132500,13926866100,25550,25550,25600,25550,669
|
|
20241007,132400,13909762500,25600,25550,25600,25550,308
|
|
20241007,132300,13901885650,25600,25550,25600,25500,2835
|
|
20241007,132200,13829443400,25550,25550,25550,25550,104
|
|
20241007,132100,13826786200,25550,25550,25550,25500,946
|
|
20241007,132000,13802639550,25550,25550,25550,25500,452
|
|
20241007,131900,13791098200,25500,25550,25550,25500,129
|
|
20241007,131800,13787804300,25550,25500,25550,25500,4507
|
|
20241007,131700,13672862200,25500,25450,25500,25400,684
|
|
20241007,131600,13655452850,25450,25400,25450,25400,1065
|
|
20241007,131500,13628353850,25450,25450,25500,25400,1700
|
|
20241007,131400,13585080900,25500,25500,25500,25500,95
|
|
20241007,131300,13582658400,25450,25500,25500,25450,419
|
|
20241007,131200,13571982550,25550,25500,25550,25450,801
|
|
20241007,131100,13551553950,25500,25500,25500,25500,451
|
|
20241007,131000,13540053450,25500,25550,25550,25450,256
|
|
20241007,130900,13533518550,25500,25500,25550,25500,784
|
|
20241007,130800,13513522400,25500,25500,25550,25500,1024
|
|
20241007,130700,13487403850,25500,25500,25500,25500,186
|
|
20241007,130600,13482660850,25450,25500,25500,25450,1175
|
|
20241007,130500,13452719700,25450,25500,25550,25450,811
|
|
20241007,130400,13432041550,25500,25550,25550,25450,660
|
|
20241007,130300,13415204500,25550,25500,25550,25500,311
|
|
20241007,130200,13407269000,25500,25550,25550,25500,444
|
|
20241007,130100,13395936100,25550,25450,25550,25450,1439
|
|
20241007,130000,13359247000,25500,25500,25500,25450,1420
|
|
20241007,125900,13323097550,25500,25450,25550,25450,231
|
|
20241007,125800,13317207900,25500,25550,25550,25450,631
|
|
20241007,125700,13301110950,25550,25500,25550,25450,1022
|
|
20241007,125600,13275045450,25500,25550,25550,25500,319
|
|
20241007,125500,13266905600,25550,25500,25550,25500,1954
|
|
20241007,125400,13217044800,25550,25550,25550,25500,482
|
|
20241007,125300,13204745700,25550,25600,25600,25500,470
|
|
20241007,125200,13192746200,25600,25600,25600,25550,422
|
|
20241007,125100,13181950650,25550,25550,25600,25550,795
|
|
20241007,125000,13161618650,25600,25600,25600,25550,456
|
|
20241007,124900,13149957600,25600,25600,25600,25550,381
|
|
20241007,124800,13140204800,25600,25600,25600,25550,551
|
|
20241007,124700,13126118350,25600,25550,25600,25550,677
|
|
20241007,124600,13108817850,25550,25550,25600,25550,285
|
|
20241007,124500,13101534850,25550,25550,25550,25500,598
|
|
20241007,124400,13086262100,25550,25550,25600,25550,329
|
|
20241007,124300,13077854350,25550,25550,25550,25500,440
|
|
20241007,124200,13066621600,25550,25500,25550,25500,489
|
|
20241007,124100,13054136000,25550,25550,25550,25550,237
|
|
20241007,124000,13048080650,25500,25550,25550,25500,318
|
|
20241007,123900,13039962100,25550,25550,25550,25550,317
|
|
20241007,123800,13031862750,25550,25600,25600,25500,781
|
|
20241007,123700,13011916750,25600,25550,25600,25550,355
|
|
20241007,123600,13002833550,25600,25500,25600,25500,459
|
|
20241007,123500,12991099300,25550,25550,25600,25500,203
|
|
20241007,123400,12985909850,25550,25550,25600,25500,682
|
|
20241007,123300,12968483250,25600,25550,25600,25500,1579
|
|
20241007,123200,12928170400,25500,25550,25550,25500,372
|
|
20241007,123100,12918672600,25500,25500,25550,25450,1229
|
|
20241007,123000,12887324500,25550,25550,25550,25500,655
|
|
20241007,122900,12870597200,25550,25500,25550,25500,496
|
|
20241007,122800,12857942550,25500,25550,25550,25500,805
|
|
20241007,122700,12837404650,25500,25550,25550,25500,1016
|
|
20241007,122600,12811480700,25550,25500,25550,25500,1041
|
|
20241007,122500,12784923450,25500,25600,25650,25500,5161
|
|
20241007,122400,12653239300,25650,25600,25650,25550,1669
|
|
20241007,122300,12610558600,25650,25650,25650,25600,1076
|
|
20241007,122200,12583008000,25650,25600,25650,25600,454
|
|
20241007,122100,12571372300,25550,25550,25600,25550,1418
|
|
20241007,122000,12535086750,25550,25600,25600,25500,373
|
|
20241007,121900,12525555350,25600,25550,25600,25500,1437
|
|
20241007,121800,12488861650,25550,25600,25600,25500,273
|
|
20241007,121700,12481891650,25550,25550,25600,25500,1165
|
|
20241007,121600,12452126600,25600,25650,25650,25550,1022
|
|
20241007,121500,12425952150,25600,25650,25650,25600,269
|
|
20241007,121400,12419062700,25650,25600,25650,25600,444
|
|
20241007,121300,12407682950,25650,25650,25650,25600,444
|
|
20241007,121200,12396307950,25650,25550,25650,25550,3149
|
|
20241007,121100,12315689700,25550,25600,25600,25550,903
|
|
20241007,121000,12292594000,25550,25600,25600,25550,1092
|
|
20241007,120900,12264673800,25600,25600,25600,25500,391
|
|
20241007,120800,12254670450,25550,25550,25600,25550,397
|
|
20241007,120700,12244525700,25600,25550,25600,25550,651
|
|
20241007,120600,12227864900,25600,25600,25600,25550,462
|
|
20241007,120500,12216049600,25600,25600,25600,25550,299
|
|
20241007,120400,12208400650,25650,25650,25650,25600,578
|
|
20241007,120300,12193594350,25650,25600,25650,25600,428
|
|
20241007,120200,12182633900,25650,25600,25650,25600,377
|
|
20241007,120100,12172969700,25600,25650,25650,25550,1487
|
|
20241007,120000,12134891400,25650,25600,25650,25600,571
|
|
20241007,115900,12120256350,25650,25600,25700,25600,3168
|
|
20241007,115800,12038997450,25650,25650,25650,25600,611
|
|
20241007,115700,12023335700,25650,25650,25650,25600,343
|
|
20241007,115600,12014538200,25600,25600,25650,25550,925
|
|
20241007,115500,11990855150,25650,25600,25650,25600,671
|
|
20241007,115400,11973664600,25600,25600,25650,25550,5967
|
|
20241007,115300,11820900700,25600,25600,25600,25550,797
|
|
20241007,115200,11800506750,25600,25600,25600,25550,617
|
|
20241007,115100,11784731800,25600,25500,25600,25500,2112
|
|
20241007,115000,11730766850,25500,25550,25550,25500,247
|
|
20241007,114900,11724462100,25500,25450,25500,25450,1755
|
|
20241007,114800,11679729700,25500,25450,25500,25450,799
|
|
20241007,114700,11659368150,25450,25450,25500,25450,491
|
|
20241007,114600,11646860750,25450,25550,25550,25450,116
|
|
20241007,114500,11643901350,25550,25500,25550,25450,989
|
|
20241007,114400,11618691050,25450,25500,25500,25450,416
|
|
20241007,114300,11608086850,25450,25500,25500,25450,608
|
|
20241007,114200,11592585550,25550,25500,25550,25450,2311
|
|
20241007,114100,11533672200,25500,25550,25550,25400,827
|
|
20241007,114000,11512619050,25500,25500,25550,25450,4057
|
|
20241007,113900,11409335000,25500,25550,25550,25450,3453
|
|
20241007,113800,11321315950,25550,25500,25550,25500,1276
|
|
20241007,113700,11288773500,25550,25550,25550,25500,2654
|
|
20241007,113600,11221084550,25550,25550,25550,25500,300
|
|
20241007,113500,11213420850,25550,25600,25600,25500,949
|
|
20241007,113400,11189210350,25550,25550,25600,25500,1842
|
|
20241007,113300,11142144700,25500,25550,25550,25500,655
|
|
20241007,113200,11125436350,25550,25550,25550,25500,596
|
|
20241007,113100,11110221550,25550,25550,25550,25500,446
|
|
20241007,113000,11098831250,25500,25600,25600,25500,580
|
|
20241007,112900,11084013900,25600,25550,25600,25550,1053
|
|
20241007,112800,11057068450,25600,25600,25600,25500,1002
|
|
20241007,112700,11031457600,25600,25550,25600,25550,1445
|
|
20241007,112600,10994531550,25600,25600,25600,25550,916
|
|
20241007,112500,10971110700,25600,25550,25600,25550,625
|
|
20241007,112400,10955135150,25550,25600,25600,25550,149
|
|
20241007,112300,10951322350,25600,25650,25650,25550,2052
|
|
20241007,112200,10898850300,25600,25600,25650,25600,264
|
|
20241007,112100,10892084200,25600,25600,25650,25600,627
|
|
20241007,112000,10876017550,25650,25650,25650,25600,597
|
|
20241007,111900,10860724800,25650,25650,25650,25600,137
|
|
20241007,111800,10857212350,25650,25600,25650,25600,1285
|
|
20241007,111700,10824261750,25650,25600,25650,25600,523
|
|
20241007,111600,10810862800,25650,25600,25650,25600,3109
|
|
20241007,111500,10731181500,25600,25600,25650,25600,1545
|
|
20241007,111400,10691583850,25650,25600,25650,25550,1912
|
|
20241007,111300,10642633650,25600,25650,25650,25600,913
|
|
20241007,111200,10619258200,25650,25650,25650,25600,233
|
|
20241007,111100,10613288250,25600,25650,25650,25550,2056
|
|
20241007,111000,10560640350,25650,25600,25650,25550,2362
|
|
20241007,110900,10500108800,25600,25600,25650,25600,960
|
|
20241007,110800,10475529050,25650,25600,25650,25600,624
|
|
20241007,110700,10459545250,25600,25700,25700,25600,143
|
|
20241007,110600,10455876950,25600,25650,25700,25600,1735
|
|
20241007,110500,10411395100,25650,25600,25700,25600,1656
|
|
20241007,110400,10368931700,25650,25650,25700,25600,1291
|
|
20241007,110300,10335818450,25650,25650,25700,25650,1138
|
|
20241007,110200,10306613050,25700,25700,25700,25650,356
|
|
20241007,110100,10297467950,25650,25750,25750,25650,1481
|
|
20241007,110000,10259399300,25750,25700,25750,25700,2777
|
|
20241007,105900,10187913200,25700,25700,25750,25700,2133
|
|
20241007,105800,10133047600,25700,25650,25700,25600,7170
|
|
20241007,105700,9949087400,25600,25600,25650,25550,5020
|
|
20241007,105600,9820573550,25650,25650,25650,25600,3079
|
|
20241007,105500,9741739300,25600,25600,25650,25600,1123
|
|
20241007,105400,9712965400,25650,25550,25650,25550,2072
|
|
20241007,105300,9659973950,25550,25600,25650,25550,2283
|
|
20241007,105200,9601530750,25600,25700,25700,25600,1695
|
|
20241007,105100,9558050750,25700,25600,25750,25550,5047
|
|
20241007,105000,9428660050,25650,25700,25750,25600,2631
|
|
20241007,104900,9361086750,25750,25850,25850,25750,9988
|
|
20241007,104800,9103453400,25850,25700,25850,25700,13975
|
|
20241007,104700,8743456450,25750,25700,25750,25700,1533
|
|
20241007,104600,8704035750,25700,25750,25750,25700,1665
|
|
20241007,104500,8661198250,25700,25700,25750,25650,13618
|
|
20241007,104400,8311281000,25700,25650,25700,25650,1589
|
|
20241007,104300,8270519700,25650,25650,25700,25650,2348
|
|
20241007,104200,8210284550,25650,25600,25700,25550,19465
|
|
20241007,104100,7711283600,25600,25600,25650,25600,2169
|
|
20241007,104000,7655754850,25600,25550,25650,25550,3207
|
|
20241007,103900,7573687150,25550,25500,25600,25450,7411
|
|
20241007,103800,7384582600,25500,25600,25650,25500,6511
|
|
20241007,103700,7218043000,25650,25650,25700,25600,7462
|
|
20241007,103600,7026645000,25650,25600,25650,25550,3812
|
|
20241007,103500,6929059750,25550,25400,25550,25400,15317
|
|
20241007,103400,6538680850,25400,25450,25450,25400,3986
|
|
20241007,103300,6437327850,25400,25400,25450,25350,3621
|
|
20241007,103200,6345290000,25450,25300,25450,25300,8573
|
|
20241007,103100,6127696300,25300,25250,25400,25250,10945
|
|
20241007,103000,5850737550,25250,25250,25300,25200,11565
|
|
20241007,102900,5558507350,25250,25200,25250,25200,5372
|
|
20241007,102800,5423034350,25200,25150,25300,25150,13815
|
|
20241007,102700,5075003350,25150,25100,25150,25100,3657
|
|
20241007,102600,4983059900,25150,25050,25150,25050,5184
|
|
20241007,102500,4852834750,25100,25100,25100,25050,5351
|
|
20241007,102400,4718537150,25100,25100,25100,25050,736
|
|
20241007,102300,4700069200,25100,25100,25100,25050,2757
|
|
20241007,102200,4630923750,25100,25000,25100,25000,2244
|
|
20241007,102100,4574708650,25000,24950,25050,24950,2487
|
|
20241007,102000,4512518150,24950,24950,25000,24950,434
|
|
20241007,101900,4501684450,25000,24950,25000,24950,171
|
|
20241007,101800,4497415850,25000,24950,25000,24950,2127
|
|
20241007,101700,4444311300,24950,24950,24950,24900,177
|
|
20241007,101600,4439898200,24950,25000,25000,24950,4004
|
|
20241007,101500,4339998350,24950,24950,25000,24950,996
|
|
20241007,101400,4315126550,25000,25000,25000,24950,392
|
|
20241007,101300,4305341250,25000,24950,25000,24950,282
|
|
20241007,101200,4298302050,25000,24950,25000,24950,1681
|
|
20241007,101100,4256353250,24950,24950,25000,24950,1149
|
|
20241007,101000,4227685350,24950,24950,24950,24900,1698
|
|
20241007,100900,4185321250,24950,24950,25000,24950,580
|
|
20241007,100800,4170826000,25000,25000,25000,24950,794
|
|
20241007,100700,4151010450,25000,25050,25050,24950,2151
|
|
20241007,100600,4097214150,25050,25000,25050,25000,5351
|
|
20241007,100500,3963336550,25000,24950,25000,24950,4855
|
|
20241007,100400,3842136550,24950,24950,24950,24900,256
|
|
20241007,100300,3835755850,24950,24950,24950,24900,4497
|
|
20241007,100200,3723563200,24950,24950,24950,24900,124
|
|
20241007,100100,3720469500,24950,24900,24950,24850,1466
|
|
20241007,100000,3683966300,24900,24900,24950,24900,4687
|
|
20241007,095900,3567123950,24900,24900,24950,24900,1022
|
|
20241007,095800,3541660200,24950,24900,24950,24900,503
|
|
20241007,095700,3529119950,24900,24900,24950,24900,1650
|
|
20241007,095600,3488002500,24900,24900,24950,24900,154
|
|
20241007,095500,3484164850,24900,24900,24950,24900,2063
|
|
20241007,095400,3432796100,24900,24850,24900,24800,7764
|
|
20241007,095300,3239613700,24850,24850,24900,24850,2754
|
|
20241007,095200,3171175650,24850,24850,24900,24850,664
|
|
20241007,095100,3154669600,24900,24850,24900,24850,412
|
|
20241007,095000,3144419000,24850,24800,24900,24800,1834
|
|
20241007,094900,3098837850,24800,24800,24850,24750,1230
|
|
20241007,094800,3068331700,24800,24800,24850,24800,540
|
|
20241007,094700,3054937900,24800,24850,24850,24800,1068
|
|
20241007,094600,3028410200,24850,24850,24850,24800,1063
|
|
20241007,094500,3002006050,24900,24850,24900,24850,3375
|
|
20241007,094400,2918101250,24850,24900,24900,24850,741
|
|
20241007,094300,2899684500,24900,24800,24900,24750,3222
|
|
20241007,094200,2819625600,24750,24750,24800,24750,2079
|
|
20241007,094100,2768097900,24750,24700,24750,24700,3953
|
|
20241007,094000,2670277000,24750,24750,24750,24700,521
|
|
20241007,093900,2657400650,24750,24750,24750,24700,93
|
|
20241007,093800,2655099750,24750,24700,24750,24650,2001
|
|
20241007,093700,2605646550,24650,24650,24700,24600,1990
|
|
20241007,093600,2556608350,24650,24650,24700,24600,670
|
|
20241007,093500,2540092800,24700,24650,24700,24650,332
|
|
20241007,093400,2531907100,24650,24700,24700,24550,3442
|
|
20241007,093300,2447236750,24650,24650,24700,24650,696
|
|
20241007,093200,2430072550,24650,24650,24650,24600,1200
|
|
20241007,093100,2400546800,24650,24600,24650,24600,447
|
|
20241007,093000,2389535600,24600,24650,24650,24600,2887
|
|
20241007,092900,2318514600,24650,24650,24650,24600,5044
|
|
20241007,092800,2194418500,24650,24650,24650,24650,1603
|
|
20241007,092700,2154904550,24650,24700,24700,24650,1307
|
|
20241007,092600,2122684500,24700,24700,24750,24650,185
|
|
20241007,092500,2118118400,24750,24750,24750,24650,2555
|
|
20241007,092400,2055030850,24700,24750,24750,24700,3200
|
|
20241007,092300,1975933400,24750,24800,24800,24750,1026
|
|
20241007,092200,1950531150,24800,24800,24800,24750,196
|
|
20241007,092100,1945673350,24750,24750,24800,24750,20
|
|
20241007,092000,1945178100,24800,24750,24800,24750,874
|
|
20241007,091900,1923523900,24800,24800,24800,24750,426
|
|
20241007,091800,1912963950,24750,24800,24800,24700,918
|
|
20241007,091700,1890232900,24800,24900,24900,24750,821
|
|
20241007,091600,1869848550,24900,24700,24950,24700,8455
|
|
20241007,091500,1659906050,24650,24600,24700,24600,3331
|
|
20241007,091400,1577792700,24600,24500,24600,24500,2452
|
|
20241007,091300,1517594000,24500,24500,24550,24500,1637
|
|
20241007,091200,1477458450,24500,24550,24550,24500,3245
|
|
20241007,091100,1397955100,24500,24500,24550,24450,1844
|
|
20241007,091000,1352779550,24450,24400,24500,24400,2862
|
|
20241007,090900,1282893800,24400,24400,24450,24350,2589
|
|
20241007,090800,1219729350,24400,24400,24450,24350,701
|
|
20241007,090700,1202627700,24400,24500,24500,24400,11288
|
|
20241007,090600,927123800,24500,24500,24500,24400,3525
|
|
20241007,090500,840959400,24450,24500,24500,24450,2095
|
|
20241007,090400,789710450,24500,24450,24500,24400,1469
|
|
20241007,090300,753845500,24400,24500,24500,24400,5679
|
|
20241007,090200,615121650,24500,24450,24550,24450,3093
|
|
20241007,090100,539336750,24450,24550,24550,24350,8609
|
|
20241007,090000,328973500,24550,24700,24700,24500,13364
|