601 lines
34 KiB
CSV
601 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185800,22039681000,211500,211500,211500,211500,7881
|
|
20241007,185700,22039681000,211500,211500,211500,211500,0
|
|
20241007,185600,22039681000,211500,211500,211500,211500,0
|
|
20241007,185500,22039681000,211500,211500,211500,211500,0
|
|
20241007,185400,22039681000,211500,211500,211500,211500,0
|
|
20241007,185300,22039681000,211500,211500,211500,211500,0
|
|
20241007,185200,22039681000,211500,211500,211500,211500,0
|
|
20241007,185100,22039681000,211500,211500,211500,211500,0
|
|
20241007,185000,22039681000,211500,211500,211500,211500,0
|
|
20241007,184900,22039681000,211500,211500,211500,211500,0
|
|
20241007,184800,22039681000,211500,211500,211500,211500,0
|
|
20241007,184700,22039681000,211500,211500,211500,211500,0
|
|
20241007,184600,22039681000,211500,211500,211500,211500,0
|
|
20241007,184500,22039681000,211500,211500,211500,211500,0
|
|
20241007,184400,22039681000,211500,211500,211500,211500,0
|
|
20241007,184300,22039681000,211500,211500,211500,211500,0
|
|
20241007,184200,22039681000,211500,211500,211500,211500,0
|
|
20241007,184100,22039681000,211500,211500,211500,211500,0
|
|
20241007,184000,22039681000,211500,211500,211500,211500,0
|
|
20241007,183900,22039681000,211500,211500,211500,211500,0
|
|
20241007,183800,22039681000,211500,211500,211500,211500,0
|
|
20241007,183700,22039681000,211500,211500,211500,211500,0
|
|
20241007,183600,22039681000,211500,211500,211500,211500,0
|
|
20241007,183500,22039681000,211500,211500,211500,211500,0
|
|
20241007,183400,22039681000,211500,211500,211500,211500,0
|
|
20241007,183300,22039681000,211500,211500,211500,211500,0
|
|
20241007,183200,22039681000,211500,211500,211500,211500,0
|
|
20241007,183100,22039681000,211500,211500,211500,211500,0
|
|
20241007,183000,22039681000,211500,211500,211500,211500,0
|
|
20241007,182900,22039681000,211500,211500,211500,211500,0
|
|
20241007,182800,22039681000,211500,211500,211500,211500,7881
|
|
20241007,182700,22039681000,211500,211500,211500,211500,0
|
|
20241007,182600,22039681000,211500,211500,211500,211500,0
|
|
20241007,182500,22039681000,211500,211500,211500,211500,0
|
|
20241007,182400,22039681000,211500,211500,211500,211500,0
|
|
20241007,182300,22039681000,211500,211500,211500,211500,0
|
|
20241007,182200,22039681000,211500,211500,211500,211500,0
|
|
20241007,182100,22039681000,211500,211500,211500,211500,0
|
|
20241007,182000,22039681000,211500,211500,211500,211500,0
|
|
20241007,181900,22039681000,211500,211500,211500,211500,0
|
|
20241007,181800,22039681000,211500,211500,211500,211500,0
|
|
20241007,181700,22039681000,211500,211500,211500,211500,0
|
|
20241007,181600,22039681000,211500,211500,211500,211500,0
|
|
20241007,181500,22039681000,211500,211500,211500,211500,0
|
|
20241007,181400,22039681000,211500,211500,211500,211500,0
|
|
20241007,181300,22039681000,211500,211500,211500,211500,0
|
|
20241007,181200,22039681000,211500,211500,211500,211500,0
|
|
20241007,181100,22039681000,211500,211500,211500,211500,0
|
|
20241007,181000,22039681000,211500,211500,211500,211500,0
|
|
20241007,180900,22039681000,211500,211500,211500,211500,0
|
|
20241007,180800,22039681000,211500,211500,211500,211500,0
|
|
20241007,180700,22039681000,211500,211500,211500,211500,0
|
|
20241007,180600,22039681000,211500,211500,211500,211500,0
|
|
20241007,180500,22039681000,211500,211500,211500,211500,0
|
|
20241007,180400,22039681000,211500,211500,211500,211500,0
|
|
20241007,180300,22039681000,211500,211500,211500,211500,0
|
|
20241007,180200,22039681000,211500,211500,211500,211500,0
|
|
20241007,180100,22039681000,211500,211500,211500,211500,0
|
|
20241007,180000,22039681000,211500,211500,211500,211500,0
|
|
20241007,175900,22039681000,211500,211500,211500,211500,0
|
|
20241007,175800,22039681000,211500,211500,211500,211500,7881
|
|
20241007,175700,22039681000,211500,211500,211500,211500,0
|
|
20241007,175600,22039681000,211500,211500,211500,211500,0
|
|
20241007,175500,22039681000,211500,211500,211500,211500,0
|
|
20241007,175400,22039681000,211500,211500,211500,211500,0
|
|
20241007,175300,22039681000,211500,211500,211500,211500,0
|
|
20241007,175200,22039681000,211500,211500,211500,211500,0
|
|
20241007,175100,22039681000,211500,211500,211500,211500,0
|
|
20241007,175000,22039681000,211500,211500,211500,211500,0
|
|
20241007,174900,22039681000,211500,211500,211500,211500,0
|
|
20241007,174800,22039681000,211500,211500,211500,211500,0
|
|
20241007,174700,22039681000,211500,211500,211500,211500,0
|
|
20241007,174600,22039681000,211500,211500,211500,211500,0
|
|
20241007,174500,22039681000,211500,211500,211500,211500,0
|
|
20241007,174400,22039681000,211500,211500,211500,211500,0
|
|
20241007,174300,22039681000,211500,211500,211500,211500,0
|
|
20241007,174200,22039681000,211500,211500,211500,211500,0
|
|
20241007,174100,22039681000,211500,211500,211500,211500,0
|
|
20241007,174000,22039681000,211500,211500,211500,211500,0
|
|
20241007,173900,22039681000,211500,211500,211500,211500,0
|
|
20241007,173800,22039681000,211500,211500,211500,211500,0
|
|
20241007,173700,22039681000,211500,211500,211500,211500,0
|
|
20241007,173600,22039681000,211500,211500,211500,211500,0
|
|
20241007,173500,22039681000,211500,211500,211500,211500,0
|
|
20241007,173400,22039681000,211500,211500,211500,211500,0
|
|
20241007,173300,22039681000,211500,211500,211500,211500,0
|
|
20241007,173200,22039681000,211500,211500,211500,211500,0
|
|
20241007,173100,22039681000,211500,211500,211500,211500,0
|
|
20241007,173000,22039681000,211500,211500,211500,211500,0
|
|
20241007,172900,22039681000,211500,211500,211500,211500,0
|
|
20241007,172800,22039681000,211500,211500,211500,211500,7881
|
|
20241007,172700,22039681000,211500,211500,211500,211500,0
|
|
20241007,172600,22039681000,211500,211500,211500,211500,0
|
|
20241007,172500,22039681000,211500,211500,211500,211500,0
|
|
20241007,172400,22039681000,211500,211500,211500,211500,0
|
|
20241007,172300,22039681000,211500,211500,211500,211500,0
|
|
20241007,172200,22039681000,211500,211500,211500,211500,0
|
|
20241007,172100,22039681000,211500,211500,211500,211500,0
|
|
20241007,172000,22039681000,211500,211500,211500,211500,0
|
|
20241007,171900,22039681000,211500,211500,211500,211500,0
|
|
20241007,171800,22039681000,211500,211500,211500,211500,0
|
|
20241007,171700,22039681000,211500,211500,211500,211500,0
|
|
20241007,171600,22039681000,211500,211500,211500,211500,0
|
|
20241007,171500,22039681000,211500,211500,211500,211500,0
|
|
20241007,171400,22039681000,211500,211500,211500,211500,0
|
|
20241007,171300,22039681000,211500,211500,211500,211500,0
|
|
20241007,171200,22039681000,211500,211500,211500,211500,0
|
|
20241007,171100,22039681000,211500,211500,211500,211500,0
|
|
20241007,171000,22039681000,211500,211500,211500,211500,0
|
|
20241007,170900,22039681000,211500,211500,211500,211500,0
|
|
20241007,170800,22039681000,211500,211500,211500,211500,0
|
|
20241007,170700,22039681000,211500,211500,211500,211500,0
|
|
20241007,170600,22039681000,211500,211500,211500,211500,0
|
|
20241007,170500,22039681000,211500,211500,211500,211500,0
|
|
20241007,170400,22039681000,211500,211500,211500,211500,0
|
|
20241007,170300,22039681000,211500,211500,211500,211500,0
|
|
20241007,170200,22039681000,211500,211500,211500,211500,0
|
|
20241007,170100,22039681000,211500,211500,211500,211500,0
|
|
20241007,170000,22039681000,211500,211500,211500,211500,0
|
|
20241007,165900,22039681000,211500,211500,211500,211500,0
|
|
20241007,165800,22039681000,211500,211500,211500,211500,7881
|
|
20241007,165700,22039681000,211500,211500,211500,211500,0
|
|
20241007,165600,22039681000,211500,211500,211500,211500,0
|
|
20241007,165500,22039681000,211500,211500,211500,211500,0
|
|
20241007,165400,22039681000,211500,211500,211500,211500,0
|
|
20241007,165300,22039681000,211500,211500,211500,211500,0
|
|
20241007,165200,22039681000,211500,211500,211500,211500,0
|
|
20241007,165100,22039681000,211500,211500,211500,211500,0
|
|
20241007,165000,22039681000,211500,211500,211500,211500,0
|
|
20241007,164900,22039681000,211500,211500,211500,211500,0
|
|
20241007,164800,22039681000,211500,211500,211500,211500,0
|
|
20241007,164700,22039681000,211500,211500,211500,211500,0
|
|
20241007,164600,22039681000,211500,211500,211500,211500,0
|
|
20241007,164500,22039681000,211500,211500,211500,211500,0
|
|
20241007,164400,22039681000,211500,211500,211500,211500,0
|
|
20241007,164300,22039681000,211500,211500,211500,211500,0
|
|
20241007,164200,22039681000,211500,211500,211500,211500,0
|
|
20241007,164100,22039681000,211500,211500,211500,211500,0
|
|
20241007,164000,22039681000,211500,211500,211500,211500,0
|
|
20241007,163900,22039681000,211500,211500,211500,211500,0
|
|
20241007,163800,22039681000,211500,211500,211500,211500,0
|
|
20241007,163700,22039681000,211500,211500,211500,211500,0
|
|
20241007,163600,22039681000,211500,211500,211500,211500,0
|
|
20241007,163500,22039681000,211500,211500,211500,211500,0
|
|
20241007,163400,22039681000,211500,211500,211500,211500,0
|
|
20241007,163300,22039681000,211500,211500,211500,211500,0
|
|
20241007,163200,22039681000,211500,211500,211500,211500,0
|
|
20241007,163100,22039681000,211500,211500,211500,211500,0
|
|
20241007,163000,22039681000,211500,211500,211500,211500,0
|
|
20241007,162900,22039681000,211500,211500,211500,211500,0
|
|
20241007,162800,22039681000,211500,211500,211500,211500,7881
|
|
20241007,162700,22039681000,211500,211500,211500,211500,0
|
|
20241007,162600,22039681000,211500,211500,211500,211500,0
|
|
20241007,162500,22039681000,211500,211500,211500,211500,0
|
|
20241007,162400,22039681000,211500,211500,211500,211500,0
|
|
20241007,162300,22039681000,211500,211500,211500,211500,0
|
|
20241007,162200,22039681000,211500,211500,211500,211500,0
|
|
20241007,162100,22039681000,211500,211500,211500,211500,0
|
|
20241007,162000,22039681000,211500,211500,211500,211500,0
|
|
20241007,161900,22039681000,211500,211500,211500,211500,0
|
|
20241007,161800,22039681000,211500,211500,211500,211500,0
|
|
20241007,161700,22039681000,211500,211500,211500,211500,0
|
|
20241007,161600,22039681000,211500,211500,211500,211500,0
|
|
20241007,161500,22039681000,211500,211500,211500,211500,0
|
|
20241007,161400,22039681000,211500,211500,211500,211500,0
|
|
20241007,161300,22039681000,211500,211500,211500,211500,0
|
|
20241007,161200,22039681000,211500,211500,211500,211500,0
|
|
20241007,161100,22039681000,211500,211500,211500,211500,0
|
|
20241007,161000,22039681000,211500,211500,211500,211500,0
|
|
20241007,160900,22039681000,211500,211500,211500,211500,0
|
|
20241007,160800,22039681000,211500,211500,211500,211500,0
|
|
20241007,160700,22039681000,211500,211500,211500,211500,0
|
|
20241007,160600,22039681000,211500,211500,211500,211500,0
|
|
20241007,160500,22039681000,211500,211500,211500,211500,0
|
|
20241007,160400,22039681000,211500,211500,211500,211500,0
|
|
20241007,160300,22039681000,211500,211500,211500,211500,0
|
|
20241007,160200,22039681000,211500,211500,211500,211500,0
|
|
20241007,160100,22039681000,211500,211500,211500,211500,0
|
|
20241007,160000,22039681000,211500,211500,211500,211500,0
|
|
20241007,155900,22039681000,211500,211500,211500,211500,0
|
|
20241007,155800,22039681000,211500,211500,211500,211500,7881
|
|
20241007,155700,22039681000,211500,211500,211500,211500,0
|
|
20241007,155600,22039681000,211500,211500,211500,211500,0
|
|
20241007,155500,22039681000,211500,211500,211500,211500,0
|
|
20241007,155400,22039681000,211500,211500,211500,211500,0
|
|
20241007,155300,22039681000,211500,211500,211500,211500,0
|
|
20241007,155200,22039681000,211500,211500,211500,211500,0
|
|
20241007,155100,22039681000,211500,211500,211500,211500,0
|
|
20241007,155000,22039681000,211500,211500,211500,211500,0
|
|
20241007,154900,22039681000,211500,211500,211500,211500,0
|
|
20241007,154800,22039681000,211500,211500,211500,211500,0
|
|
20241007,154700,22039681000,211500,211500,211500,211500,0
|
|
20241007,154600,22039681000,211500,211500,211500,211500,0
|
|
20241007,154500,22039681000,211500,211500,211500,211500,0
|
|
20241007,154400,22039681000,211500,211500,211500,211500,0
|
|
20241007,154300,22039681000,211500,211500,211500,211500,0
|
|
20241007,154200,22039681000,211500,211500,211500,211500,0
|
|
20241007,154100,22039681000,211500,211500,211500,211500,0
|
|
20241007,154000,22039681000,211500,211500,211500,211500,0
|
|
20241007,153900,22039681000,211500,211500,211500,211500,0
|
|
20241007,153800,22039681000,211500,211500,211500,211500,0
|
|
20241007,153700,22039681000,211500,211500,211500,211500,0
|
|
20241007,153600,22039681000,211500,211500,211500,211500,0
|
|
20241007,153500,22039681000,211500,211500,211500,211500,0
|
|
20241007,153400,22039681000,211500,211500,211500,211500,0
|
|
20241007,153300,22039681000,211500,211500,211500,211500,0
|
|
20241007,153200,22039681000,211500,211500,211500,211500,0
|
|
20241007,153100,22039681000,211500,211500,211500,211500,0
|
|
20241007,153000,22039681000,211500,211500,211500,211500,7881
|
|
20241007,152900,20372849500,211500,211500,211500,211500,0
|
|
20241007,152800,20372849500,211500,211500,211500,211500,0
|
|
20241007,152700,20372849500,211500,211500,211500,211500,0
|
|
20241007,152600,20372849500,211500,211500,211500,211500,0
|
|
20241007,152500,20372849500,211500,211500,211500,211500,0
|
|
20241007,152400,20372849500,211500,211500,211500,211500,0
|
|
20241007,152300,20372849500,211500,211500,211500,211500,0
|
|
20241007,152200,20372849500,211500,211500,211500,211500,0
|
|
20241007,152100,20372849500,211500,211500,211500,211500,0
|
|
20241007,152000,20372849500,211500,211500,211500,211500,0
|
|
20241007,151900,20372849500,211500,211500,211500,211000,537
|
|
20241007,151800,20259434500,211000,211000,211500,211000,258
|
|
20241007,151700,20204892000,211000,211000,211500,211000,594
|
|
20241007,151600,20079368500,211000,211000,211500,211000,627
|
|
20241007,151500,19946846000,211500,211000,211500,211000,324
|
|
20241007,151400,19878401500,211000,211500,211500,211000,210
|
|
20241007,151300,19834060500,211000,211000,211500,211000,439
|
|
20241007,151200,19741328500,211500,211000,211500,211000,649
|
|
20241007,151100,19604238000,211000,211500,211500,211000,161
|
|
20241007,151000,19570261000,211000,211000,211500,211000,233
|
|
20241007,150900,19521087500,211000,211000,211500,211000,170
|
|
20241007,150800,19485215500,211000,211000,211500,211000,188
|
|
20241007,150700,19445543500,211000,211000,211500,211000,198
|
|
20241007,150600,19403763000,211000,211000,211500,211000,633
|
|
20241007,150500,19270185500,211000,211000,211500,211000,401
|
|
20241007,150400,19185569500,211000,211000,211500,211000,171
|
|
20241007,150300,19149466000,211000,211000,211500,211000,175
|
|
20241007,150200,19112531500,211000,211500,211500,211000,162
|
|
20241007,150100,19078339000,211000,211500,211500,211000,347
|
|
20241007,150000,19005101500,211000,211000,211500,211000,386
|
|
20241007,145900,18923598000,211000,211000,211500,211000,243
|
|
20241007,145800,18872319000,211000,211000,211500,211000,419
|
|
20241007,145700,18783843000,211000,211000,211500,211000,342
|
|
20241007,145600,18711625500,211000,211500,212000,211000,304
|
|
20241007,145500,18647366500,211500,211500,212000,211000,417
|
|
20241007,145400,18559166500,211500,211500,212000,211500,273
|
|
20241007,145300,18501400500,211500,211500,212000,211500,236
|
|
20241007,145200,18451483000,211500,211500,212000,211000,661
|
|
20241007,145100,18311507500,212000,211000,212000,211000,234
|
|
20241007,145000,18262028500,211500,211500,212000,211000,448
|
|
20241007,144900,18167300000,212000,211500,212000,211000,638
|
|
20241007,144800,18032338500,211500,211500,212000,211500,195
|
|
20241007,144700,17991092000,211500,211500,212000,211500,347
|
|
20241007,144600,17917649000,211500,211500,212000,211500,292
|
|
20241007,144500,17855887000,211500,211500,212000,211000,535
|
|
20241007,144400,17742673000,211500,211500,212000,211000,351
|
|
20241007,144300,17668440000,211500,211500,211500,211000,254
|
|
20241007,144200,17614721000,211500,211500,212000,211500,349
|
|
20241007,144100,17540906000,211500,211500,212000,211500,391
|
|
20241007,144000,17458205500,211500,211500,212000,211500,185
|
|
20241007,143900,17419068000,211500,211500,211500,211500,280
|
|
20241007,143800,17359848000,211500,211500,212000,211500,338
|
|
20241007,143700,17288306000,211500,211500,212000,211500,242
|
|
20241007,143600,17237119000,212000,211500,212000,211500,199
|
|
20241007,143500,17195030000,211500,211500,212000,211500,308
|
|
20241007,143400,17129853000,211500,211500,211500,211000,661
|
|
20241007,143300,16990059500,211500,211500,212000,211500,386
|
|
20241007,143200,16908385500,211500,211500,212000,211500,233
|
|
20241007,143100,16859105500,211500,211500,212000,211500,235
|
|
20241007,143000,16809398500,211500,211500,212000,211500,377
|
|
20241007,142900,16729658500,211500,211500,212000,211500,223
|
|
20241007,142800,16682491000,211500,211500,212000,211500,314
|
|
20241007,142700,16616043000,211500,211500,212000,211500,274
|
|
20241007,142600,16558044000,211500,211500,211500,211000,1253
|
|
20241007,142500,16293035500,211500,211500,212000,211500,332
|
|
20241007,142400,16222718000,211500,211500,212000,211500,301
|
|
20241007,142300,16159031500,211500,211500,212000,211500,252
|
|
20241007,142200,16105712000,211500,211500,212000,211500,462
|
|
20241007,142100,16007886500,211500,211500,212000,211500,221
|
|
20241007,142000,15961144000,211500,211500,212000,211500,263
|
|
20241007,141900,15905509500,211500,211500,212000,211500,184
|
|
20241007,141800,15866592500,211500,211500,212000,211500,319
|
|
20241007,141700,15799007000,211500,211000,212000,211000,515
|
|
20241007,141600,15690017000,211000,211000,211500,211000,251
|
|
20241007,141500,15637052000,211000,211000,212000,211000,277
|
|
20241007,141400,15578554500,211000,211000,211500,211000,259
|
|
20241007,141300,15523897500,211000,211000,211500,211000,175
|
|
20241007,141200,15486971000,211000,211000,211500,211000,341
|
|
20241007,141100,15414963500,211000,211500,212000,211000,383
|
|
20241007,141000,15333986000,211500,211500,212000,211500,634
|
|
20241007,140900,15199894000,211500,211500,212000,211500,186
|
|
20241007,140800,15160554000,211500,211000,211500,211000,594
|
|
20241007,140700,15035063500,211000,211000,211500,211000,204
|
|
20241007,140600,14992005500,211000,211000,211500,211000,382
|
|
20241007,140500,14911271000,211500,211500,212000,211000,181
|
|
20241007,140400,14873006500,211500,211500,212000,211000,147
|
|
20241007,140300,14841916000,211500,211500,212000,211000,357
|
|
20241007,140200,14766424500,211500,211500,212000,211500,375
|
|
20241007,140100,14687111000,211500,211500,212000,211500,166
|
|
20241007,140000,14651988000,211500,211500,212000,211500,386
|
|
20241007,135900,14570348000,211500,211500,212000,211500,183
|
|
20241007,135800,14531641000,211500,211500,212000,211500,120
|
|
20241007,135700,14506260500,211500,211500,212000,211500,277
|
|
20241007,135600,14447608000,211500,211000,211500,211000,173
|
|
20241007,135500,14411032000,211000,211000,211500,211000,331
|
|
20241007,135400,14341102500,211000,211000,211500,211000,173
|
|
20241007,135300,14304572000,211000,211000,211500,211000,279
|
|
20241007,135200,14245634500,211000,211500,211500,211000,187
|
|
20241007,135100,14206169500,211000,211500,211500,211000,1297
|
|
20241007,135000,13932056000,211500,211500,212000,211500,94
|
|
20241007,134900,13912173500,211500,211500,212000,211500,301
|
|
20241007,134800,13848510500,211500,211500,212000,211000,224
|
|
20241007,134700,13801133500,211000,211000,211500,211000,442
|
|
20241007,134600,13707703000,211000,211500,211500,211000,230
|
|
20241007,134500,13659141500,211000,211500,211500,211000,1252
|
|
20241007,134400,13394399500,211000,211000,211500,211000,161
|
|
20241007,134300,13360410000,211000,211000,211500,211000,109
|
|
20241007,134200,13337406500,211000,211500,212000,211000,228
|
|
20241007,134100,13289238000,211000,212500,212500,211000,2863
|
|
20241007,134000,12682674000,212500,212500,213000,212500,62
|
|
20241007,133900,12669493500,212500,212500,213000,212500,71
|
|
20241007,133800,12654405500,212500,213000,213000,212500,40
|
|
20241007,133700,12645904500,213000,212500,213000,212500,111
|
|
20241007,133600,12622287500,212500,213500,213500,212500,3611
|
|
20241007,133500,11853371500,213500,213500,214000,213500,106
|
|
20241007,133400,11830735000,213500,213500,214000,213500,110
|
|
20241007,133300,11807224500,213500,213500,214000,213500,262
|
|
20241007,133200,11751281500,213000,213500,213500,213000,124
|
|
20241007,133100,11724813000,214000,213500,214000,213500,223
|
|
20241007,133000,11677193000,213500,213500,214000,213000,1644
|
|
20241007,132900,11326157000,213000,213000,213500,213000,104
|
|
20241007,132800,11303979000,213000,213000,213500,212500,1300
|
|
20241007,132700,11026955000,213000,212500,213000,212500,57
|
|
20241007,132600,11014837000,212500,212500,213000,212500,90
|
|
20241007,132500,10995711000,212500,212500,213000,212500,104
|
|
20241007,132400,10973585000,212500,212500,213000,212500,67
|
|
20241007,132300,10959342000,212500,212500,213000,212500,158
|
|
20241007,132200,10925753000,212500,212500,213000,212500,103
|
|
20241007,132100,10903864500,212500,213000,213000,212500,55
|
|
20241007,132000,10892175500,212500,212500,212500,212500,187
|
|
20241007,131900,10852438000,212500,212500,212500,212500,31
|
|
20241007,131800,10845850500,213000,212500,213000,212500,74
|
|
20241007,131700,10830125000,212500,213000,213000,212500,172
|
|
20241007,131600,10793512500,212500,212500,213000,212500,70
|
|
20241007,131500,10778628000,213000,213000,213000,212500,74
|
|
20241007,131400,10762897000,212500,212000,213000,212000,159
|
|
20241007,131300,10729110500,212000,212500,213000,212000,326
|
|
20241007,131200,10659735500,212500,212500,213000,212500,162
|
|
20241007,131100,10625310000,212500,212500,213000,212500,28
|
|
20241007,131000,10619359500,213000,213000,213000,212500,61
|
|
20241007,130900,10606395500,213000,212500,213000,212500,73
|
|
20241007,130800,10590881000,212500,212500,212500,212500,391
|
|
20241007,130700,10507793500,212500,212500,213000,212500,110
|
|
20241007,130600,10484412000,212500,212500,213000,212500,24
|
|
20241007,130500,10479311500,212500,212000,213000,212000,749
|
|
20241007,130400,10320075500,212000,212000,212500,212000,140
|
|
20241007,130300,10290375500,212000,212000,212500,212000,73
|
|
20241007,130200,10274899000,212000,212500,212500,212000,182
|
|
20241007,130100,10236264500,212000,212000,212500,212000,52
|
|
20241007,130000,10225240000,212000,212500,212500,212000,131
|
|
20241007,125900,10197462500,212000,212000,212500,212000,76
|
|
20241007,125800,10181347000,212000,212000,212500,212000,34
|
|
20241007,125700,10174131500,212000,212500,212500,212000,47
|
|
20241007,125600,10164166500,212000,212000,212500,212000,46
|
|
20241007,125500,10154407000,212000,212500,212500,212000,74
|
|
20241007,125400,10138701500,212500,212000,213000,212000,166
|
|
20241007,125300,10103424500,212500,212000,212500,212000,117
|
|
20241007,125200,10078578500,212000,212000,212500,212000,37
|
|
20241007,125100,10070730000,212000,212000,212500,212000,76
|
|
20241007,125000,10054604500,212500,212000,212500,212000,93
|
|
20241007,124900,10034882000,212000,212000,212500,212000,124
|
|
20241007,124800,10008592500,212000,212000,212000,212000,58
|
|
20241007,124700,9996296500,212000,212000,212500,212000,19
|
|
20241007,124600,9992267500,212000,212000,212000,212000,60
|
|
20241007,124500,9979547500,212500,212500,212500,212000,24
|
|
20241007,124400,9974456500,212000,212000,212500,212000,99
|
|
20241007,124300,9953458000,212000,212000,212000,212000,15
|
|
20241007,124200,9950278000,212500,212000,213000,212000,651
|
|
20241007,124100,9811919000,212000,212000,212500,212000,37
|
|
20241007,124000,9804071500,212000,212000,212500,212000,64
|
|
20241007,123900,9790503000,212000,212000,212500,212000,120
|
|
20241007,123800,9765012500,212000,212000,212500,212000,160
|
|
20241007,123700,9731092000,212000,212000,212500,212000,25
|
|
20241007,123600,9725791000,212000,212000,212500,212000,79
|
|
20241007,123500,9709032000,212000,212000,212500,212000,67
|
|
20241007,123400,9694812000,212000,212000,212000,212000,25
|
|
20241007,123300,9689512000,212000,212500,212500,212000,72
|
|
20241007,123200,9674225000,212500,212000,213000,212000,408
|
|
20241007,123100,9587495000,212000,212000,212000,211500,160
|
|
20241007,123000,9553582500,212000,212500,212500,212000,32
|
|
20241007,122900,9546792500,212000,212500,212500,212000,69
|
|
20241007,122800,9532162000,212000,212000,212000,212000,41
|
|
20241007,122700,9523470000,212000,212000,212000,212000,49
|
|
20241007,122600,9513082000,212000,212500,212500,212000,15
|
|
20241007,122500,9509901500,212000,212000,212500,212000,92
|
|
20241007,122400,9490390000,212000,212000,212000,212000,58
|
|
20241007,122300,9478094000,212000,212000,212500,212000,102
|
|
20241007,122200,9456468000,212500,212000,212500,212000,30
|
|
20241007,122100,9450104500,212500,212500,213000,212000,126
|
|
20241007,122000,9423344000,212500,212000,213000,212000,714
|
|
20241007,121900,9271617500,212000,212000,212500,212000,69
|
|
20241007,121800,9256989000,212000,212000,212000,212000,58
|
|
20241007,121700,9244693000,212000,212500,212500,212000,43
|
|
20241007,121600,9235576500,212000,212000,212500,212000,69
|
|
20241007,121500,9220948000,212000,212000,212000,212000,71
|
|
20241007,121400,9205896000,212000,212000,212000,212000,68
|
|
20241007,121300,9191480000,212000,212000,212500,212000,64
|
|
20241007,121200,9177911500,212000,212000,212000,212000,137
|
|
20241007,121100,9148867500,212000,212000,212000,212000,66
|
|
20241007,121000,9134875500,212000,212000,212500,212000,149
|
|
20241007,120900,9103287000,212000,212000,212000,212000,154
|
|
20241007,120800,9070639000,212000,212500,212500,212000,81
|
|
20241007,120700,9053450000,212000,212000,212500,212000,36
|
|
20241007,120600,9045814500,212000,212000,212500,212000,150
|
|
20241007,120500,9013990000,212000,212000,212500,212000,58
|
|
20241007,120400,9001676000,212000,212000,212500,212000,98
|
|
20241007,120300,8980874500,212000,212000,212500,212000,60
|
|
20241007,120200,8968139000,212000,212500,212500,212000,119
|
|
20241007,120100,8942876500,212500,212500,212500,212000,135
|
|
20241007,120000,8914206000,212500,211500,212500,211500,684
|
|
20241007,115900,8769135000,211500,211500,212000,211500,65
|
|
20241007,115800,8755385000,212000,212000,212000,211500,62
|
|
20241007,115700,8742270500,211500,211500,211500,211500,48
|
|
20241007,115600,8732118500,211500,211500,212000,211500,90
|
|
20241007,115500,8713063500,212000,211500,212000,211500,44
|
|
20241007,115400,8703754500,211500,211500,212000,211500,81
|
|
20241007,115300,8686622500,212000,211500,212000,211500,97
|
|
20241007,115200,8666106000,211500,211500,211500,211500,65
|
|
20241007,115100,8652358500,211500,211500,212000,211000,60
|
|
20241007,115000,8639677000,211000,211000,211500,211000,56
|
|
20241007,114900,8627849500,211000,211500,211500,211000,48
|
|
20241007,114800,8617713000,212000,211500,212000,211000,112
|
|
20241007,114700,8594025000,211500,211500,211500,211500,185
|
|
20241007,114600,8554897500,211500,211500,212000,211500,61
|
|
20241007,114500,8541991000,211500,211500,212000,211500,97
|
|
20241007,114400,8521465000,211500,211500,211500,211500,41
|
|
20241007,114300,8512793500,212000,211500,212000,211500,51
|
|
20241007,114200,8502006500,211500,211500,212000,211500,70
|
|
20241007,114100,8487200500,211500,212000,212000,211000,397
|
|
20241007,114000,8403237500,212000,211500,212000,211500,59
|
|
20241007,113900,8390754000,211500,212000,212000,211500,40
|
|
20241007,113800,8382293000,211500,211500,211500,211500,82
|
|
20241007,113700,8364950000,211500,211500,211500,211500,58
|
|
20241007,113600,8352683000,211500,211500,212000,211500,153
|
|
20241007,113500,8320322500,211500,212000,212000,211500,32
|
|
20241007,113400,8313554000,211500,211500,212000,211500,34
|
|
20241007,113300,8306362500,212000,212000,212500,211500,163
|
|
20241007,113200,8271816000,212000,212000,212500,212000,34
|
|
20241007,113100,8264605500,212000,212500,212500,212000,32
|
|
20241007,113000,8257810500,213000,212500,213000,212000,1372
|
|
20241007,112900,7966791500,212000,212000,212500,212000,95
|
|
20241007,112800,7946621000,212500,212500,212500,212000,33
|
|
20241007,112700,7939617500,212500,212500,212500,212000,98
|
|
20241007,112600,7918797500,212500,212000,213000,212000,482
|
|
20241007,112500,7816358000,212000,211500,212500,211500,280
|
|
20241007,112400,7757015500,211500,211500,211500,211500,73
|
|
20241007,112300,7741576000,211500,211500,212000,211500,196
|
|
20241007,112200,7700043500,212000,211500,212000,211500,41
|
|
20241007,112100,7691371500,211500,211500,212000,211500,50
|
|
20241007,112000,7680794000,211500,211500,212000,211500,43
|
|
20241007,111900,7671690000,211500,211500,211500,211500,29
|
|
20241007,111800,7665556500,211500,211500,211500,211500,10
|
|
20241007,111700,7663441500,211500,211500,212000,211500,333
|
|
20241007,111600,7592859000,211500,212000,212000,211500,37
|
|
20241007,111500,7585020000,211500,212000,212000,211500,52
|
|
20241007,111400,7574010500,212000,211500,212000,211500,60
|
|
20241007,111300,7561305500,212000,212000,212000,211500,90
|
|
20241007,111200,7542245000,212000,212000,212500,212000,31
|
|
20241007,111100,7535672000,212000,212000,212500,212000,24
|
|
20241007,111000,7530583500,212000,212500,212500,212000,46
|
|
20241007,110900,7520828500,212000,212000,212000,212000,61
|
|
20241007,110800,7507896500,212000,212000,212500,212000,164
|
|
20241007,110700,7473090000,212000,212000,212500,212000,48
|
|
20241007,110600,7462912500,212000,212000,212000,211500,478
|
|
20241007,110500,7361591000,212000,212000,212000,211500,96
|
|
20241007,110400,7341247500,212000,211500,212000,211500,103
|
|
20241007,110300,7319429000,211500,211500,212000,211500,105
|
|
20241007,110200,7297174500,211500,212000,212000,211500,141
|
|
20241007,110100,7267307000,211500,211000,212000,211000,1711
|
|
20241007,110000,6906157500,210500,211000,211000,210500,68
|
|
20241007,105900,6891824000,210500,210500,211000,210500,83
|
|
20241007,105800,6874338000,210500,211000,211000,210500,102
|
|
20241007,105700,6852852500,210500,210500,211000,210500,54
|
|
20241007,105600,6841483000,210500,211000,211000,210500,59
|
|
20241007,105500,6829055500,211000,210500,211000,210500,68
|
|
20241007,105400,6814733500,211000,210500,211000,210500,228
|
|
20241007,105300,6766652500,210500,210500,211000,210500,57
|
|
20241007,105200,6754644000,211000,211000,211000,210500,35
|
|
20241007,105100,6747268500,210500,211000,211000,210500,66
|
|
20241007,105000,6733367500,211000,211000,211000,211000,1327
|
|
20241007,104900,6453370500,211000,211500,211500,211000,898
|
|
20241007,104800,6263511500,211500,212000,212000,211500,657
|
|
20241007,104700,6124285000,212000,212500,212500,212000,28
|
|
20241007,104600,6118348500,212500,212000,212500,212000,43
|
|
20241007,104500,6109230500,212000,212000,212000,212000,35
|
|
20241007,104400,6101810500,212000,212500,212500,212000,32
|
|
20241007,104300,6095021500,212000,212500,212500,212000,55
|
|
20241007,104200,6083347500,212500,212000,212500,212000,75
|
|
20241007,104100,6067442000,212000,212000,212500,212000,12
|
|
20241007,104000,6064897500,212000,212500,212500,212000,56
|
|
20241007,103900,6053018500,212000,212500,212500,212000,30
|
|
20241007,103800,6046654500,212500,212000,212500,212000,30
|
|
20241007,103700,6040293500,212000,212500,212500,212000,59
|
|
20241007,103600,6027781500,212500,212000,212500,212000,64
|
|
20241007,103500,6014212500,212000,212000,212000,212000,18
|
|
20241007,103400,6010396500,212000,212500,212500,212000,46
|
|
20241007,103300,6000642000,212000,212000,212000,212000,27
|
|
20241007,103200,5994918000,212000,212000,212500,212000,44
|
|
20241007,103100,5985582000,212000,212000,212000,212000,37
|
|
20241007,103000,5977738000,212500,212000,212500,212000,120
|
|
20241007,102900,5952296500,212000,212000,212000,212000,1
|
|
20241007,102800,5952084500,212000,212500,212500,212000,59
|
|
20241007,102700,5939561000,212000,212000,212500,212000,37
|
|
20241007,102600,5931716500,212000,212500,212500,212000,150
|
|
20241007,102500,5899867500,212500,212000,212500,212000,29
|
|
20241007,102400,5893719000,212500,212500,212500,212500,556
|
|
20241007,102300,5775569000,212000,212000,212500,212000,116
|
|
20241007,102200,5750954000,212000,212000,212000,211500,865
|
|
20241007,102100,5567587000,211500,211500,212000,211500,51
|
|
20241007,102000,5556798500,211500,211500,212000,211500,60
|
|
20241007,101900,5544098500,211500,212000,212000,211500,140
|
|
20241007,101800,5514488000,211500,211500,212000,211500,136
|
|
20241007,101700,5485723000,211500,212000,212000,211500,53
|
|
20241007,101600,5474508000,211500,212000,212500,211500,1189
|
|
20241007,101500,5222444500,212000,212000,212500,212000,94
|
|
20241007,101400,5202502000,212500,212000,212500,212000,67
|
|
20241007,101300,5188290500,212000,212000,212500,212000,71
|
|
20241007,101200,5173236500,212000,212000,212500,212000,76
|
|
20241007,101100,5157112000,212000,212500,212500,212000,111
|
|
20241007,101000,5133554000,212500,212500,212500,212000,86
|
|
20241007,100900,5115311500,212000,212000,212500,212000,102
|
|
20241007,100800,5093686500,212000,213000,213000,212000,233
|
|
20241007,100700,5044195500,212500,212500,213000,212500,127
|
|
20241007,100600,5017203500,213000,212500,213000,212500,127
|
|
20241007,100500,4990215000,212500,212500,213000,212500,116
|
|
20241007,100400,4965556500,212500,212000,212500,212000,212
|
|
20241007,100300,4920537000,212500,212500,212500,212000,71
|
|
20241007,100200,4905461000,212000,212500,212500,212000,141
|
|
20241007,100100,4875547500,212000,212000,212500,212000,72
|
|
20241007,100000,4860276000,212500,212000,213000,212000,54
|
|
20241007,095900,4848802000,212000,212500,212500,212000,66
|
|
20241007,095800,4834799500,212500,212500,212500,212000,127
|
|
20241007,095700,4807817000,212500,212500,212500,212000,56
|
|
20241007,095600,4795921500,212000,212500,212500,212000,67
|
|
20241007,095500,4781704500,212500,212500,213000,212000,140
|
|
20241007,095400,4751942500,212500,212500,212500,212000,172
|
|
20241007,095300,4715452500,212500,212500,212500,212000,139
|
|
20241007,095200,4685946500,212500,211500,212500,211500,175
|
|
20241007,095100,4648845000,211500,212000,212000,211500,80
|
|
20241007,095000,4631911500,212000,211500,212000,211500,22
|
|
20241007,094900,4627253500,211500,211500,211500,211500,70
|
|
20241007,094800,4612448500,211500,212000,212000,211500,73
|
|
20241007,094700,4596990000,212000,212000,212000,211500,100
|
|
20241007,094600,4575803500,212000,212000,212000,211500,267
|
|
20241007,094500,4519255000,212000,211500,212000,211500,122
|
|
20241007,094400,4493406500,211500,211500,212000,211500,115
|
|
20241007,094300,4469070000,211500,211000,212000,211000,719
|
|
20241007,094200,4316958000,211500,211000,211500,211000,222
|
|
20241007,094100,4270020000,211000,211500,211500,211000,664
|
|
20241007,094000,4129598500,211000,211500,211500,211000,124
|
|
20241007,093900,4103432000,211500,211500,211500,211000,100
|
|
20241007,093800,4082318000,211000,211500,211500,211000,105
|
|
20241007,093700,4060147000,211500,211000,211500,211000,199
|
|
20241007,093600,4018132000,211000,211500,211500,211000,98
|
|
20241007,093500,3997439500,211000,211500,211500,211000,92
|
|
20241007,093400,3978009000,211500,211000,211500,211000,67
|
|
20241007,093300,3963870500,211000,211500,211500,211000,89
|
|
20241007,093200,3945072000,211500,211000,211500,211000,88
|
|
20241007,093100,3926500500,211000,211500,211500,211000,440
|
|
20241007,093000,3833495000,212000,212000,212000,211500,205
|
|
20241007,092900,3790095500,212000,211500,212000,211500,148
|
|
20241007,092800,3758788500,211500,212000,212000,211500,15
|
|
20241007,092700,3755613500,211500,211500,212000,211500,101
|
|
20241007,092600,3734251500,212000,212000,212500,212000,626
|
|
20241007,092500,3601537000,212000,212000,212000,212000,44
|
|
20241007,092400,3592209000,212000,212500,212500,212000,1085
|
|
20241007,092300,3361731000,212500,213000,213000,212500,527
|
|
20241007,092200,3249486000,213000,213500,213500,213000,41
|
|
20241007,092100,3240736500,213500,213000,213500,213000,8
|
|
20241007,092000,3239031500,213000,213500,213500,213000,211
|
|
20241007,091900,3194087500,213000,213500,213500,213000,16
|
|
20241007,091800,3190677000,213500,213500,213500,213500,17
|
|
20241007,091700,3187047500,213500,214000,214000,213000,289
|
|
20241007,091600,3125299500,214000,212500,214000,212500,609
|
|
20241007,091500,2995299500,212500,213000,213000,212500,309
|
|
20241007,091400,2929630500,213000,212000,213000,212000,208
|
|
20241007,091300,2885406000,212500,212000,212500,212000,620
|
|
20241007,091200,2753821500,212000,212000,212500,212000,186
|
|
20241007,091100,2714362500,212000,211000,212000,211000,525
|
|
20241007,091000,2603390500,211000,210500,211500,210500,277
|
|
20241007,090900,2544968000,210500,209500,210500,209500,337
|
|
20241007,090800,2474185000,209500,210000,210000,209500,220
|
|
20241007,090700,2428036500,210500,210500,210500,209500,834
|
|
20241007,090600,2253005000,210500,210000,210500,209500,516
|
|
20241007,090500,2144648000,209500,210000,210500,209500,2043
|
|
20241007,090400,1716081500,210000,210500,211000,210000,941
|
|
20241007,090300,1518158500,210500,210500,211000,210000,711
|
|
20241007,090200,1368506000,210500,211500,211500,210000,906
|
|
20241007,090100,1177723500,210500,213000,213000,210500,2763
|
|
20241007,090000,593538000,213000,213500,214000,212000,2774
|