636 lines
36 KiB
CSV
636 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,193200,10530590000,354500,354500,354500,354500,0
|
|
20241024,193100,10530590000,354500,354500,354500,354500,0
|
|
20241024,193000,10530590000,354500,354500,354500,354500,0
|
|
20241024,192900,10530590000,354500,354500,354500,354500,0
|
|
20241024,192800,10530590000,354500,354500,354500,354500,0
|
|
20241024,192700,10530590000,354500,354500,354500,354500,0
|
|
20241024,192600,10530590000,354500,354500,354500,354500,0
|
|
20241024,192500,10530590000,354500,354500,354500,354500,0
|
|
20241024,192400,10530590000,354500,354500,354500,354500,0
|
|
20241024,192300,10530590000,354500,354500,354500,354500,0
|
|
20241024,192200,10530590000,354500,354500,354500,354500,0
|
|
20241024,192100,10530590000,354500,354500,354500,354500,0
|
|
20241024,192000,10530590000,354500,354500,354500,354500,0
|
|
20241024,191900,10530590000,354500,354500,354500,354500,0
|
|
20241024,191800,10530590000,354500,354500,354500,354500,0
|
|
20241024,191700,10530590000,354500,354500,354500,354500,0
|
|
20241024,191600,10530590000,354500,354500,354500,354500,0
|
|
20241024,191500,10530590000,354500,354500,354500,354500,0
|
|
20241024,191400,10530590000,354500,354500,354500,354500,0
|
|
20241024,191300,10530590000,354500,354500,354500,354500,0
|
|
20241024,191200,10530590000,354500,354500,354500,354500,0
|
|
20241024,191100,10530590000,354500,354500,354500,354500,0
|
|
20241024,191000,10530590000,354500,354500,354500,354500,0
|
|
20241024,190900,10530590000,354500,354500,354500,354500,0
|
|
20241024,190800,10530590000,354500,354500,354500,354500,0
|
|
20241024,190700,10530590000,354500,354500,354500,354500,0
|
|
20241024,190600,10530590000,354500,354500,354500,354500,0
|
|
20241024,190500,10530590000,354500,354500,354500,354500,0
|
|
20241024,190400,10530590000,354500,354500,354500,354500,0
|
|
20241024,190300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,190200,10530590000,354500,354500,354500,354500,0
|
|
20241024,190100,10530590000,354500,354500,354500,354500,0
|
|
20241024,190000,10530590000,354500,354500,354500,354500,0
|
|
20241024,185900,10530590000,354500,354500,354500,354500,0
|
|
20241024,185800,10530590000,354500,354500,354500,354500,0
|
|
20241024,185700,10530590000,354500,354500,354500,354500,0
|
|
20241024,185600,10530590000,354500,354500,354500,354500,0
|
|
20241024,185500,10530590000,354500,354500,354500,354500,0
|
|
20241024,185400,10530590000,354500,354500,354500,354500,0
|
|
20241024,185300,10530590000,354500,354500,354500,354500,0
|
|
20241024,185200,10530590000,354500,354500,354500,354500,0
|
|
20241024,185100,10530590000,354500,354500,354500,354500,0
|
|
20241024,185000,10530590000,354500,354500,354500,354500,0
|
|
20241024,184900,10530590000,354500,354500,354500,354500,0
|
|
20241024,184800,10530590000,354500,354500,354500,354500,0
|
|
20241024,184700,10530590000,354500,354500,354500,354500,0
|
|
20241024,184600,10530590000,354500,354500,354500,354500,0
|
|
20241024,184500,10530590000,354500,354500,354500,354500,0
|
|
20241024,184400,10530590000,354500,354500,354500,354500,0
|
|
20241024,184300,10530590000,354500,354500,354500,354500,0
|
|
20241024,184200,10530590000,354500,354500,354500,354500,0
|
|
20241024,184100,10530590000,354500,354500,354500,354500,0
|
|
20241024,184000,10530590000,354500,354500,354500,354500,0
|
|
20241024,183900,10530590000,354500,354500,354500,354500,0
|
|
20241024,183800,10530590000,354500,354500,354500,354500,0
|
|
20241024,183700,10530590000,354500,354500,354500,354500,0
|
|
20241024,183600,10530590000,354500,354500,354500,354500,0
|
|
20241024,183500,10530590000,354500,354500,354500,354500,0
|
|
20241024,183400,10530590000,354500,354500,354500,354500,0
|
|
20241024,183300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,183200,10530590000,354500,354500,354500,354500,0
|
|
20241024,183100,10530590000,354500,354500,354500,354500,0
|
|
20241024,183000,10530590000,354500,354500,354500,354500,0
|
|
20241024,182900,10530590000,354500,354500,354500,354500,0
|
|
20241024,182800,10530590000,354500,354500,354500,354500,0
|
|
20241024,182700,10530590000,354500,354500,354500,354500,0
|
|
20241024,182600,10530590000,354500,354500,354500,354500,0
|
|
20241024,182500,10530590000,354500,354500,354500,354500,0
|
|
20241024,182400,10530590000,354500,354500,354500,354500,0
|
|
20241024,182300,10530590000,354500,354500,354500,354500,0
|
|
20241024,182200,10530590000,354500,354500,354500,354500,0
|
|
20241024,182100,10530590000,354500,354500,354500,354500,0
|
|
20241024,182000,10530590000,354500,354500,354500,354500,0
|
|
20241024,181900,10530590000,354500,354500,354500,354500,0
|
|
20241024,181800,10530590000,354500,354500,354500,354500,0
|
|
20241024,181700,10530590000,354500,354500,354500,354500,0
|
|
20241024,181600,10530590000,354500,354500,354500,354500,0
|
|
20241024,181500,10530590000,354500,354500,354500,354500,0
|
|
20241024,181400,10530590000,354500,354500,354500,354500,0
|
|
20241024,181300,10530590000,354500,354500,354500,354500,0
|
|
20241024,181200,10530590000,354500,354500,354500,354500,0
|
|
20241024,181100,10530590000,354500,354500,354500,354500,0
|
|
20241024,181000,10530590000,354500,354500,354500,354500,0
|
|
20241024,180900,10530590000,354500,354500,354500,354500,0
|
|
20241024,180800,10530590000,354500,354500,354500,354500,0
|
|
20241024,180700,10530590000,354500,354500,354500,354500,0
|
|
20241024,180600,10530590000,354500,354500,354500,354500,0
|
|
20241024,180500,10530590000,354500,354500,354500,354500,0
|
|
20241024,180400,10530590000,354500,354500,354500,354500,0
|
|
20241024,180300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,180200,10530590000,354500,354500,354500,354500,0
|
|
20241024,180100,10530590000,354500,354500,354500,354500,0
|
|
20241024,180000,10530590000,354500,354500,354500,354500,0
|
|
20241024,175900,10530590000,354500,354500,354500,354500,0
|
|
20241024,175800,10530590000,354500,354500,354500,354500,0
|
|
20241024,175700,10530590000,354500,354500,354500,354500,0
|
|
20241024,175600,10530590000,354500,354500,354500,354500,0
|
|
20241024,175500,10530590000,354500,354500,354500,354500,0
|
|
20241024,175400,10530590000,354500,354500,354500,354500,0
|
|
20241024,175300,10530590000,354500,354500,354500,354500,0
|
|
20241024,175200,10530590000,354500,354500,354500,354500,0
|
|
20241024,175100,10530590000,354500,354500,354500,354500,0
|
|
20241024,175000,10530590000,354500,354500,354500,354500,0
|
|
20241024,174900,10530590000,354500,354500,354500,354500,0
|
|
20241024,174800,10530590000,354500,354500,354500,354500,0
|
|
20241024,174700,10530590000,354500,354500,354500,354500,0
|
|
20241024,174600,10530590000,354500,354500,354500,354500,0
|
|
20241024,174500,10530590000,354500,354500,354500,354500,0
|
|
20241024,174400,10530590000,354500,354500,354500,354500,0
|
|
20241024,174300,10530590000,354500,354500,354500,354500,0
|
|
20241024,174200,10530590000,354500,354500,354500,354500,0
|
|
20241024,174100,10530590000,354500,354500,354500,354500,0
|
|
20241024,174000,10530590000,354500,354500,354500,354500,0
|
|
20241024,173900,10530590000,354500,354500,354500,354500,0
|
|
20241024,173800,10530590000,354500,354500,354500,354500,0
|
|
20241024,173700,10530590000,354500,354500,354500,354500,0
|
|
20241024,173600,10530590000,354500,354500,354500,354500,0
|
|
20241024,173500,10530590000,354500,354500,354500,354500,0
|
|
20241024,173400,10530590000,354500,354500,354500,354500,0
|
|
20241024,173300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,173200,10530590000,354500,354500,354500,354500,0
|
|
20241024,173100,10530590000,354500,354500,354500,354500,0
|
|
20241024,173000,10530590000,354500,354500,354500,354500,0
|
|
20241024,172900,10530590000,354500,354500,354500,354500,0
|
|
20241024,172800,10530590000,354500,354500,354500,354500,0
|
|
20241024,172700,10530590000,354500,354500,354500,354500,0
|
|
20241024,172600,10530590000,354500,354500,354500,354500,0
|
|
20241024,172500,10530590000,354500,354500,354500,354500,0
|
|
20241024,172400,10530590000,354500,354500,354500,354500,0
|
|
20241024,172300,10530590000,354500,354500,354500,354500,0
|
|
20241024,172200,10530590000,354500,354500,354500,354500,0
|
|
20241024,172100,10530590000,354500,354500,354500,354500,0
|
|
20241024,172000,10530590000,354500,354500,354500,354500,0
|
|
20241024,171900,10530590000,354500,354500,354500,354500,0
|
|
20241024,171800,10530590000,354500,354500,354500,354500,0
|
|
20241024,171700,10530590000,354500,354500,354500,354500,0
|
|
20241024,171600,10530590000,354500,354500,354500,354500,0
|
|
20241024,171500,10530590000,354500,354500,354500,354500,0
|
|
20241024,171400,10530590000,354500,354500,354500,354500,0
|
|
20241024,171300,10530590000,354500,354500,354500,354500,0
|
|
20241024,171200,10530590000,354500,354500,354500,354500,0
|
|
20241024,171100,10530590000,354500,354500,354500,354500,0
|
|
20241024,171000,10530590000,354500,354500,354500,354500,0
|
|
20241024,170900,10530590000,354500,354500,354500,354500,0
|
|
20241024,170800,10530590000,354500,354500,354500,354500,0
|
|
20241024,170700,10530590000,354500,354500,354500,354500,0
|
|
20241024,170600,10530590000,354500,354500,354500,354500,0
|
|
20241024,170500,10530590000,354500,354500,354500,354500,0
|
|
20241024,170400,10530590000,354500,354500,354500,354500,0
|
|
20241024,170300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,170200,10530590000,354500,354500,354500,354500,0
|
|
20241024,170100,10530590000,354500,354500,354500,354500,0
|
|
20241024,170000,10530590000,354500,354500,354500,354500,0
|
|
20241024,165900,10530590000,354500,354500,354500,354500,0
|
|
20241024,165800,10530590000,354500,354500,354500,354500,0
|
|
20241024,165700,10530590000,354500,354500,354500,354500,0
|
|
20241024,165600,10530590000,354500,354500,354500,354500,0
|
|
20241024,165500,10530590000,354500,354500,354500,354500,0
|
|
20241024,165400,10530590000,354500,354500,354500,354500,0
|
|
20241024,165300,10530590000,354500,354500,354500,354500,0
|
|
20241024,165200,10530590000,354500,354500,354500,354500,0
|
|
20241024,165100,10530590000,354500,354500,354500,354500,0
|
|
20241024,165000,10530590000,354500,354500,354500,354500,0
|
|
20241024,164900,10530590000,354500,354500,354500,354500,0
|
|
20241024,164800,10530590000,354500,354500,354500,354500,0
|
|
20241024,164700,10530590000,354500,354500,354500,354500,0
|
|
20241024,164600,10530590000,354500,354500,354500,354500,0
|
|
20241024,164500,10530590000,354500,354500,354500,354500,0
|
|
20241024,164400,10530590000,354500,354500,354500,354500,0
|
|
20241024,164300,10530590000,354500,354500,354500,354500,0
|
|
20241024,164200,10530590000,354500,354500,354500,354500,0
|
|
20241024,164100,10530590000,354500,354500,354500,354500,0
|
|
20241024,164000,10530590000,354500,354500,354500,354500,0
|
|
20241024,163900,10530590000,354500,354500,354500,354500,0
|
|
20241024,163800,10530590000,354500,354500,354500,354500,0
|
|
20241024,163700,10530590000,354500,354500,354500,354500,0
|
|
20241024,163600,10530590000,354500,354500,354500,354500,0
|
|
20241024,163500,10530590000,354500,354500,354500,354500,0
|
|
20241024,163400,10530590000,354500,354500,354500,354500,0
|
|
20241024,163300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,163200,10530590000,354500,354500,354500,354500,0
|
|
20241024,163100,10530590000,354500,354500,354500,354500,0
|
|
20241024,163000,10530590000,354500,354500,354500,354500,0
|
|
20241024,162900,10530590000,354500,354500,354500,354500,0
|
|
20241024,162800,10530590000,354500,354500,354500,354500,0
|
|
20241024,162700,10530590000,354500,354500,354500,354500,0
|
|
20241024,162600,10530590000,354500,354500,354500,354500,0
|
|
20241024,162500,10530590000,354500,354500,354500,354500,0
|
|
20241024,162400,10530590000,354500,354500,354500,354500,0
|
|
20241024,162300,10530590000,354500,354500,354500,354500,0
|
|
20241024,162200,10530590000,354500,354500,354500,354500,0
|
|
20241024,162100,10530590000,354500,354500,354500,354500,0
|
|
20241024,162000,10530590000,354500,354500,354500,354500,0
|
|
20241024,161900,10530590000,354500,354500,354500,354500,0
|
|
20241024,161800,10530590000,354500,354500,354500,354500,0
|
|
20241024,161700,10530590000,354500,354500,354500,354500,0
|
|
20241024,161600,10530590000,354500,354500,354500,354500,0
|
|
20241024,161500,10530590000,354500,354500,354500,354500,0
|
|
20241024,161400,10530590000,354500,354500,354500,354500,0
|
|
20241024,161300,10530590000,354500,354500,354500,354500,0
|
|
20241024,161200,10530590000,354500,354500,354500,354500,0
|
|
20241024,161100,10530590000,354500,354500,354500,354500,0
|
|
20241024,161000,10530590000,354500,354500,354500,354500,0
|
|
20241024,160900,10530590000,354500,354500,354500,354500,0
|
|
20241024,160800,10530590000,354500,354500,354500,354500,0
|
|
20241024,160700,10530590000,354500,354500,354500,354500,0
|
|
20241024,160600,10530590000,354500,354500,354500,354500,0
|
|
20241024,160500,10530590000,354500,354500,354500,354500,0
|
|
20241024,160400,10530590000,354500,354500,354500,354500,0
|
|
20241024,160300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,160200,10530590000,354500,354500,354500,354500,0
|
|
20241024,160100,10530590000,354500,354500,354500,354500,0
|
|
20241024,160000,10530590000,354500,354500,354500,354500,0
|
|
20241024,155900,10530590000,354500,354500,354500,354500,0
|
|
20241024,155800,10530590000,354500,354500,354500,354500,0
|
|
20241024,155700,10530590000,354500,354500,354500,354500,0
|
|
20241024,155600,10530590000,354500,354500,354500,354500,0
|
|
20241024,155500,10530590000,354500,354500,354500,354500,0
|
|
20241024,155400,10530590000,354500,354500,354500,354500,0
|
|
20241024,155300,10530590000,354500,354500,354500,354500,0
|
|
20241024,155200,10530590000,354500,354500,354500,354500,0
|
|
20241024,155100,10530590000,354500,354500,354500,354500,0
|
|
20241024,155000,10530590000,354500,354500,354500,354500,0
|
|
20241024,154900,10530590000,354500,354500,354500,354500,0
|
|
20241024,154800,10530590000,354500,354500,354500,354500,0
|
|
20241024,154700,10530590000,354500,354500,354500,354500,0
|
|
20241024,154600,10530590000,354500,354500,354500,354500,0
|
|
20241024,154500,10530590000,354500,354500,354500,354500,0
|
|
20241024,154400,10530590000,354500,354500,354500,354500,0
|
|
20241024,154300,10530590000,354500,354500,354500,354500,0
|
|
20241024,154200,10530590000,354500,354500,354500,354500,0
|
|
20241024,154100,10530590000,354500,354500,354500,354500,0
|
|
20241024,154000,10530590000,354500,354500,354500,354500,0
|
|
20241024,153900,10530590000,354500,354500,354500,354500,0
|
|
20241024,153800,10530590000,354500,354500,354500,354500,0
|
|
20241024,153700,10530590000,354500,354500,354500,354500,0
|
|
20241024,153600,10530590000,354500,354500,354500,354500,0
|
|
20241024,153500,10530590000,354500,354500,354500,354500,0
|
|
20241024,153400,10530590000,354500,354500,354500,354500,0
|
|
20241024,153300,10530590000,354500,354500,354500,354500,1542
|
|
20241024,153200,10530590000,354500,354500,354500,354500,0
|
|
20241024,153100,10530590000,354500,354500,354500,354500,0
|
|
20241024,153000,10530590000,354500,354500,354500,354500,1542
|
|
20241024,152900,9983951000,354500,354500,354500,354500,0
|
|
20241024,152800,9983951000,354500,354500,354500,354500,0
|
|
20241024,152700,9983951000,354500,354500,354500,354500,0
|
|
20241024,152600,9983951000,354500,354500,354500,354500,0
|
|
20241024,152500,9983951000,354500,354500,354500,354500,0
|
|
20241024,152400,9983951000,354500,354500,354500,354500,0
|
|
20241024,152300,9983951000,354500,354500,354500,354500,0
|
|
20241024,152200,9983951000,354500,354500,354500,354500,0
|
|
20241024,152100,9983951000,354500,354500,354500,354500,0
|
|
20241024,152000,9983951000,354500,354500,354500,354500,0
|
|
20241024,151900,9983951000,354500,354000,354500,354000,103
|
|
20241024,151800,9947443500,354500,354000,354500,354000,31
|
|
20241024,151700,9936463500,354000,353500,354000,353500,107
|
|
20241024,151600,9898610500,353500,354000,354000,353500,35
|
|
20241024,151500,9886223000,353500,354000,354000,353500,57
|
|
20241024,151400,9866056000,354000,354000,354000,353500,42
|
|
20241024,151300,9851188500,354000,354000,354000,354000,31
|
|
20241024,151200,9840214500,354000,354000,354000,353500,53
|
|
20241024,151100,9821458500,354500,354500,354500,353500,32
|
|
20241024,151000,9810126500,354500,353000,354500,353000,160
|
|
20241024,150900,9753581500,354000,354000,354000,353500,98
|
|
20241024,150800,9718919000,354000,354000,354000,354000,38
|
|
20241024,150700,9705467000,354500,353500,354500,353500,97
|
|
20241024,150600,9671150500,353500,353500,353500,353500,193
|
|
20241024,150500,9602925000,354000,354000,354000,353500,52
|
|
20241024,150400,9584517500,354000,353500,354000,353500,40
|
|
20241024,150300,9570358000,353500,353500,354000,353500,38
|
|
20241024,150200,9556913500,354000,354000,354000,353500,68
|
|
20241024,150100,9532860500,353500,354000,354000,353500,33
|
|
20241024,150000,9521184000,354000,354000,354000,353500,110
|
|
20241024,145900,9482277500,354000,354000,354000,353500,50
|
|
20241024,145800,9464578500,354000,354000,354000,354000,66
|
|
20241024,145700,9441214500,354000,354000,354000,353500,141
|
|
20241024,145600,9391325500,353500,354000,354000,353500,48
|
|
20241024,145500,9374338500,354000,354000,354000,354000,28
|
|
20241024,145400,9364426500,354000,354000,354000,353500,215
|
|
20241024,145300,9288399000,354000,354000,354000,354000,70
|
|
20241024,145200,9263619000,354000,353500,354000,353500,44
|
|
20241024,145100,9248043500,354000,354000,354500,354000,69
|
|
20241024,145000,9223614000,354000,354000,354000,354000,313
|
|
20241024,144900,9112812000,354000,354000,354000,354000,64
|
|
20241024,144800,9090156000,354500,354500,354500,354000,94
|
|
20241024,144700,9056870000,353500,354000,354500,353500,295
|
|
20241024,144600,8952439500,354000,354000,354000,354000,36
|
|
20241024,144500,8939695500,354000,354000,354500,353500,232
|
|
20241024,144400,8857567000,354000,354000,354000,353500,74
|
|
20241024,144300,8831371500,354000,354500,354500,353500,538
|
|
20241024,144200,8640912000,354500,354500,354500,354500,15
|
|
20241024,144100,8635594500,354500,354000,354500,354000,173
|
|
20241024,144000,8574347000,354000,354000,354000,353500,83
|
|
20241024,143900,8544965500,354000,353500,354000,353500,199
|
|
20241024,143800,8474583000,353500,353500,353500,353000,23
|
|
20241024,143700,8466453000,353500,353500,353500,353000,22
|
|
20241024,143600,8458677500,353500,353500,354000,353000,84
|
|
20241024,143500,8428960500,353500,353500,354000,353000,85
|
|
20241024,143400,8398924000,354000,353500,354000,353500,24
|
|
20241024,143300,8390430500,353500,353000,353500,353000,166
|
|
20241024,143200,8331790000,353500,353500,353500,353000,50
|
|
20241024,143100,8314117500,353500,353500,353500,353500,199
|
|
20241024,143000,8243771000,354000,354000,354000,353500,40
|
|
20241024,142900,8229616000,354000,354000,354000,354000,23
|
|
20241024,142800,8221474000,353500,354000,354000,353500,26
|
|
20241024,142700,8212270500,354000,354000,354000,354000,25
|
|
20241024,142600,8203420500,353500,354000,354000,353500,25
|
|
20241024,142500,8194571000,354000,354000,354000,354000,26
|
|
20241024,142400,8185367000,354000,354500,354500,353500,298
|
|
20241024,142300,8079864000,354500,354500,354500,354000,120
|
|
20241024,142200,8037329000,354500,354500,354500,354500,30
|
|
20241024,142100,8026694000,354500,354500,354500,354000,48
|
|
20241024,142000,8009678500,354500,354500,354500,354500,37
|
|
20241024,141900,7996562000,354500,354500,354500,354500,38
|
|
20241024,141800,7983091000,354500,354500,354500,354500,35
|
|
20241024,141700,7970683500,354500,354500,354500,354000,74
|
|
20241024,141600,7944466000,354500,354500,354500,354500,24
|
|
20241024,141500,7935958000,354500,354500,354500,354000,45
|
|
20241024,141400,7920006000,354500,354500,354500,354500,33
|
|
20241024,141300,7908307500,354500,354500,354500,354000,23
|
|
20241024,141200,7900154500,354500,354500,354500,354500,71
|
|
20241024,141100,7874985000,354500,354500,354500,354000,41
|
|
20241024,141000,7860454000,354500,354000,354500,354000,17
|
|
20241024,140900,7854429000,354000,354000,354000,353500,39
|
|
20241024,140800,7840623500,354000,354000,354000,354000,27
|
|
20241024,140700,7831065500,354000,354000,354000,353500,36
|
|
20241024,140600,7818329000,354000,353500,354000,353500,30
|
|
20241024,140500,7807709500,354000,354000,354000,353500,31
|
|
20241024,140400,7796736000,354000,354500,354500,354000,181
|
|
20241024,140300,7732632000,354500,354500,354500,354500,45
|
|
20241024,140200,7716679500,354500,354500,354500,354000,70
|
|
20241024,140100,7691869500,354500,354500,354500,354000,34
|
|
20241024,140000,7679817500,354500,354500,354500,354000,35
|
|
20241024,135900,7667410500,354500,354500,354500,354000,31
|
|
20241024,135800,7656422000,354500,354500,354500,354000,36
|
|
20241024,135700,7643661500,354500,354500,354500,354500,27
|
|
20241024,135600,7634090000,354500,354500,354500,354500,40
|
|
20241024,135500,7619910000,354500,354500,354500,354000,30
|
|
20241024,135400,7609275500,354500,354500,354500,354000,16
|
|
20241024,135300,7603604500,354500,354500,354500,354500,70
|
|
20241024,135200,7578789500,354500,354500,354500,354500,31
|
|
20241024,135100,7567800000,354500,354500,354500,354500,32
|
|
20241024,135000,7556456000,354500,354500,354500,354500,20
|
|
20241024,134900,7549366000,354500,354000,354500,354000,33
|
|
20241024,134800,7537668500,354500,354500,354500,354500,36
|
|
20241024,134700,7524906500,354500,354500,354500,354500,19
|
|
20241024,134600,7518171000,354500,354000,354500,354000,33
|
|
20241024,134500,7506476500,354500,354000,354500,353500,178
|
|
20241024,134400,7443510500,354000,354000,354500,354000,40
|
|
20241024,134300,7429347500,354500,354500,354500,354500,31
|
|
20241024,134200,7418358000,354500,354500,354500,354000,28
|
|
20241024,134100,7408432500,354500,354000,354500,354000,37
|
|
20241024,134000,7395322500,353500,354000,354500,353500,171
|
|
20241024,133900,7334844000,354000,353500,354000,353500,54
|
|
20241024,133800,7315751500,353500,354000,354500,353000,223
|
|
20241024,133700,7236910000,354000,353500,354000,353500,221
|
|
20241024,133600,7158758500,353500,354000,354000,353500,183
|
|
20241024,133500,7094049000,354000,354000,354000,354000,25
|
|
20241024,133400,7085199000,353500,354000,354000,353500,166
|
|
20241024,133300,7026517500,354000,353500,354000,353500,40
|
|
20241024,133200,7012372500,353500,353500,354000,353500,153
|
|
20241024,133100,6958236500,353500,353500,353500,353000,150
|
|
20241024,133000,6905236500,354000,353500,354000,353500,29
|
|
20241024,132900,6894980500,353500,353500,354000,353500,29
|
|
20241024,132800,6884722000,353500,353500,354000,353500,6
|
|
20241024,132700,6882600500,353500,353500,354000,353500,53
|
|
20241024,132600,6863859500,353500,353500,354000,353500,13
|
|
20241024,132500,6859260000,354000,354500,354500,353500,109
|
|
20241024,132400,6820676500,354000,354000,354500,354000,71
|
|
20241024,132300,6795540500,354500,354500,354500,354000,22
|
|
20241024,132200,6787745000,354500,354500,354500,354500,8
|
|
20241024,132100,6784909000,354000,354500,354500,354000,9
|
|
20241024,132000,6781722000,354500,354500,354500,354500,17
|
|
20241024,131900,6775695500,354500,354500,354500,354500,8
|
|
20241024,131800,6772859500,354000,354000,354000,354000,10
|
|
20241024,131700,6769319500,354000,354500,354500,354000,3
|
|
20241024,131600,6768256500,354500,354000,354500,354000,51
|
|
20241024,131500,6750200000,353500,354000,354000,353500,3
|
|
20241024,131400,6749138500,354000,353500,354000,353500,19
|
|
20241024,131300,6742417000,353500,353500,354000,353500,19
|
|
20241024,131200,6735697000,354000,354000,354000,354000,11
|
|
20241024,131100,6731803000,354000,354000,354000,353000,267
|
|
20241024,131000,6637424000,354000,354000,354000,353500,9
|
|
20241024,130900,6634238500,354000,354000,354000,353500,19
|
|
20241024,130800,6627516000,353500,353500,354000,353500,28
|
|
20241024,130700,6617614500,354000,354000,354000,353500,14
|
|
20241024,130600,6612661500,354000,354000,354000,353500,21
|
|
20241024,130500,6605230500,353500,353500,353500,353500,15
|
|
20241024,130400,6599928000,354000,353500,354000,353500,19
|
|
20241024,130300,6593204000,353500,353500,354000,353500,16
|
|
20241024,130200,6587545000,353500,354000,354000,353500,15
|
|
20241024,130100,6582239500,354000,353500,354000,353500,12
|
|
20241024,130000,6577992500,354000,354000,354000,354000,13
|
|
20241024,125900,6573390500,353500,354000,354000,353500,32
|
|
20241024,125800,6562073500,354000,353500,354000,353500,29
|
|
20241024,125700,6551817500,354000,354000,354000,353500,168
|
|
20241024,125600,6492355500,354500,354500,354500,354000,10
|
|
20241024,125500,6488811000,354500,354500,354500,354000,15
|
|
20241024,125400,6483498500,354500,354500,354500,354500,19
|
|
20241024,125300,6476763000,354000,354500,354500,354000,260
|
|
20241024,125200,6384706500,354500,354500,354500,354000,37
|
|
20241024,125100,6371596000,354500,354500,355000,354500,38
|
|
20241024,125000,6358117500,354500,354500,355000,354500,55
|
|
20241024,124900,6338617000,354500,355000,355000,354500,33
|
|
20241024,124800,6326914500,355000,355000,355000,354500,18
|
|
20241024,124700,6320529000,355000,355000,355000,354500,173
|
|
20241024,124600,6259145500,355000,355500,355500,355000,40
|
|
20241024,124500,6244939500,355000,355500,355500,355000,9
|
|
20241024,124400,6241743000,355500,355500,355500,355000,17
|
|
20241024,124300,6235704000,355500,355500,355500,355000,27
|
|
20241024,124200,6226106000,355500,355500,355500,355500,0
|
|
20241024,124100,6226106000,355500,355000,355500,355000,11
|
|
20241024,124000,6222196500,355500,355000,355500,355000,7
|
|
20241024,123900,6219708500,355000,355500,355500,355000,20
|
|
20241024,123800,6212605500,355500,355500,355500,355000,14
|
|
20241024,123700,6207629000,355500,355500,355500,355500,15
|
|
20241024,123600,6202296500,355500,355500,355500,355000,35
|
|
20241024,123500,6189854500,355500,355500,355500,355500,10
|
|
20241024,123400,6186299500,355500,355500,355500,355500,11
|
|
20241024,123300,6182389000,356000,356000,356000,355500,63
|
|
20241024,123200,6159987500,356000,355500,356000,355500,33
|
|
20241024,123100,6148254500,355500,355000,355500,355000,28
|
|
20241024,123000,6138304500,355500,355500,355500,355000,40
|
|
20241024,122900,6124095000,355500,355500,356000,355500,21
|
|
20241024,122800,6116623500,356000,355500,356000,355500,22
|
|
20241024,122700,6108799000,355500,356000,356000,355500,23
|
|
20241024,122600,6100617500,355500,356000,356000,355500,48
|
|
20241024,122500,6083549000,355500,355500,355500,355000,20
|
|
20241024,122400,6076439500,355500,355500,355500,355500,18
|
|
20241024,122300,6070040500,355500,356000,356000,355000,19
|
|
20241024,122200,6063288500,356000,355500,356000,355500,52
|
|
20241024,122100,6044800500,355500,355500,356000,355000,46
|
|
20241024,122000,6028453000,355500,355500,356000,355000,20
|
|
20241024,121900,6021342000,356000,356000,356000,355000,65
|
|
20241024,121800,5998214000,356000,354500,356000,354500,301
|
|
20241024,121700,5891454500,354500,355000,355000,354500,13
|
|
20241024,121600,5886842000,354500,354500,355000,354500,12
|
|
20241024,121500,5882587500,355000,355000,355000,354500,20
|
|
20241024,121400,5875492500,355000,356000,356000,355000,154
|
|
20241024,121300,5820790500,355500,355500,356000,355500,92
|
|
20241024,121200,5788076000,355500,355500,355500,355000,29
|
|
20241024,121100,5777776000,355500,355500,355500,355500,10
|
|
20241024,121000,5774221000,355000,355500,355500,355000,57
|
|
20241024,120900,5753959000,355500,355000,355500,355000,7
|
|
20241024,120800,5751472500,355500,355500,355500,355500,12
|
|
20241024,120700,5747206500,355500,355500,355500,355000,24
|
|
20241024,120600,5738675000,355000,355000,355500,355000,4
|
|
20241024,120500,5737254500,355500,355000,355500,355000,36
|
|
20241024,120400,5724462000,355000,355500,355500,355000,12
|
|
20241024,120300,5720198000,355000,355500,355500,355000,6
|
|
20241024,120200,5718067000,355500,355500,355500,355000,34
|
|
20241024,120100,5705985000,355500,355500,355500,355000,25
|
|
20241024,120000,5697098500,355500,355000,355500,355000,4
|
|
20241024,115900,5695677000,355500,355500,355500,355500,16
|
|
20241024,115800,5689989000,355500,355000,355500,355000,21
|
|
20241024,115700,5682524000,355500,355500,355500,355000,14
|
|
20241024,115600,5677547500,355000,355500,355500,355000,9
|
|
20241024,115500,5674352000,355500,355000,355500,355000,23
|
|
20241024,115400,5666177500,355000,355000,355500,355000,10
|
|
20241024,115300,5662623500,355000,355500,355500,355000,16
|
|
20241024,115200,5656940500,355500,355500,355500,355000,10
|
|
20241024,115100,5653386000,355500,355500,355500,355500,22
|
|
20241024,115000,5645565000,355000,355000,355000,355000,1
|
|
20241024,114900,5645210000,355500,355000,355500,355000,27
|
|
20241024,114800,5635612000,355500,355500,355500,355500,11
|
|
20241024,114700,5631701500,355500,355000,355500,355000,4
|
|
20241024,114600,5630280000,355500,355500,355500,355500,7
|
|
20241024,114500,5627791500,355500,355500,355500,355000,60
|
|
20241024,114400,5606466000,355500,355500,355500,355000,10
|
|
20241024,114300,5602911500,355000,355500,355500,355000,14
|
|
20241024,114200,5597935000,355500,355500,355500,355500,14
|
|
20241024,114100,5592958000,355000,355000,355000,355000,20
|
|
20241024,114000,5585858000,355000,354500,355000,354500,38
|
|
20241024,113900,5572369500,355000,355000,355500,354500,74
|
|
20241024,113800,5546100000,355000,355000,355000,354500,39
|
|
20241024,113700,5532255500,355000,355000,355000,355000,12
|
|
20241024,113600,5527995500,355000,354500,355000,354500,20
|
|
20241024,113500,5520900000,354500,355000,355000,354500,24
|
|
20241024,113400,5512381000,354500,354000,355000,354000,81
|
|
20241024,113300,5483667500,354000,354500,354500,354000,27
|
|
20241024,113200,5474099000,354500,353500,354500,353500,277
|
|
20241024,113100,5376085500,353500,354000,354000,353500,18
|
|
20241024,113000,5369714000,354000,353500,354000,353500,26
|
|
20241024,112900,5360511500,353500,353500,354000,353500,21
|
|
20241024,112800,5353079500,353500,354000,354000,353500,11
|
|
20241024,112700,5349187000,354000,354000,354000,353500,37
|
|
20241024,112600,5336093000,354000,353500,354000,353500,26
|
|
20241024,112500,5326897000,354000,353500,354000,353500,22
|
|
20241024,112400,5319114500,353500,354000,354000,353500,25
|
|
20241024,112300,5310266500,354000,353500,354000,353000,56
|
|
20241024,112200,5290466500,353500,353500,353500,353000,17
|
|
20241024,112100,5284460000,353000,353500,354000,353000,136
|
|
20241024,112000,5236398000,353500,354000,354000,353500,17
|
|
20241024,111900,5230382000,353500,354000,354000,353500,17
|
|
20241024,111800,5224364500,354000,354000,354000,353500,30
|
|
20241024,111700,5213752500,354000,354000,354000,353500,7
|
|
20241024,111600,5211277000,353500,354000,354000,353500,32
|
|
20241024,111500,5199954000,354000,354000,354000,353500,18
|
|
20241024,111400,5193585000,354000,354000,354000,353500,17
|
|
20241024,111300,5187567500,354000,354000,354000,354000,29
|
|
20241024,111200,5177301500,354000,354500,354500,354000,9
|
|
20241024,111100,5174111500,354000,354000,354000,354000,11
|
|
20241024,111000,5170217500,353500,354000,354500,353500,56
|
|
20241024,110900,5150388500,354000,353500,354000,353500,17
|
|
20241024,110800,5144371500,354000,354000,354000,354000,14
|
|
20241024,110700,5139415500,353500,353500,353500,353500,2
|
|
20241024,110600,5138708500,354500,354000,354500,354000,37
|
|
20241024,110500,5125609000,354000,354000,354000,353500,22
|
|
20241024,110400,5117821500,354000,354000,354000,354000,20
|
|
20241024,110300,5110741500,354000,354500,354500,354000,49
|
|
20241024,110200,5093377000,354500,354500,354500,354000,39
|
|
20241024,110100,5079560500,354000,354500,354500,354000,30
|
|
20241024,110000,5068926000,354500,354000,354500,354000,29
|
|
20241024,105900,5058652500,354000,354500,354500,354000,29
|
|
20241024,105800,5048379500,354500,354000,354500,354000,5
|
|
20241024,105700,5046608500,354000,354000,354000,353500,25
|
|
20241024,105600,5037759000,354000,354500,354500,354000,601
|
|
20241024,105500,4824801500,355000,355000,355000,354500,26
|
|
20241024,105400,4815577500,355000,354500,355000,354500,132
|
|
20241024,105300,4768767000,354500,354500,356000,354000,427
|
|
20241024,105200,4617256000,353500,354000,354500,353500,215
|
|
20241024,105100,4541143500,354000,353500,354000,353500,24
|
|
20241024,105000,4532654000,353500,354000,354000,353500,53
|
|
20241024,104900,4513894000,354000,354000,354000,354000,23
|
|
20241024,104800,4505752000,353500,354000,354000,353500,7
|
|
20241024,104700,4503275500,353500,353000,354000,353000,427
|
|
20241024,104600,4352352500,353500,353500,353500,353000,24
|
|
20241024,104500,4343870500,353500,353500,353500,353000,15
|
|
20241024,104400,4338569000,353500,353500,353500,353000,82
|
|
20241024,104300,4309592000,353500,353500,353500,353000,19
|
|
20241024,104200,4302877000,353000,353500,353500,353000,40
|
|
20241024,104100,4288745500,353000,353000,353500,353000,17
|
|
20241024,104000,4282739000,353500,353000,353500,353000,44
|
|
20241024,103900,4267189500,353500,353500,353500,353000,11
|
|
20241024,103800,4263303500,353000,353000,353500,353000,13
|
|
20241024,103700,4258709500,353500,353000,353500,353000,16
|
|
20241024,103600,4253055500,353500,353000,353500,353000,10
|
|
20241024,103500,4249524000,353500,353500,353500,353500,21
|
|
20241024,103400,4242100500,353500,353500,353500,353000,17
|
|
20241024,103300,4236092500,353500,353500,353500,353500,15
|
|
20241024,103200,4230790000,353500,353000,353500,353000,67
|
|
20241024,103100,4207108000,353000,353000,353500,353000,58
|
|
20241024,103000,4186608000,353500,353500,353500,353000,20
|
|
20241024,102900,4179541000,353500,353000,353500,353000,30
|
|
20241024,102800,4168941500,353000,353000,353500,353000,20
|
|
20241024,102700,4161880500,353000,353000,353500,353000,22
|
|
20241024,102600,4154113000,353500,353500,353500,353000,5
|
|
20241024,102500,4152347000,353500,353000,353500,353000,37
|
|
20241024,102400,4139276500,353500,353500,353500,353500,17
|
|
20241024,102300,4133267000,353000,353000,353000,352500,145
|
|
20241024,102200,4082082500,352500,352000,352500,352000,190
|
|
20241024,102100,4015126000,352000,352000,352500,352000,20
|
|
20241024,102000,4008081500,352000,352000,352500,352000,6
|
|
20241024,101900,4005969000,352000,352000,352500,352000,18
|
|
20241024,101800,3999628000,352000,352000,352500,352000,8
|
|
20241024,101700,3996811500,352000,352000,352500,352000,16
|
|
20241024,101600,3991179000,352000,352000,352000,352000,49
|
|
20241024,101500,3973931000,352500,352000,352500,352000,8
|
|
20241024,101400,3971113500,352000,352000,352500,352000,16
|
|
20241024,101300,3965480500,352000,352000,352000,352000,14
|
|
20241024,101200,3960552500,352000,352000,352000,352000,4
|
|
20241024,101100,3959144500,352000,352000,352000,352000,6
|
|
20241024,101000,3957032500,352000,352500,352500,352000,11
|
|
20241024,100900,3953159500,352000,352000,352500,352000,23
|
|
20241024,100800,3945062000,352000,352000,352500,352000,42
|
|
20241024,100700,3930277500,352000,352000,352500,352000,14
|
|
20241024,100600,3925347000,352000,352000,352500,352000,65
|
|
20241024,100500,3902464000,352000,352500,352500,352000,10
|
|
20241024,100400,3898943500,352500,352500,352500,352500,4
|
|
20241024,100300,3897533500,352500,352500,352500,352500,2
|
|
20241024,100200,3896828500,352500,352000,352500,352000,16
|
|
20241024,100100,3891193500,353000,352500,353000,351500,398
|
|
20241024,100000,3751110500,352500,353000,353000,352000,103
|
|
20241024,095900,3714793500,353000,352500,353000,352000,138
|
|
20241024,095800,3666125500,352000,352500,352500,352000,47
|
|
20241024,095700,3649561000,352000,352000,352500,352000,10
|
|
20241024,095600,3646039000,352000,352500,352500,352000,9
|
|
20241024,095500,3642868000,352000,352500,352500,352000,10
|
|
20241024,095400,3639344500,352500,352000,352500,352000,11
|
|
20241024,095300,3635470500,352000,352000,352000,352000,21
|
|
20241024,095200,3628078500,352000,351000,352000,350000,801
|
|
20241024,095100,3347257500,351000,350500,351500,350500,18
|
|
20241024,095000,3340933000,350500,351500,351500,350500,30
|
|
20241024,094900,3330409000,351500,351500,351500,351500,4
|
|
20241024,094800,3329003000,351500,351000,351500,351000,7
|
|
20241024,094700,3326545000,351000,351500,351500,351000,30
|
|
20241024,094600,3316003500,351000,350500,351000,350500,27
|
|
20241024,094500,3306527000,351000,351000,351000,351000,15
|
|
20241024,094400,3301262000,351500,352000,352000,351000,138
|
|
20241024,094300,3252783000,352500,352000,352500,351000,110
|
|
20241024,094200,3214059500,352000,350500,352000,350500,27
|
|
20241024,094100,3204581000,351000,351000,351000,351000,23
|
|
20241024,094000,3196508000,351000,350500,351000,350000,100
|
|
20241024,093900,3161477000,350500,351000,351000,350500,11
|
|
20241024,093800,3157618000,350500,352500,352500,350500,23
|
|
20241024,093700,3149535000,352500,350000,352500,350000,227
|
|
20241024,093600,3069888000,351000,350500,351000,350500,44
|
|
20241024,093500,3054461500,350500,349500,350500,349500,212
|
|
20241024,093400,2980249000,350000,349500,350000,349500,177
|
|
20241024,093300,2918377000,349500,350000,350000,349500,24
|
|
20241024,093200,2909983500,349500,349500,349500,349500,21
|
|
20241024,093100,2902644000,349500,350000,350500,349500,241
|
|
20241024,093000,2818295000,350500,351000,351000,350000,325
|
|
20241024,092900,2704390500,351000,351000,351000,350500,52
|
|
20241024,092800,2686153000,351000,352000,352000,350500,216
|
|
20241024,092700,2610309000,352000,352500,352500,352000,23
|
|
20241024,092600,2602206000,353000,352500,354000,351500,667
|
|
20241024,092500,2366901000,352000,353000,354000,352000,707
|
|
20241024,092400,2117383000,353000,353500,353500,352000,61
|
|
20241024,092300,2095865000,354000,351000,354000,351000,1450
|
|
20241024,092200,1585115500,351000,351000,351000,350500,164
|
|
20241024,092100,1527594500,351000,351000,351500,350500,53
|
|
20241024,092000,1508989000,351000,351000,351500,351000,28
|
|
20241024,091900,1499155000,351500,351500,351500,351000,42
|
|
20241024,091800,1484403500,351500,351000,351500,351000,58
|
|
20241024,091700,1464031500,351000,350500,351000,350000,225
|
|
20241024,091600,1385179000,350500,350500,350500,350000,51
|
|
20241024,091500,1367311000,350500,350000,350500,349500,130
|
|
20241024,091400,1321805500,350000,350000,350000,350000,32
|
|
20241024,091300,1310605500,350000,350500,351000,350000,28
|
|
20241024,091200,1300788000,351000,351000,351500,351000,39
|
|
20241024,091100,1287096500,351000,350500,351500,350500,120
|
|
20241024,091000,1245011000,350000,350500,350500,350000,67
|
|
20241024,090900,1221534000,351000,350500,351000,350000,129
|
|
20241024,090800,1176303500,351000,350500,351000,349500,115
|
|
20241024,090700,1135988000,350000,349000,350000,348500,363
|
|
20241024,090600,1009215500,349000,349500,349500,349000,340
|
|
20241024,090500,890396000,349500,349500,350000,348500,399
|
|
20241024,090400,751079000,349500,350500,350500,349500,145
|
|
20241024,090300,700329000,350000,351500,352000,350000,447
|
|
20241024,090200,543564000,352000,351500,352000,351500,42
|
|
20241024,090100,528781000,351500,353000,353000,350000,719
|
|
20241024,090000,276313000,352500,353000,353000,351500,784
|