646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,194200,37131451150,24500,24500,24500,24500,0
|
|
20241007,194100,37131451150,24500,24500,24500,24500,0
|
|
20241007,194000,37131451150,24500,24500,24500,24500,0
|
|
20241007,193900,37131451150,24500,24500,24500,24500,0
|
|
20241007,193800,37131451150,24500,24500,24500,24500,0
|
|
20241007,193700,37131451150,24500,24500,24500,24500,0
|
|
20241007,193600,37131451150,24500,24500,24500,24500,0
|
|
20241007,193500,37131451150,24500,24500,24500,24500,0
|
|
20241007,193400,37131451150,24500,24500,24500,24500,0
|
|
20241007,193300,37131451150,24500,24500,24500,24500,0
|
|
20241007,193200,37131451150,24500,24500,24500,24500,0
|
|
20241007,193100,37131451150,24500,24500,24500,24500,0
|
|
20241007,193000,37131451150,24500,24500,24500,24500,0
|
|
20241007,192900,37131451150,24500,24500,24500,24500,0
|
|
20241007,192800,37131451150,24500,24500,24500,24500,0
|
|
20241007,192700,37131451150,24500,24500,24500,24500,0
|
|
20241007,192600,37131451150,24500,24500,24500,24500,0
|
|
20241007,192500,37131451150,24500,24500,24500,24500,0
|
|
20241007,192400,37131451150,24500,24500,24500,24500,0
|
|
20241007,192300,37131451150,24500,24500,24500,24500,0
|
|
20241007,192200,37131451150,24500,24500,24500,24500,0
|
|
20241007,192100,37131451150,24500,24500,24500,24500,0
|
|
20241007,192000,37131451150,24500,24500,24500,24500,0
|
|
20241007,191900,37131451150,24500,24500,24500,24500,0
|
|
20241007,191800,37131451150,24500,24500,24500,24500,0
|
|
20241007,191700,37131451150,24500,24500,24500,24500,0
|
|
20241007,191600,37131451150,24500,24500,24500,24500,0
|
|
20241007,191500,37131451150,24500,24500,24500,24500,0
|
|
20241007,191400,37131451150,24500,24500,24500,24500,0
|
|
20241007,191300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,191200,37131451150,24500,24500,24500,24500,0
|
|
20241007,191100,37131451150,24500,24500,24500,24500,0
|
|
20241007,191000,37131451150,24500,24500,24500,24500,0
|
|
20241007,190900,37131451150,24500,24500,24500,24500,0
|
|
20241007,190800,37131451150,24500,24500,24500,24500,0
|
|
20241007,190700,37131451150,24500,24500,24500,24500,0
|
|
20241007,190600,37131451150,24500,24500,24500,24500,0
|
|
20241007,190500,37131451150,24500,24500,24500,24500,0
|
|
20241007,190400,37131451150,24500,24500,24500,24500,0
|
|
20241007,190300,37131451150,24500,24500,24500,24500,0
|
|
20241007,190200,37131451150,24500,24500,24500,24500,0
|
|
20241007,190100,37131451150,24500,24500,24500,24500,0
|
|
20241007,190000,37131451150,24500,24500,24500,24500,0
|
|
20241007,185900,37131451150,24500,24500,24500,24500,0
|
|
20241007,185800,37131451150,24500,24500,24500,24500,0
|
|
20241007,185700,37131451150,24500,24500,24500,24500,0
|
|
20241007,185600,37131451150,24500,24500,24500,24500,0
|
|
20241007,185500,37131451150,24500,24500,24500,24500,0
|
|
20241007,185400,37131451150,24500,24500,24500,24500,0
|
|
20241007,185300,37131451150,24500,24500,24500,24500,0
|
|
20241007,185200,37131451150,24500,24500,24500,24500,0
|
|
20241007,185100,37131451150,24500,24500,24500,24500,0
|
|
20241007,185000,37131451150,24500,24500,24500,24500,0
|
|
20241007,184900,37131451150,24500,24500,24500,24500,0
|
|
20241007,184800,37131451150,24500,24500,24500,24500,0
|
|
20241007,184700,37131451150,24500,24500,24500,24500,0
|
|
20241007,184600,37131451150,24500,24500,24500,24500,0
|
|
20241007,184500,37131451150,24500,24500,24500,24500,0
|
|
20241007,184400,37131451150,24500,24500,24500,24500,0
|
|
20241007,184300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,184200,37131451150,24500,24500,24500,24500,0
|
|
20241007,184100,37131451150,24500,24500,24500,24500,0
|
|
20241007,184000,37131451150,24500,24500,24500,24500,0
|
|
20241007,183900,37131451150,24500,24500,24500,24500,0
|
|
20241007,183800,37131451150,24500,24500,24500,24500,0
|
|
20241007,183700,37131451150,24500,24500,24500,24500,0
|
|
20241007,183600,37131451150,24500,24500,24500,24500,0
|
|
20241007,183500,37131451150,24500,24500,24500,24500,0
|
|
20241007,183400,37131451150,24500,24500,24500,24500,0
|
|
20241007,183300,37131451150,24500,24500,24500,24500,0
|
|
20241007,183200,37131451150,24500,24500,24500,24500,0
|
|
20241007,183100,37131451150,24500,24500,24500,24500,0
|
|
20241007,183000,37131451150,24500,24500,24500,24500,0
|
|
20241007,182900,37131451150,24500,24500,24500,24500,0
|
|
20241007,182800,37131451150,24500,24500,24500,24500,0
|
|
20241007,182700,37131451150,24500,24500,24500,24500,0
|
|
20241007,182600,37131451150,24500,24500,24500,24500,0
|
|
20241007,182500,37131451150,24500,24500,24500,24500,0
|
|
20241007,182400,37131451150,24500,24500,24500,24500,0
|
|
20241007,182300,37131451150,24500,24500,24500,24500,0
|
|
20241007,182200,37131451150,24500,24500,24500,24500,0
|
|
20241007,182100,37131451150,24500,24500,24500,24500,0
|
|
20241007,182000,37131451150,24500,24500,24500,24500,0
|
|
20241007,181900,37131451150,24500,24500,24500,24500,0
|
|
20241007,181800,37131451150,24500,24500,24500,24500,0
|
|
20241007,181700,37131451150,24500,24500,24500,24500,0
|
|
20241007,181600,37131451150,24500,24500,24500,24500,0
|
|
20241007,181500,37131451150,24500,24500,24500,24500,0
|
|
20241007,181400,37131451150,24500,24500,24500,24500,0
|
|
20241007,181300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,181200,37131451150,24500,24500,24500,24500,0
|
|
20241007,181100,37131451150,24500,24500,24500,24500,0
|
|
20241007,181000,37131451150,24500,24500,24500,24500,0
|
|
20241007,180900,37131451150,24500,24500,24500,24500,0
|
|
20241007,180800,37131451150,24500,24500,24500,24500,0
|
|
20241007,180700,37131451150,24500,24500,24500,24500,0
|
|
20241007,180600,37131451150,24500,24500,24500,24500,0
|
|
20241007,180500,37131451150,24500,24500,24500,24500,0
|
|
20241007,180400,37131451150,24500,24500,24500,24500,0
|
|
20241007,180300,37131451150,24500,24500,24500,24500,0
|
|
20241007,180200,37131451150,24500,24500,24500,24500,0
|
|
20241007,180100,37131451150,24500,24500,24500,24500,0
|
|
20241007,180000,37131451150,24500,24500,24500,24500,0
|
|
20241007,175900,37131451150,24500,24500,24500,24500,0
|
|
20241007,175800,37131451150,24500,24500,24500,24500,0
|
|
20241007,175700,37131451150,24500,24500,24500,24500,0
|
|
20241007,175600,37131451150,24500,24500,24500,24500,0
|
|
20241007,175500,37131451150,24500,24500,24500,24500,0
|
|
20241007,175400,37131451150,24500,24500,24500,24500,0
|
|
20241007,175300,37131451150,24500,24500,24500,24500,0
|
|
20241007,175200,37131451150,24500,24500,24500,24500,0
|
|
20241007,175100,37131451150,24500,24500,24500,24500,0
|
|
20241007,175000,37131451150,24500,24500,24500,24500,0
|
|
20241007,174900,37131451150,24500,24500,24500,24500,0
|
|
20241007,174800,37131451150,24500,24500,24500,24500,0
|
|
20241007,174700,37131451150,24500,24500,24500,24500,0
|
|
20241007,174600,37131451150,24500,24500,24500,24500,0
|
|
20241007,174500,37131451150,24500,24500,24500,24500,0
|
|
20241007,174400,37131451150,24500,24500,24500,24500,0
|
|
20241007,174300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,174200,37131451150,24500,24500,24500,24500,0
|
|
20241007,174100,37131451150,24500,24500,24500,24500,0
|
|
20241007,174000,37131451150,24500,24500,24500,24500,0
|
|
20241007,173900,37131451150,24500,24500,24500,24500,0
|
|
20241007,173800,37131451150,24500,24500,24500,24500,0
|
|
20241007,173700,37131451150,24500,24500,24500,24500,0
|
|
20241007,173600,37131451150,24500,24500,24500,24500,0
|
|
20241007,173500,37131451150,24500,24500,24500,24500,0
|
|
20241007,173400,37131451150,24500,24500,24500,24500,0
|
|
20241007,173300,37131451150,24500,24500,24500,24500,0
|
|
20241007,173200,37131451150,24500,24500,24500,24500,0
|
|
20241007,173100,37131451150,24500,24500,24500,24500,0
|
|
20241007,173000,37131451150,24500,24500,24500,24500,0
|
|
20241007,172900,37131451150,24500,24500,24500,24500,0
|
|
20241007,172800,37131451150,24500,24500,24500,24500,0
|
|
20241007,172700,37131451150,24500,24500,24500,24500,0
|
|
20241007,172600,37131451150,24500,24500,24500,24500,0
|
|
20241007,172500,37131451150,24500,24500,24500,24500,0
|
|
20241007,172400,37131451150,24500,24500,24500,24500,0
|
|
20241007,172300,37131451150,24500,24500,24500,24500,0
|
|
20241007,172200,37131451150,24500,24500,24500,24500,0
|
|
20241007,172100,37131451150,24500,24500,24500,24500,0
|
|
20241007,172000,37131451150,24500,24500,24500,24500,0
|
|
20241007,171900,37131451150,24500,24500,24500,24500,0
|
|
20241007,171800,37131451150,24500,24500,24500,24500,0
|
|
20241007,171700,37131451150,24500,24500,24500,24500,0
|
|
20241007,171600,37131451150,24500,24500,24500,24500,0
|
|
20241007,171500,37131451150,24500,24500,24500,24500,0
|
|
20241007,171400,37131451150,24500,24500,24500,24500,0
|
|
20241007,171300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,171200,37131451150,24500,24500,24500,24500,0
|
|
20241007,171100,37131451150,24500,24500,24500,24500,0
|
|
20241007,171000,37131451150,24500,24500,24500,24500,0
|
|
20241007,170900,37131451150,24500,24500,24500,24500,0
|
|
20241007,170800,37131451150,24500,24500,24500,24500,0
|
|
20241007,170700,37131451150,24500,24500,24500,24500,0
|
|
20241007,170600,37131451150,24500,24500,24500,24500,0
|
|
20241007,170500,37131451150,24500,24500,24500,24500,0
|
|
20241007,170400,37131451150,24500,24500,24500,24500,0
|
|
20241007,170300,37131451150,24500,24500,24500,24500,0
|
|
20241007,170200,37131451150,24500,24500,24500,24500,0
|
|
20241007,170100,37131451150,24500,24500,24500,24500,0
|
|
20241007,170000,37131451150,24500,24500,24500,24500,0
|
|
20241007,165900,37131451150,24500,24500,24500,24500,0
|
|
20241007,165800,37131451150,24500,24500,24500,24500,0
|
|
20241007,165700,37131451150,24500,24500,24500,24500,0
|
|
20241007,165600,37131451150,24500,24500,24500,24500,0
|
|
20241007,165500,37131451150,24500,24500,24500,24500,0
|
|
20241007,165400,37131451150,24500,24500,24500,24500,0
|
|
20241007,165300,37131451150,24500,24500,24500,24500,0
|
|
20241007,165200,37131451150,24500,24500,24500,24500,0
|
|
20241007,165100,37131451150,24500,24500,24500,24500,0
|
|
20241007,165000,37131451150,24500,24500,24500,24500,0
|
|
20241007,164900,37131451150,24500,24500,24500,24500,0
|
|
20241007,164800,37131451150,24500,24500,24500,24500,0
|
|
20241007,164700,37131451150,24500,24500,24500,24500,0
|
|
20241007,164600,37131451150,24500,24500,24500,24500,0
|
|
20241007,164500,37131451150,24500,24500,24500,24500,0
|
|
20241007,164400,37131451150,24500,24500,24500,24500,0
|
|
20241007,164300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,164200,37131451150,24500,24500,24500,24500,0
|
|
20241007,164100,37131451150,24500,24500,24500,24500,0
|
|
20241007,164000,37131451150,24500,24500,24500,24500,0
|
|
20241007,163900,37131451150,24500,24500,24500,24500,0
|
|
20241007,163800,37131451150,24500,24500,24500,24500,0
|
|
20241007,163700,37131451150,24500,24500,24500,24500,0
|
|
20241007,163600,37131451150,24500,24500,24500,24500,0
|
|
20241007,163500,37131451150,24500,24500,24500,24500,0
|
|
20241007,163400,37131451150,24500,24500,24500,24500,0
|
|
20241007,163300,37131451150,24500,24500,24500,24500,0
|
|
20241007,163200,37131451150,24500,24500,24500,24500,0
|
|
20241007,163100,37131451150,24500,24500,24500,24500,0
|
|
20241007,163000,37131451150,24500,24500,24500,24500,0
|
|
20241007,162900,37131451150,24500,24500,24500,24500,0
|
|
20241007,162800,37131451150,24500,24500,24500,24500,0
|
|
20241007,162700,37131451150,24500,24500,24500,24500,0
|
|
20241007,162600,37131451150,24500,24500,24500,24500,0
|
|
20241007,162500,37131451150,24500,24500,24500,24500,0
|
|
20241007,162400,37131451150,24500,24500,24500,24500,0
|
|
20241007,162300,37131451150,24500,24500,24500,24500,0
|
|
20241007,162200,37131451150,24500,24500,24500,24500,0
|
|
20241007,162100,37131451150,24500,24500,24500,24500,0
|
|
20241007,162000,37131451150,24500,24500,24500,24500,0
|
|
20241007,161900,37131451150,24500,24500,24500,24500,0
|
|
20241007,161800,37131451150,24500,24500,24500,24500,0
|
|
20241007,161700,37131451150,24500,24500,24500,24500,0
|
|
20241007,161600,37131451150,24500,24500,24500,24500,0
|
|
20241007,161500,37131451150,24500,24500,24500,24500,0
|
|
20241007,161400,37131451150,24500,24500,24500,24500,0
|
|
20241007,161300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,161200,37131451150,24500,24500,24500,24500,0
|
|
20241007,161100,37131451150,24500,24500,24500,24500,0
|
|
20241007,161000,37131451150,24500,24500,24500,24500,0
|
|
20241007,160900,37131451150,24500,24500,24500,24500,0
|
|
20241007,160800,37131451150,24500,24500,24500,24500,0
|
|
20241007,160700,37131451150,24500,24500,24500,24500,0
|
|
20241007,160600,37131451150,24500,24500,24500,24500,0
|
|
20241007,160500,37131451150,24500,24500,24500,24500,0
|
|
20241007,160400,37131451150,24500,24500,24500,24500,0
|
|
20241007,160300,37131451150,24500,24500,24500,24500,0
|
|
20241007,160200,37131451150,24500,24500,24500,24500,0
|
|
20241007,160100,37131451150,24500,24500,24500,24500,0
|
|
20241007,160000,37131451150,24500,24500,24500,24500,0
|
|
20241007,155900,37131451150,24500,24500,24500,24500,0
|
|
20241007,155800,37131451150,24500,24500,24500,24500,0
|
|
20241007,155700,37131451150,24500,24500,24500,24500,0
|
|
20241007,155600,37131451150,24500,24500,24500,24500,0
|
|
20241007,155500,37131451150,24500,24500,24500,24500,0
|
|
20241007,155400,37131451150,24500,24500,24500,24500,0
|
|
20241007,155300,37131451150,24500,24500,24500,24500,0
|
|
20241007,155200,37131451150,24500,24500,24500,24500,0
|
|
20241007,155100,37131451150,24500,24500,24500,24500,0
|
|
20241007,155000,37131451150,24500,24500,24500,24500,0
|
|
20241007,154900,37131451150,24500,24500,24500,24500,0
|
|
20241007,154800,37131451150,24500,24500,24500,24500,0
|
|
20241007,154700,37131451150,24500,24500,24500,24500,0
|
|
20241007,154600,37131451150,24500,24500,24500,24500,0
|
|
20241007,154500,37131451150,24500,24500,24500,24500,0
|
|
20241007,154400,37131451150,24500,24500,24500,24500,0
|
|
20241007,154300,37131451150,24500,24500,24500,24500,21571
|
|
20241007,154200,37131451150,24500,24500,24500,24500,0
|
|
20241007,154100,37131451150,24500,24500,24500,24500,0
|
|
20241007,154000,37131451150,24500,24500,24500,24500,0
|
|
20241007,153900,37131451150,24500,24500,24500,24500,0
|
|
20241007,153800,37131451150,24500,24500,24500,24500,0
|
|
20241007,153700,37131451150,24500,24500,24500,24500,0
|
|
20241007,153600,37131451150,24500,24500,24500,24500,0
|
|
20241007,153500,37131451150,24500,24500,24500,24500,0
|
|
20241007,153400,37131451150,24500,24500,24500,24500,0
|
|
20241007,153300,37131451150,24500,24500,24500,24500,0
|
|
20241007,153200,37131451150,24500,24500,24500,24500,0
|
|
20241007,153100,37131451150,24500,24500,24500,24500,0
|
|
20241007,153000,37131451150,24500,24500,24500,24500,21571
|
|
20241007,152900,36602961650,24550,24550,24550,24550,0
|
|
20241007,152800,36602961650,24550,24550,24550,24550,0
|
|
20241007,152700,36602961650,24550,24550,24550,24550,0
|
|
20241007,152600,36602961650,24550,24550,24550,24550,0
|
|
20241007,152500,36602961650,24550,24550,24550,24550,0
|
|
20241007,152400,36602961650,24550,24550,24550,24550,0
|
|
20241007,152300,36602961650,24550,24550,24550,24550,0
|
|
20241007,152200,36602961650,24550,24550,24550,24550,0
|
|
20241007,152100,36602961650,24550,24550,24550,24550,0
|
|
20241007,152000,36602961650,24550,24550,24550,24550,0
|
|
20241007,151900,36602961650,24550,24500,24550,24450,10623
|
|
20241007,151800,36342752050,24500,24500,24500,24450,3089
|
|
20241007,151700,36267128350,24500,24500,24500,24450,3005
|
|
20241007,151600,36193593550,24500,24500,24500,24450,3589
|
|
20241007,151500,36105814850,24500,24500,24500,24450,1436
|
|
20241007,151400,36070679700,24500,24450,24500,24450,2447
|
|
20241007,151300,36010825950,24500,24500,24500,24450,1193
|
|
20241007,151200,35981619650,24500,24500,24500,24450,5010
|
|
20241007,151100,35859096600,24500,24500,24500,24450,1530
|
|
20241007,151000,35821653550,24450,24500,24500,24400,5844
|
|
20241007,150900,35678760500,24450,24500,24500,24450,1470
|
|
20241007,150800,35642787100,24500,24550,24550,24450,10420
|
|
20241007,150700,35387489850,24550,24550,24550,24500,1141
|
|
20241007,150600,35359494700,24550,24550,24550,24500,1018
|
|
20241007,150500,35334518450,24550,24550,24550,24500,2526
|
|
20241007,150400,35272546200,24550,24550,24550,24500,1568
|
|
20241007,150300,35234066950,24550,24500,24550,24500,5062
|
|
20241007,150200,35110033450,24500,24500,24500,24450,1686
|
|
20241007,150100,35068779150,24500,24500,24500,24450,6394
|
|
20241007,150000,34912418150,24500,24450,24500,24450,1214
|
|
20241007,145900,34882693600,24450,24450,24500,24450,807
|
|
20241007,145800,34862935450,24500,24500,24500,24450,2245
|
|
20241007,145700,34807961900,24500,24500,24500,24450,1092
|
|
20241007,145600,34781222100,24500,24500,24500,24450,1321
|
|
20241007,145500,34748877800,24500,24500,24550,24450,2207
|
|
20241007,145400,34694815150,24500,24550,24550,24500,6750
|
|
20241007,145300,34529383650,24550,24550,24550,24500,1598
|
|
20241007,145200,34490181400,24550,24550,24550,24500,1450
|
|
20241007,145100,34454588300,24550,24550,24550,24500,1177
|
|
20241007,145000,34425705250,24550,24550,24550,24500,1161
|
|
20241007,144900,34397212200,24550,24550,24550,24500,1054
|
|
20241007,144800,34371348600,24550,24550,24550,24500,2399
|
|
20241007,144700,34312472050,24550,24550,24550,24500,982
|
|
20241007,144600,34288374500,24550,24600,24600,24500,1680
|
|
20241007,144500,34247102500,24600,24550,24600,24500,1472
|
|
20241007,144400,34210952800,24550,24550,24550,24500,2147
|
|
20241007,144300,34158264750,24550,24550,24550,24500,785
|
|
20241007,144200,34139005150,24550,24600,24600,24500,6975
|
|
20241007,144100,33967763600,24550,24600,24600,24550,952
|
|
20241007,144000,33944363100,24600,24600,24600,24550,886
|
|
20241007,143900,33922586350,24600,24600,24600,24550,1202
|
|
20241007,143800,33893040200,24600,24600,24600,24550,1348
|
|
20241007,143700,33859922100,24600,24550,24600,24500,1087
|
|
20241007,143600,33833219650,24550,24550,24550,24500,2531
|
|
20241007,143500,33771121850,24550,24550,24550,24500,886
|
|
20241007,143400,33749377150,24550,24550,24550,24500,1027
|
|
20241007,143300,33724176250,24550,24550,24600,24500,1459
|
|
20241007,143200,33688344500,24550,24600,24600,24550,1139
|
|
20241007,143100,33660356800,24550,24600,24600,24550,1500
|
|
20241007,143000,33623468400,24600,24550,24600,24550,824
|
|
20241007,142900,33603210900,24550,24600,24600,24550,1107
|
|
20241007,142800,33576010050,24550,24600,24600,24550,2422
|
|
20241007,142700,33516465850,24600,24600,24600,24550,1655
|
|
20241007,142600,33475805950,24600,24600,24600,24550,1352
|
|
20241007,142500,33442582700,24600,24600,24600,24550,1248
|
|
20241007,142400,33411916350,24600,24600,24600,24550,1159
|
|
20241007,142300,33383436350,24600,24550,24600,24500,1302
|
|
20241007,142200,33351479250,24600,24550,24600,24500,1659
|
|
20241007,142100,33310766350,24550,24550,24600,24500,1161
|
|
20241007,142000,33282287050,24550,24550,24550,24500,1658
|
|
20241007,141900,33241612050,24550,24550,24550,24500,1797
|
|
20241007,141800,33197521850,24550,24550,24550,24500,3075
|
|
20241007,141700,33122124950,24500,24550,24600,24500,1721
|
|
20241007,141600,33079901700,24600,24550,24600,24500,2680
|
|
20241007,141500,33014154950,24550,24550,24550,24500,2475
|
|
20241007,141400,32953459850,24500,24550,24550,24500,1322
|
|
20241007,141300,32921037900,24550,24500,24600,24500,1773
|
|
20241007,141200,32877499300,24550,24600,24600,24500,3918
|
|
20241007,141100,32781288600,24600,24600,24600,24550,1857
|
|
20241007,141000,32735671050,24550,24600,24600,24550,2210
|
|
20241007,140900,32681390650,24600,24600,24600,24550,1416
|
|
20241007,140800,32646582450,24600,24550,24650,24550,967
|
|
20241007,140700,32622805700,24550,24600,24600,24550,1789
|
|
20241007,140600,32578833250,24550,24550,24600,24550,1353
|
|
20241007,140500,32545583450,24550,24600,24600,24550,2037
|
|
20241007,140400,32495534700,24600,24600,24650,24550,3164
|
|
20241007,140300,32417761400,24600,24650,24650,24550,1102
|
|
20241007,140200,32390645350,24650,24600,24650,24600,1767
|
|
20241007,140100,32347148000,24650,24650,24700,24600,6125
|
|
20241007,140000,32196173100,24700,24750,24750,24650,3384
|
|
20241007,135900,32112595450,24750,24700,24750,24650,5902
|
|
20241007,135800,31966840750,24700,24700,24700,24650,2777
|
|
20241007,135700,31898281050,24700,24700,24700,24650,4461
|
|
20241007,135600,31788110650,24700,24700,24750,24650,8899
|
|
20241007,135500,31568275900,24700,24700,24700,24650,4045
|
|
20241007,135400,31468413600,24650,24700,24700,24650,2932
|
|
20241007,135300,31396026400,24700,24700,24700,24650,2008
|
|
20241007,135200,31346444800,24700,24750,24800,24650,11956
|
|
20241007,135100,31050438800,24800,24600,24800,24550,18705
|
|
20241007,135000,30588910250,24600,24550,24600,24500,6790
|
|
20241007,134900,30422260350,24550,24550,24550,24500,2464
|
|
20241007,134800,30361825450,24550,24550,24550,24500,1641
|
|
20241007,134700,30321554700,24500,24550,24550,24500,2276
|
|
20241007,134600,30265750500,24500,24500,24550,24500,1407
|
|
20241007,134500,30231223300,24550,24500,24550,24450,4680
|
|
20241007,134400,30116541800,24500,24500,24500,24450,1663
|
|
20241007,134300,30075825250,24500,24500,24500,24450,1884
|
|
20241007,134200,30029726150,24500,24450,24500,24400,1463
|
|
20241007,134100,29993938250,24450,24450,24500,24400,4225
|
|
20241007,134000,29890621650,24450,24350,24450,24300,4306
|
|
20241007,133900,29785675750,24350,24300,24350,24300,1317
|
|
20241007,133800,29753636650,24300,24300,24350,24300,1109
|
|
20241007,133700,29726681100,24350,24350,24350,24300,1609
|
|
20241007,133600,29687571500,24300,24400,24400,24300,3746
|
|
20241007,133500,29596430050,24350,24450,24450,24350,15118
|
|
20241007,133400,29227890500,24400,24400,24450,24400,1069
|
|
20241007,133300,29201796900,24400,24400,24450,24400,2712
|
|
20241007,133200,29135580200,24450,24450,24500,24400,1220
|
|
20241007,133100,29105755500,24500,24450,24500,24400,1315
|
|
20241007,133000,29073578450,24450,24450,24500,24450,365
|
|
20241007,132900,29064649900,24500,24400,24500,24400,2403
|
|
20241007,132800,29005904050,24450,24450,24450,24400,3863
|
|
20241007,132700,28911617400,24450,24450,24450,24400,664
|
|
20241007,132600,28895399600,24450,24400,24450,24400,287
|
|
20241007,132500,28888393700,24450,24450,24450,24400,512
|
|
20241007,132400,28875886650,24450,24400,24450,24400,591
|
|
20241007,132300,28861447150,24450,24450,24450,24400,690
|
|
20241007,132200,28844581700,24450,24400,24450,24350,3447
|
|
20241007,132100,28760473800,24350,24400,24400,24350,4053
|
|
20241007,132000,28661759600,24350,24350,24400,24350,2754
|
|
20241007,131900,28594698700,24350,24350,24400,24350,1719
|
|
20241007,131800,28552798500,24350,24300,24400,24300,2367
|
|
20241007,131700,28495137500,24350,24300,24350,24300,2668
|
|
20241007,131600,28430226150,24350,24350,24350,24300,799
|
|
20241007,131500,28410801250,24300,24350,24350,24300,817
|
|
20241007,131400,28390931150,24350,24350,24350,24300,889
|
|
20241007,131300,28369298500,24350,24350,24400,24300,1650
|
|
20241007,131200,28329130950,24350,24300,24350,24300,7843
|
|
20241007,131100,28138155900,24300,24350,24400,24300,10838
|
|
20241007,131000,27874258650,24400,24400,24450,24350,10913
|
|
20241007,130900,27607966000,24400,24450,24450,24400,1227
|
|
20241007,130800,27578024900,24400,24500,24500,24400,10438
|
|
20241007,130700,27322860100,24450,24500,24500,24450,483
|
|
20241007,130600,27311042200,24450,24450,24500,24450,499
|
|
20241007,130500,27298830500,24500,24500,24500,24450,210
|
|
20241007,130400,27293693400,24500,24500,24500,24450,1054
|
|
20241007,130300,27267888650,24450,24500,24500,24450,181
|
|
20241007,130200,27263462850,24450,24450,24500,24450,695
|
|
20241007,130100,27246451250,24500,24450,24500,24450,706
|
|
20241007,130000,27229188100,24450,24500,24500,24450,345
|
|
20241007,125900,27220744750,24500,24550,24550,24500,3100
|
|
20241007,125800,27144790750,24550,24450,24550,24450,1711
|
|
20241007,125700,27102871150,24500,24500,24500,24450,1597
|
|
20241007,125600,27063750050,24500,24500,24500,24450,363
|
|
20241007,125500,27054857950,24500,24450,24500,24450,801
|
|
20241007,125400,27035249450,24450,24500,24500,24450,937
|
|
20241007,125300,27012334100,24450,24450,24500,24450,540
|
|
20241007,125200,26999123050,24450,24450,24500,24450,857
|
|
20241007,125100,26978168400,24450,24500,24500,24450,157
|
|
20241007,125000,26974325100,24450,24500,24500,24450,173
|
|
20241007,124900,26970094250,24450,24500,24500,24450,284
|
|
20241007,124800,26963149850,24500,24500,24500,24450,536
|
|
20241007,124700,26950044250,24500,24500,24500,24450,220
|
|
20241007,124600,26944659600,24450,24500,24500,24450,397
|
|
20241007,124500,26934945000,24450,24500,24500,24450,594
|
|
20241007,124400,26920394550,24450,24500,24500,24450,1093
|
|
20241007,124300,26893621550,24500,24450,24500,24450,675
|
|
20241007,124200,26877106650,24450,24450,24500,24450,473
|
|
20241007,124100,26865541550,24500,24450,24500,24450,172
|
|
20241007,124000,26861332850,24450,24500,24500,24450,84
|
|
20241007,123900,26859278800,24500,24500,24500,24450,711
|
|
20241007,123800,26841866200,24450,24500,24500,24450,1447
|
|
20241007,123700,26806419450,24450,24500,24500,24450,955
|
|
20241007,123600,26783022950,24500,24500,24500,24450,1563
|
|
20241007,123500,26744733650,24500,24500,24550,24450,1049
|
|
20241007,123400,26719035400,24550,24500,24550,24500,570
|
|
20241007,123300,26705069850,24500,24550,24550,24450,5041
|
|
20241007,123200,26581557750,24500,24500,24550,24500,1504
|
|
20241007,123100,26544709250,24500,24500,24550,24500,435
|
|
20241007,123000,26534046700,24550,24550,24550,24500,196
|
|
20241007,122900,26529243900,24550,24500,24550,24500,197
|
|
20241007,122800,26524416350,24500,24500,24550,24500,741
|
|
20241007,122700,26506261450,24550,24500,24550,24500,317
|
|
20241007,122600,26498494300,24550,24500,24550,24500,725
|
|
20241007,122500,26480710400,24500,24550,24550,24500,204
|
|
20241007,122400,26475705800,24500,24550,24550,24500,377
|
|
20241007,122300,26466465300,24550,24500,24550,24500,460
|
|
20241007,122200,26455190900,24550,24550,24550,24500,673
|
|
20241007,122100,26438678050,24500,24500,24500,24500,962
|
|
20241007,122000,26415109050,24500,24500,24550,24500,2087
|
|
20241007,121900,26363955050,24550,24500,24550,24500,437
|
|
20241007,121800,26353248450,24550,24500,24550,24450,1304
|
|
20241007,121700,26321302500,24450,24450,24500,24450,870
|
|
20241007,121600,26300029050,24500,24500,24500,24450,1018
|
|
20241007,121500,26275097000,24550,24500,24550,24500,630
|
|
20241007,121400,26259661450,24550,24550,24550,24500,325
|
|
20241007,121300,26251695600,24550,24550,24550,24500,711
|
|
20241007,121200,26234270200,24500,24550,24550,24500,1317
|
|
20241007,121100,26201949350,24550,24500,24550,24500,898
|
|
20241007,121000,26179932650,24550,24500,24550,24500,199
|
|
20241007,120900,26175055400,24500,24550,24550,24500,310
|
|
20241007,120800,26167451750,24500,24500,24550,24500,239
|
|
20241007,120700,26161596050,24550,24500,24550,24500,225
|
|
20241007,120600,26156081250,24550,24550,24550,24500,476
|
|
20241007,120500,26144419050,24500,24500,24550,24500,239
|
|
20241007,120400,26138562950,24500,24550,24550,24500,239
|
|
20241007,120300,26132704450,24500,24500,24550,24500,389
|
|
20241007,120200,26123168100,24500,24500,24550,24500,97
|
|
20241007,120100,26120791300,24500,24500,24550,24450,668
|
|
20241007,120000,26104425250,24500,24500,24500,24450,198
|
|
20241007,115900,26099580250,24500,24500,24550,24500,832
|
|
20241007,115800,26079195300,24500,24550,24550,24500,261
|
|
20241007,115700,26072791550,24550,24550,24550,24500,1332
|
|
20241007,115600,26040105800,24500,24500,24550,24500,315
|
|
20241007,115500,26032386450,24550,24550,24550,24500,121
|
|
20241007,115400,26029421150,24500,24500,24550,24450,526
|
|
20241007,115300,26016533850,24500,24450,24500,24450,2377
|
|
20241007,115200,25958302050,24500,24500,24500,24450,461
|
|
20241007,115100,25947014200,24500,24450,24500,24450,523
|
|
20241007,115000,25934226450,24450,24500,24500,24450,501
|
|
20241007,114900,25921956400,24500,24450,24500,24450,639
|
|
20241007,114800,25906324900,24450,24500,24500,24400,678
|
|
20241007,114700,25889749950,24450,24500,24500,24450,2378
|
|
20241007,114600,25831603900,24450,24450,24500,24450,295
|
|
20241007,114500,25824387850,24450,24450,24500,24450,171
|
|
20241007,114400,25820204650,24450,24500,24500,24450,425
|
|
20241007,114300,25809797250,24500,24500,24500,24450,241
|
|
20241007,114200,25803895750,24450,24500,24500,24450,961
|
|
20241007,114100,25780398250,24500,24500,24500,24450,1736
|
|
20241007,114000,25737948300,24500,24450,24500,24450,239
|
|
20241007,113900,25732100350,24450,24400,24500,24400,1992
|
|
20241007,113800,25683447300,24400,24400,24450,24400,583
|
|
20241007,113700,25669197050,24400,24400,24450,24400,518
|
|
20241007,113600,25656556900,24450,24450,24450,24400,274
|
|
20241007,113500,25649861450,24450,24400,24450,24400,2087
|
|
20241007,113400,25598937650,24400,24400,24400,24350,1222
|
|
20241007,113300,25569123950,24450,24450,24450,24400,3606
|
|
20241007,113200,25481134900,24450,24400,24450,24400,1033
|
|
20241007,113100,25455913800,24400,24450,24450,24400,791
|
|
20241007,113000,25436606900,24450,24450,24450,24400,288
|
|
20241007,112900,25429573200,24450,24450,24450,24400,1078
|
|
20241007,112800,25403267550,24450,24450,24450,24400,265
|
|
20241007,112700,25396796700,24400,24500,24500,24400,4347
|
|
20241007,112600,25290460650,24550,24600,24600,24500,1949
|
|
20241007,112500,25242625200,24600,24600,24600,24550,638
|
|
20241007,112400,25226958800,24600,24600,24600,24550,970
|
|
20241007,112300,25203109500,24550,24550,24600,24550,526
|
|
20241007,112200,25190189000,24550,24600,24600,24500,1469
|
|
20241007,112100,25154129350,24550,24600,24600,24550,1005
|
|
20241007,112000,25129454700,24600,24550,24600,24500,3054
|
|
20241007,111900,25054479550,24500,24550,24550,24500,193
|
|
20241007,111800,25049749600,24500,24450,24500,24400,2623
|
|
20241007,111700,24985535550,24450,24450,24450,24400,1288
|
|
20241007,111600,24954060700,24450,24450,24450,24400,1782
|
|
20241007,111500,24910498150,24450,24450,24450,24400,1338
|
|
20241007,111400,24877808450,24400,24450,24450,24400,1284
|
|
20241007,111300,24846474750,24450,24450,24450,24400,1002
|
|
20241007,111200,24821984650,24450,24450,24450,24400,345
|
|
20241007,111100,24813562750,24400,24450,24450,24400,2918
|
|
20241007,111000,24742340450,24450,24400,24450,24400,1341
|
|
20241007,110900,24709607050,24400,24500,24500,24400,3240
|
|
20241007,110800,24630406150,24500,24450,24500,24450,1587
|
|
20241007,110700,24591592350,24450,24450,24500,24450,2044
|
|
20241007,110600,24541601300,24450,24500,24500,24450,432
|
|
20241007,110500,24531030400,24500,24450,24500,24450,1333
|
|
20241007,110400,24498411150,24500,24450,24500,24450,1706
|
|
20241007,110300,24456661100,24450,24500,24550,24450,1585
|
|
20241007,110200,24417834150,24550,24550,24550,24500,1066
|
|
20241007,110100,24391672250,24550,24550,24600,24500,2677
|
|
20241007,110000,24326039800,24550,24600,24600,24500,1989
|
|
20241007,105900,24277189850,24600,24600,24650,24550,2228
|
|
20241007,105800,24222370300,24650,24600,24650,24550,2769
|
|
20241007,105700,24154232100,24550,24600,24600,24550,1458
|
|
20241007,105600,24118373000,24550,24550,24600,24550,1130
|
|
20241007,105500,24090600050,24550,24600,24600,24500,1954
|
|
20241007,105400,24042644400,24550,24550,24600,24500,1755
|
|
20241007,105300,23999571200,24550,24550,24550,24500,3882
|
|
20241007,105200,23904360500,24500,24550,24550,24500,1262
|
|
20241007,105100,23873384950,24500,24500,24550,24500,1028
|
|
20241007,105000,23848159450,24550,24500,24550,24500,1130
|
|
20241007,104900,23820436650,24500,24550,24550,24500,1197
|
|
20241007,104800,23791064850,24500,24550,24550,24450,8953
|
|
20241007,104700,23572023750,24500,24550,24550,24500,5840
|
|
20241007,104600,23428863800,24600,24550,24600,24550,1372
|
|
20241007,104500,23395151550,24600,24600,24600,24550,4557
|
|
20241007,104400,23283078300,24600,24650,24650,24600,1467
|
|
20241007,104300,23246952050,24650,24650,24650,24600,1143
|
|
20241007,104200,23218787400,24600,24650,24700,24600,3384
|
|
20241007,104100,23135407750,24650,24650,24650,24600,1242
|
|
20241007,104000,23104810900,24650,24650,24650,24600,1544
|
|
20241007,103900,23066767200,24650,24700,24700,24600,1753
|
|
20241007,103800,23023540050,24650,24650,24700,24600,3331
|
|
20241007,103700,22941494100,24650,24650,24650,24600,4205
|
|
20241007,103600,22837884450,24650,24700,24750,24650,8522
|
|
20241007,103500,22627340950,24700,24600,24700,24600,4813
|
|
20241007,103400,22508614000,24650,24650,24650,24600,2134
|
|
20241007,103300,22456021250,24600,24550,24650,24550,4443
|
|
20241007,103200,22346730400,24550,24600,24600,24550,5368
|
|
20241007,103100,22214717800,24550,24550,24600,24500,3211
|
|
20241007,103000,22135882200,24550,24500,24550,24450,4247
|
|
20241007,102900,22031843200,24500,24500,24500,24450,1645
|
|
20241007,102800,21991592150,24450,24450,24500,24400,3567
|
|
20241007,102700,21904373300,24450,24500,24500,24400,5652
|
|
20241007,102600,21766178600,24500,24500,24500,24450,4171
|
|
20241007,102500,21664048200,24500,24500,24500,24450,658
|
|
20241007,102400,21647931300,24500,24500,24500,24450,2965
|
|
20241007,102300,21575297500,24450,24450,24500,24400,1588
|
|
20241007,102200,21536438600,24450,24450,24500,24400,4517
|
|
20241007,102100,21425988700,24450,24450,24450,24400,4895
|
|
20241007,102000,21306310750,24450,24400,24450,24350,2304
|
|
20241007,101900,21250089100,24400,24350,24450,24300,14093
|
|
20241007,101800,20906415900,24350,24350,24350,24300,1255
|
|
20241007,101700,20875895750,24350,24350,24350,24300,1651
|
|
20241007,101600,20835744800,24300,24350,24350,24300,480
|
|
20241007,101500,20824074250,24300,24350,24350,24300,1142
|
|
20241007,101400,20796289550,24350,24350,24350,24300,486
|
|
20241007,101300,20784471000,24350,24300,24350,24300,3899
|
|
20241007,101200,20689713650,24300,24250,24300,24250,763
|
|
20241007,101100,20671207300,24250,24250,24300,24200,2814
|
|
20241007,101000,20602965800,24250,24250,24300,24200,3093
|
|
20241007,100900,20527962250,24250,24300,24300,24250,673
|
|
20241007,100800,20511634600,24300,24300,24300,24200,4817
|
|
20241007,100700,20394775400,24300,24350,24350,24200,21407
|
|
20241007,100600,19875010050,24350,24350,24350,24300,1746
|
|
20241007,100500,19832534400,24350,24350,24350,24300,1915
|
|
20241007,100400,19785970850,24350,24350,24350,24300,1469
|
|
20241007,100300,19750246300,24350,24300,24350,24250,2660
|
|
20241007,100200,19685600200,24300,24300,24350,24250,2730
|
|
20241007,100100,19619360400,24300,24250,24300,24200,1891
|
|
20241007,100000,19573489200,24200,24350,24350,24200,6945
|
|
20241007,095900,19404839800,24350,24300,24350,24300,508
|
|
20241007,095800,19392493200,24300,24350,24350,24300,1311
|
|
20241007,095700,19360590250,24350,24350,24350,24300,956
|
|
20241007,095600,19337316750,24300,24150,24350,24150,13559
|
|
20241007,095500,19008847500,24200,24200,24250,24150,9065
|
|
20241007,095400,18789581550,24200,24250,24250,24200,18166
|
|
20241007,095300,18349585000,24250,24300,24300,24200,15522
|
|
20241007,095200,17973319050,24300,24300,24300,24250,4020
|
|
20241007,095100,17875698550,24300,24400,24400,24250,28524
|
|
20241007,095000,17182387150,24400,24350,24450,24350,3689
|
|
20241007,094900,17092408500,24350,24350,24400,24350,4574
|
|
20241007,094800,16980993300,24400,24450,24500,24350,11174
|
|
20241007,094700,16708259300,24450,24400,24450,24400,3032
|
|
20241007,094600,16634183150,24400,24450,24450,24400,5454
|
|
20241007,094500,16501071200,24400,24400,24450,24400,1996
|
|
20241007,094400,16452329000,24400,24400,24450,24350,4891
|
|
20241007,094300,16332994000,24400,24400,24400,24300,9437
|
|
20241007,094200,16103205800,24400,24400,24450,24350,11244
|
|
20241007,094100,15828951600,24450,24500,24550,24400,9501
|
|
20241007,094000,15596491950,24500,24500,24550,24500,1199
|
|
20241007,093900,15567113950,24550,24500,24550,24500,3321
|
|
20241007,093800,15485748450,24500,24450,24550,24450,2491
|
|
20241007,093700,15424745350,24500,24500,24550,24450,7120
|
|
20241007,093600,15250381500,24500,24550,24550,24500,3498
|
|
20241007,093500,15164660500,24500,24650,24700,24500,11545
|
|
20241007,093400,14880611900,24650,24650,24700,24650,3408
|
|
20241007,093300,14796442200,24700,24750,24800,24650,7986
|
|
20241007,093200,14599111000,24750,24750,24800,24750,1551
|
|
20241007,093100,14560694100,24750,24750,24750,24700,2910
|
|
20241007,093000,14488684200,24750,24800,24800,24700,6584
|
|
20241007,092900,14325719150,24800,24750,24900,24750,17287
|
|
20241007,092800,13896755100,24750,24600,24750,24600,11662
|
|
20241007,092700,13608967150,24550,24500,24600,24500,2907
|
|
20241007,092600,13537606850,24550,24500,24550,24450,5444
|
|
20241007,092500,13404331000,24500,24500,24550,24400,13498
|
|
20241007,092400,13073769800,24550,24550,24650,24500,12346
|
|
20241007,092300,12770520750,24500,24500,24550,24400,12306
|
|
20241007,092200,12469549000,24500,24400,24500,24350,6551
|
|
20241007,092100,12309585450,24400,24400,24400,24300,14158
|
|
20241007,092000,11965245850,24350,24500,24500,24300,26399
|
|
20241007,091900,11320931200,24500,24500,24550,24450,4109
|
|
20241007,091800,11220258050,24450,24450,24500,24450,10670
|
|
20241007,091700,10959236950,24450,24550,24650,24400,45899
|
|
20241007,091600,9834158450,24500,24650,24700,24500,30005
|
|
20241007,091500,9095895550,24700,24750,24750,24600,44225
|
|
20241007,091400,8004296400,24750,24800,24850,24750,5678
|
|
20241007,091300,7863589750,24800,24800,24850,24750,10863
|
|
20241007,091200,7594186600,24850,24800,24850,24750,28284
|
|
20241007,091100,6893444050,24850,24900,24900,24800,13656
|
|
20241007,091000,6554064200,24900,25050,25050,24900,11800
|
|
20241007,090900,6259417850,25000,24850,25050,24850,12916
|
|
20241007,090800,5936793750,24850,25050,25050,24800,12177
|
|
20241007,090700,5633181250,25050,24950,25150,24950,21483
|
|
20241007,090600,5095163750,24950,24900,25000,24800,15057
|
|
20241007,090500,4720719100,24900,25000,25000,24900,10742
|
|
20241007,090400,4452911300,25000,25050,25100,24900,21978
|
|
20241007,090300,3904024750,25050,25200,25250,25000,14997
|
|
20241007,090200,3527330200,25200,25300,25300,25000,39821
|
|
20241007,090100,2525648400,25300,25200,25550,25150,35546
|
|
20241007,090000,1627663200,25150,25400,25450,25150,64143
|