725 lines
42 KiB
CSV
725 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,210200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,210100,41378492500,310500,310500,310500,310500,0
|
|
20241018,210000,41378492500,310500,310500,310500,310500,0
|
|
20241018,205900,41378492500,310500,310500,310500,310500,0
|
|
20241018,205800,41378492500,310500,310500,310500,310500,0
|
|
20241018,205700,41378492500,310500,310500,310500,310500,0
|
|
20241018,205600,41378492500,310500,310500,310500,310500,0
|
|
20241018,205500,41378492500,310500,310500,310500,310500,0
|
|
20241018,205400,41378492500,310500,310500,310500,310500,0
|
|
20241018,205300,41378492500,310500,310500,310500,310500,0
|
|
20241018,205200,41378492500,310500,310500,310500,310500,0
|
|
20241018,205100,41378492500,310500,310500,310500,310500,0
|
|
20241018,205000,41378492500,310500,310500,310500,310500,0
|
|
20241018,204900,41378492500,310500,310500,310500,310500,0
|
|
20241018,204800,41378492500,310500,310500,310500,310500,0
|
|
20241018,204700,41378492500,310500,310500,310500,310500,0
|
|
20241018,204600,41378492500,310500,310500,310500,310500,0
|
|
20241018,204500,41378492500,310500,310500,310500,310500,0
|
|
20241018,204400,41378492500,310500,310500,310500,310500,0
|
|
20241018,204300,41378492500,310500,310500,310500,310500,0
|
|
20241018,204200,41378492500,310500,310500,310500,310500,0
|
|
20241018,204100,41378492500,310500,310500,310500,310500,0
|
|
20241018,204000,41378492500,310500,310500,310500,310500,0
|
|
20241018,203900,41378492500,310500,310500,310500,310500,0
|
|
20241018,203800,41378492500,310500,310500,310500,310500,0
|
|
20241018,203700,41378492500,310500,310500,310500,310500,0
|
|
20241018,203600,41378492500,310500,310500,310500,310500,0
|
|
20241018,203500,41378492500,310500,310500,310500,310500,0
|
|
20241018,203400,41378492500,310500,310500,310500,310500,0
|
|
20241018,203300,41378492500,310500,310500,310500,310500,0
|
|
20241018,203200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,203100,41378492500,310500,310500,310500,310500,0
|
|
20241018,203000,41378492500,310500,310500,310500,310500,0
|
|
20241018,202900,41378492500,310500,310500,310500,310500,0
|
|
20241018,202800,41378492500,310500,310500,310500,310500,0
|
|
20241018,202700,41378492500,310500,310500,310500,310500,0
|
|
20241018,202600,41378492500,310500,310500,310500,310500,0
|
|
20241018,202500,41378492500,310500,310500,310500,310500,0
|
|
20241018,202400,41378492500,310500,310500,310500,310500,0
|
|
20241018,202300,41378492500,310500,310500,310500,310500,0
|
|
20241018,202200,41378492500,310500,310500,310500,310500,0
|
|
20241018,202100,41378492500,310500,310500,310500,310500,0
|
|
20241018,202000,41378492500,310500,310500,310500,310500,0
|
|
20241018,201900,41378492500,310500,310500,310500,310500,0
|
|
20241018,201800,41378492500,310500,310500,310500,310500,0
|
|
20241018,201700,41378492500,310500,310500,310500,310500,0
|
|
20241018,201600,41378492500,310500,310500,310500,310500,0
|
|
20241018,201500,41378492500,310500,310500,310500,310500,0
|
|
20241018,201400,41378492500,310500,310500,310500,310500,0
|
|
20241018,201300,41378492500,310500,310500,310500,310500,0
|
|
20241018,201200,41378492500,310500,310500,310500,310500,0
|
|
20241018,201100,41378492500,310500,310500,310500,310500,0
|
|
20241018,201000,41378492500,310500,310500,310500,310500,0
|
|
20241018,200900,41378492500,310500,310500,310500,310500,0
|
|
20241018,200800,41378492500,310500,310500,310500,310500,0
|
|
20241018,200700,41378492500,310500,310500,310500,310500,0
|
|
20241018,200600,41378492500,310500,310500,310500,310500,0
|
|
20241018,200500,41378492500,310500,310500,310500,310500,0
|
|
20241018,200400,41378492500,310500,310500,310500,310500,0
|
|
20241018,200300,41378492500,310500,310500,310500,310500,0
|
|
20241018,200200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,200100,41378492500,310500,310500,310500,310500,0
|
|
20241018,200000,41378492500,310500,310500,310500,310500,0
|
|
20241018,195900,41378492500,310500,310500,310500,310500,0
|
|
20241018,195800,41378492500,310500,310500,310500,310500,0
|
|
20241018,195700,41378492500,310500,310500,310500,310500,0
|
|
20241018,195600,41378492500,310500,310500,310500,310500,0
|
|
20241018,195500,41378492500,310500,310500,310500,310500,0
|
|
20241018,195400,41378492500,310500,310500,310500,310500,0
|
|
20241018,195300,41378492500,310500,310500,310500,310500,0
|
|
20241018,195200,41378492500,310500,310500,310500,310500,0
|
|
20241018,195100,41378492500,310500,310500,310500,310500,0
|
|
20241018,195000,41378492500,310500,310500,310500,310500,0
|
|
20241018,194900,41378492500,310500,310500,310500,310500,0
|
|
20241018,194800,41378492500,310500,310500,310500,310500,0
|
|
20241018,194700,41378492500,310500,310500,310500,310500,0
|
|
20241018,194600,41378492500,310500,310500,310500,310500,0
|
|
20241018,194500,41378492500,310500,310500,310500,310500,0
|
|
20241018,194400,41378492500,310500,310500,310500,310500,0
|
|
20241018,194300,41378492500,310500,310500,310500,310500,0
|
|
20241018,194200,41378492500,310500,310500,310500,310500,0
|
|
20241018,194100,41378492500,310500,310500,310500,310500,0
|
|
20241018,194000,41378492500,310500,310500,310500,310500,0
|
|
20241018,193900,41378492500,310500,310500,310500,310500,0
|
|
20241018,193800,41378492500,310500,310500,310500,310500,0
|
|
20241018,193700,41378492500,310500,310500,310500,310500,0
|
|
20241018,193600,41378492500,310500,310500,310500,310500,0
|
|
20241018,193500,41378492500,310500,310500,310500,310500,0
|
|
20241018,193400,41378492500,310500,310500,310500,310500,0
|
|
20241018,193300,41378492500,310500,310500,310500,310500,0
|
|
20241018,193200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,193100,41378492500,310500,310500,310500,310500,0
|
|
20241018,193000,41378492500,310500,310500,310500,310500,0
|
|
20241018,192900,41378492500,310500,310500,310500,310500,0
|
|
20241018,192800,41378492500,310500,310500,310500,310500,0
|
|
20241018,192700,41378492500,310500,310500,310500,310500,0
|
|
20241018,192600,41378492500,310500,310500,310500,310500,0
|
|
20241018,192500,41378492500,310500,310500,310500,310500,0
|
|
20241018,192400,41378492500,310500,310500,310500,310500,0
|
|
20241018,192300,41378492500,310500,310500,310500,310500,0
|
|
20241018,192200,41378492500,310500,310500,310500,310500,0
|
|
20241018,192100,41378492500,310500,310500,310500,310500,0
|
|
20241018,192000,41378492500,310500,310500,310500,310500,0
|
|
20241018,191900,41378492500,310500,310500,310500,310500,0
|
|
20241018,191800,41378492500,310500,310500,310500,310500,0
|
|
20241018,191700,41378492500,310500,310500,310500,310500,0
|
|
20241018,191600,41378492500,310500,310500,310500,310500,0
|
|
20241018,191500,41378492500,310500,310500,310500,310500,0
|
|
20241018,191400,41378492500,310500,310500,310500,310500,0
|
|
20241018,191300,41378492500,310500,310500,310500,310500,0
|
|
20241018,191200,41378492500,310500,310500,310500,310500,0
|
|
20241018,191100,41378492500,310500,310500,310500,310500,0
|
|
20241018,191000,41378492500,310500,310500,310500,310500,0
|
|
20241018,190900,41378492500,310500,310500,310500,310500,0
|
|
20241018,190800,41378492500,310500,310500,310500,310500,0
|
|
20241018,190700,41378492500,310500,310500,310500,310500,0
|
|
20241018,190600,41378492500,310500,310500,310500,310500,0
|
|
20241018,190500,41378492500,310500,310500,310500,310500,0
|
|
20241018,190400,41378492500,310500,310500,310500,310500,0
|
|
20241018,190300,41378492500,310500,310500,310500,310500,0
|
|
20241018,190200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,190100,41378492500,310500,310500,310500,310500,0
|
|
20241018,190000,41378492500,310500,310500,310500,310500,0
|
|
20241018,185900,41378492500,310500,310500,310500,310500,0
|
|
20241018,185800,41378492500,310500,310500,310500,310500,0
|
|
20241018,185700,41378492500,310500,310500,310500,310500,0
|
|
20241018,185600,41378492500,310500,310500,310500,310500,0
|
|
20241018,185500,41378492500,310500,310500,310500,310500,0
|
|
20241018,185400,41378492500,310500,310500,310500,310500,0
|
|
20241018,185300,41378492500,310500,310500,310500,310500,0
|
|
20241018,185200,41378492500,310500,310500,310500,310500,0
|
|
20241018,185100,41378492500,310500,310500,310500,310500,0
|
|
20241018,185000,41378492500,310500,310500,310500,310500,0
|
|
20241018,184900,41378492500,310500,310500,310500,310500,0
|
|
20241018,184800,41378492500,310500,310500,310500,310500,0
|
|
20241018,184700,41378492500,310500,310500,310500,310500,0
|
|
20241018,184600,41378492500,310500,310500,310500,310500,0
|
|
20241018,184500,41378492500,310500,310500,310500,310500,0
|
|
20241018,184400,41378492500,310500,310500,310500,310500,0
|
|
20241018,184300,41378492500,310500,310500,310500,310500,0
|
|
20241018,184200,41378492500,310500,310500,310500,310500,0
|
|
20241018,184100,41378492500,310500,310500,310500,310500,0
|
|
20241018,184000,41378492500,310500,310500,310500,310500,0
|
|
20241018,183900,41378492500,310500,310500,310500,310500,0
|
|
20241018,183800,41378492500,310500,310500,310500,310500,0
|
|
20241018,183700,41378492500,310500,310500,310500,310500,0
|
|
20241018,183600,41378492500,310500,310500,310500,310500,0
|
|
20241018,183500,41378492500,310500,310500,310500,310500,0
|
|
20241018,183400,41378492500,310500,310500,310500,310500,0
|
|
20241018,183300,41378492500,310500,310500,310500,310500,0
|
|
20241018,183200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,183100,41378492500,310500,310500,310500,310500,0
|
|
20241018,183000,41378492500,310500,310500,310500,310500,0
|
|
20241018,182900,41378492500,310500,310500,310500,310500,0
|
|
20241018,182800,41378492500,310500,310500,310500,310500,0
|
|
20241018,182700,41378492500,310500,310500,310500,310500,0
|
|
20241018,182600,41378492500,310500,310500,310500,310500,0
|
|
20241018,182500,41378492500,310500,310500,310500,310500,0
|
|
20241018,182400,41378492500,310500,310500,310500,310500,0
|
|
20241018,182300,41378492500,310500,310500,310500,310500,0
|
|
20241018,182200,41378492500,310500,310500,310500,310500,0
|
|
20241018,182100,41378492500,310500,310500,310500,310500,0
|
|
20241018,182000,41378492500,310500,310500,310500,310500,0
|
|
20241018,181900,41378492500,310500,310500,310500,310500,0
|
|
20241018,181800,41378492500,310500,310500,310500,310500,0
|
|
20241018,181700,41378492500,310500,310500,310500,310500,0
|
|
20241018,181600,41378492500,310500,310500,310500,310500,0
|
|
20241018,181500,41378492500,310500,310500,310500,310500,0
|
|
20241018,181400,41378492500,310500,310500,310500,310500,0
|
|
20241018,181300,41378492500,310500,310500,310500,310500,0
|
|
20241018,181200,41378492500,310500,310500,310500,310500,0
|
|
20241018,181100,41378492500,310500,310500,310500,310500,0
|
|
20241018,181000,41378492500,310500,310500,310500,310500,0
|
|
20241018,180900,41378492500,310500,310500,310500,310500,0
|
|
20241018,180800,41378492500,310500,310500,310500,310500,0
|
|
20241018,180700,41378492500,310500,310500,310500,310500,0
|
|
20241018,180600,41378492500,310500,310500,310500,310500,0
|
|
20241018,180500,41378492500,310500,310500,310500,310500,0
|
|
20241018,180400,41378492500,310500,310500,310500,310500,0
|
|
20241018,180300,41378492500,310500,310500,310500,310500,0
|
|
20241018,180200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,180100,41378492500,310500,310500,310500,310500,0
|
|
20241018,180000,41378492500,310500,310500,310500,310500,0
|
|
20241018,175900,41378492500,310500,310500,310500,310500,0
|
|
20241018,175800,41378492500,310500,310500,310500,310500,0
|
|
20241018,175700,41378492500,310500,310500,310500,310500,0
|
|
20241018,175600,41378492500,310500,310500,310500,310500,0
|
|
20241018,175500,41378492500,310500,310500,310500,310500,0
|
|
20241018,175400,41378492500,310500,310500,310500,310500,0
|
|
20241018,175300,41378492500,310500,310500,310500,310500,0
|
|
20241018,175200,41378492500,310500,310500,310500,310500,0
|
|
20241018,175100,41378492500,310500,310500,310500,310500,0
|
|
20241018,175000,41378492500,310500,310500,310500,310500,0
|
|
20241018,174900,41378492500,310500,310500,310500,310500,0
|
|
20241018,174800,41378492500,310500,310500,310500,310500,0
|
|
20241018,174700,41378492500,310500,310500,310500,310500,0
|
|
20241018,174600,41378492500,310500,310500,310500,310500,0
|
|
20241018,174500,41378492500,310500,310500,310500,310500,0
|
|
20241018,174400,41378492500,310500,310500,310500,310500,0
|
|
20241018,174300,41378492500,310500,310500,310500,310500,0
|
|
20241018,174200,41378492500,310500,310500,310500,310500,0
|
|
20241018,174100,41378492500,310500,310500,310500,310500,0
|
|
20241018,174000,41378492500,310500,310500,310500,310500,0
|
|
20241018,173900,41378492500,310500,310500,310500,310500,0
|
|
20241018,173800,41378492500,310500,310500,310500,310500,0
|
|
20241018,173700,41378492500,310500,310500,310500,310500,0
|
|
20241018,173600,41378492500,310500,310500,310500,310500,0
|
|
20241018,173500,41378492500,310500,310500,310500,310500,0
|
|
20241018,173400,41378492500,310500,310500,310500,310500,0
|
|
20241018,173300,41378492500,310500,310500,310500,310500,0
|
|
20241018,173200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,173100,41378492500,310500,310500,310500,310500,0
|
|
20241018,173000,41378492500,310500,310500,310500,310500,0
|
|
20241018,172900,41378492500,310500,310500,310500,310500,0
|
|
20241018,172800,41378492500,310500,310500,310500,310500,0
|
|
20241018,172700,41378492500,310500,310500,310500,310500,0
|
|
20241018,172600,41378492500,310500,310500,310500,310500,0
|
|
20241018,172500,41378492500,310500,310500,310500,310500,0
|
|
20241018,172400,41378492500,310500,310500,310500,310500,0
|
|
20241018,172300,41378492500,310500,310500,310500,310500,0
|
|
20241018,172200,41378492500,310500,310500,310500,310500,0
|
|
20241018,172100,41378492500,310500,310500,310500,310500,0
|
|
20241018,172000,41378492500,310500,310500,310500,310500,0
|
|
20241018,171900,41378492500,310500,310500,310500,310500,0
|
|
20241018,171800,41378492500,310500,310500,310500,310500,0
|
|
20241018,171700,41378492500,310500,310500,310500,310500,0
|
|
20241018,171600,41378492500,310500,310500,310500,310500,0
|
|
20241018,171500,41378492500,310500,310500,310500,310500,0
|
|
20241018,171400,41378492500,310500,310500,310500,310500,0
|
|
20241018,171300,41378492500,310500,310500,310500,310500,0
|
|
20241018,171200,41378492500,310500,310500,310500,310500,0
|
|
20241018,171100,41378492500,310500,310500,310500,310500,0
|
|
20241018,171000,41378492500,310500,310500,310500,310500,0
|
|
20241018,170900,41378492500,310500,310500,310500,310500,0
|
|
20241018,170800,41378492500,310500,310500,310500,310500,0
|
|
20241018,170700,41378492500,310500,310500,310500,310500,0
|
|
20241018,170600,41378492500,310500,310500,310500,310500,0
|
|
20241018,170500,41378492500,310500,310500,310500,310500,0
|
|
20241018,170400,41378492500,310500,310500,310500,310500,0
|
|
20241018,170300,41378492500,310500,310500,310500,310500,0
|
|
20241018,170200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,170100,41378492500,310500,310500,310500,310500,0
|
|
20241018,170000,41378492500,310500,310500,310500,310500,0
|
|
20241018,165900,41378492500,310500,310500,310500,310500,0
|
|
20241018,165800,41378492500,310500,310500,310500,310500,0
|
|
20241018,165700,41378492500,310500,310500,310500,310500,0
|
|
20241018,165600,41378492500,310500,310500,310500,310500,0
|
|
20241018,165500,41378492500,310500,310500,310500,310500,0
|
|
20241018,165400,41378492500,310500,310500,310500,310500,0
|
|
20241018,165300,41378492500,310500,310500,310500,310500,0
|
|
20241018,165200,41378492500,310500,310500,310500,310500,0
|
|
20241018,165100,41378492500,310500,310500,310500,310500,0
|
|
20241018,165000,41378492500,310500,310500,310500,310500,0
|
|
20241018,164900,41378492500,310500,310500,310500,310500,0
|
|
20241018,164800,41378492500,310500,310500,310500,310500,0
|
|
20241018,164700,41378492500,310500,310500,310500,310500,0
|
|
20241018,164600,41378492500,310500,310500,310500,310500,0
|
|
20241018,164500,41378492500,310500,310500,310500,310500,0
|
|
20241018,164400,41378492500,310500,310500,310500,310500,0
|
|
20241018,164300,41378492500,310500,310500,310500,310500,0
|
|
20241018,164200,41378492500,310500,310500,310500,310500,0
|
|
20241018,164100,41378492500,310500,310500,310500,310500,0
|
|
20241018,164000,41378492500,310500,310500,310500,310500,0
|
|
20241018,163900,41378492500,310500,310500,310500,310500,0
|
|
20241018,163800,41378492500,310500,310500,310500,310500,0
|
|
20241018,163700,41378492500,310500,310500,310500,310500,0
|
|
20241018,163600,41378492500,310500,310500,310500,310500,0
|
|
20241018,163500,41378492500,310500,310500,310500,310500,0
|
|
20241018,163400,41378492500,310500,310500,310500,310500,0
|
|
20241018,163300,41378492500,310500,310500,310500,310500,0
|
|
20241018,163200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,163100,41378492500,310500,310500,310500,310500,0
|
|
20241018,163000,41378492500,310500,310500,310500,310500,0
|
|
20241018,162900,41378492500,310500,310500,310500,310500,0
|
|
20241018,162800,41378492500,310500,310500,310500,310500,0
|
|
20241018,162700,41378492500,310500,310500,310500,310500,0
|
|
20241018,162600,41378492500,310500,310500,310500,310500,0
|
|
20241018,162500,41378492500,310500,310500,310500,310500,0
|
|
20241018,162400,41378492500,310500,310500,310500,310500,0
|
|
20241018,162300,41378492500,310500,310500,310500,310500,0
|
|
20241018,162200,41378492500,310500,310500,310500,310500,0
|
|
20241018,162100,41378492500,310500,310500,310500,310500,0
|
|
20241018,162000,41378492500,310500,310500,310500,310500,0
|
|
20241018,161900,41378492500,310500,310500,310500,310500,0
|
|
20241018,161800,41378492500,310500,310500,310500,310500,0
|
|
20241018,161700,41378492500,310500,310500,310500,310500,0
|
|
20241018,161600,41378492500,310500,310500,310500,310500,0
|
|
20241018,161500,41378492500,310500,310500,310500,310500,0
|
|
20241018,161400,41378492500,310500,310500,310500,310500,0
|
|
20241018,161300,41378492500,310500,310500,310500,310500,0
|
|
20241018,161200,41378492500,310500,310500,310500,310500,0
|
|
20241018,161100,41378492500,310500,310500,310500,310500,0
|
|
20241018,161000,41378492500,310500,310500,310500,310500,0
|
|
20241018,160900,41378492500,310500,310500,310500,310500,0
|
|
20241018,160800,41378492500,310500,310500,310500,310500,0
|
|
20241018,160700,41378492500,310500,310500,310500,310500,0
|
|
20241018,160600,41378492500,310500,310500,310500,310500,0
|
|
20241018,160500,41378492500,310500,310500,310500,310500,0
|
|
20241018,160400,41378492500,310500,310500,310500,310500,0
|
|
20241018,160300,41378492500,310500,310500,310500,310500,0
|
|
20241018,160200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,160100,41378492500,310500,310500,310500,310500,0
|
|
20241018,160000,41378492500,310500,310500,310500,310500,0
|
|
20241018,155900,41378492500,310500,310500,310500,310500,0
|
|
20241018,155800,41378492500,310500,310500,310500,310500,0
|
|
20241018,155700,41378492500,310500,310500,310500,310500,0
|
|
20241018,155600,41378492500,310500,310500,310500,310500,0
|
|
20241018,155500,41378492500,310500,310500,310500,310500,0
|
|
20241018,155400,41378492500,310500,310500,310500,310500,0
|
|
20241018,155300,41378492500,310500,310500,310500,310500,0
|
|
20241018,155200,41378492500,310500,310500,310500,310500,0
|
|
20241018,155100,41378492500,310500,310500,310500,310500,0
|
|
20241018,155000,41378492500,310500,310500,310500,310500,0
|
|
20241018,154900,41378492500,310500,310500,310500,310500,0
|
|
20241018,154800,41378492500,310500,310500,310500,310500,0
|
|
20241018,154700,41378492500,310500,310500,310500,310500,0
|
|
20241018,154600,41378492500,310500,310500,310500,310500,0
|
|
20241018,154500,41378492500,310500,310500,310500,310500,0
|
|
20241018,154400,41378492500,310500,310500,310500,310500,0
|
|
20241018,154300,41378492500,310500,310500,310500,310500,0
|
|
20241018,154200,41378492500,310500,310500,310500,310500,0
|
|
20241018,154100,41378492500,310500,310500,310500,310500,0
|
|
20241018,154000,41378492500,310500,310500,310500,310500,0
|
|
20241018,153900,41378492500,310500,310500,310500,310500,0
|
|
20241018,153800,41378492500,310500,310500,310500,310500,0
|
|
20241018,153700,41378492500,310500,310500,310500,310500,0
|
|
20241018,153600,41378492500,310500,310500,310500,310500,0
|
|
20241018,153500,41378492500,310500,310500,310500,310500,0
|
|
20241018,153400,41378492500,310500,310500,310500,310500,0
|
|
20241018,153300,41378492500,310500,310500,310500,310500,0
|
|
20241018,153200,41378492500,310500,310500,310500,310500,3766
|
|
20241018,153100,41378492500,310500,310500,310500,310500,0
|
|
20241018,153000,41378492500,310500,310500,310500,310500,3766
|
|
20241018,152900,40209149500,310500,310500,310500,310500,0
|
|
20241018,152800,40209149500,310500,310500,310500,310500,0
|
|
20241018,152700,40209149500,310500,310500,310500,310500,0
|
|
20241018,152600,40209149500,310500,310500,310500,310500,0
|
|
20241018,152500,40209149500,310500,310500,310500,310500,0
|
|
20241018,152400,40209149500,310500,310500,310500,310500,0
|
|
20241018,152300,40209149500,310500,310500,310500,310500,0
|
|
20241018,152200,40209149500,310500,310500,310500,310500,0
|
|
20241018,152100,40209149500,310500,310500,310500,310500,0
|
|
20241018,152000,40209149500,310500,310500,310500,310500,0
|
|
20241018,151900,40209149500,310500,311000,311500,310500,313
|
|
20241018,151800,40111830000,311000,310500,311000,310000,262
|
|
20241018,151700,40030459000,310000,310000,310500,310000,239
|
|
20241018,151600,39956341000,310500,310000,310500,309500,562
|
|
20241018,151500,39782184000,310500,311000,311000,310000,293
|
|
20241018,151400,39691265000,311000,310500,311000,310000,305
|
|
20241018,151300,39596545000,310500,310000,310500,309500,782
|
|
20241018,151200,39354116500,309500,309500,310000,309500,255
|
|
20241018,151100,39275169000,309500,310500,310500,309500,562
|
|
20241018,151000,39101082500,311000,310500,311500,310000,1925
|
|
20241018,150900,38503334500,311000,310500,311000,310500,239
|
|
20241018,150800,38429056500,310500,310000,310500,310000,531
|
|
20241018,150700,38264288500,310000,310500,311000,310000,413
|
|
20241018,150600,38136039500,311000,310500,311000,310500,264
|
|
20241018,150500,38054043000,310500,310500,310500,310000,735
|
|
20241018,150400,37825887500,310500,310500,310500,310000,334
|
|
20241018,150300,37722287500,310500,310500,311000,310000,510
|
|
20241018,150200,37563987500,310500,311000,311000,310500,401
|
|
20241018,150100,37439458500,311000,312000,312000,310500,495
|
|
20241018,150000,37285371000,312000,311500,312000,311500,478
|
|
20241018,145900,37136341500,311500,311500,312000,311500,37
|
|
20241018,145800,37124803000,312000,312000,312000,311500,88
|
|
20241018,145700,37097378500,311500,311500,312000,311500,166
|
|
20241018,145600,37045655000,311500,312000,312000,311500,154
|
|
20241018,145500,36997611500,312000,311500,312000,311500,433
|
|
20241018,145400,36862543000,311500,312000,312000,311500,166
|
|
20241018,145300,36810816500,311500,311500,312000,311500,107
|
|
20241018,145200,36777475000,311000,312000,312000,311000,117
|
|
20241018,145100,36741019000,312000,311500,312000,311500,33
|
|
20241018,145000,36730728500,311500,311500,312000,311000,149
|
|
20241018,144900,36684318500,311000,311000,311500,311000,124
|
|
20241018,144800,36645701000,311500,311500,312000,311500,418
|
|
20241018,144700,36515493500,312000,312000,312000,311500,22
|
|
20241018,144600,36508639500,312000,311500,312000,311500,19
|
|
20241018,144500,36502716500,311500,311500,312000,311500,42
|
|
20241018,144400,36489629000,312000,312000,312000,311500,134
|
|
20241018,144300,36447821500,312000,312000,312000,311500,452
|
|
20241018,144200,36306807500,311500,311000,312000,311000,285
|
|
20241018,144100,36218048000,311000,311000,311500,311000,157
|
|
20241018,144000,36169214500,311000,311000,311500,311000,35
|
|
20241018,143900,36158329000,311000,311500,311500,311000,49
|
|
20241018,143800,36143084500,311000,311000,311500,311000,137
|
|
20241018,143700,36100467000,311000,311500,311500,311000,242
|
|
20241018,143600,36025102500,312000,312500,312500,311500,26
|
|
20241018,143500,36016992500,312000,312000,312500,312000,360
|
|
20241018,143400,35904566500,312000,312000,312000,312000,138
|
|
20241018,143300,35861510500,312000,312000,312000,311500,171
|
|
20241018,143200,35808174500,311500,311500,312000,311500,420
|
|
20241018,143100,35677254500,311000,310500,311500,310500,342
|
|
20241018,143000,35570727000,311000,311000,311500,310500,236
|
|
20241018,142900,35497362000,311000,311500,311500,311000,175
|
|
20241018,142800,35442903000,311500,312000,312000,311500,181
|
|
20241018,142700,35386520500,311500,312000,312000,311500,77
|
|
20241018,142600,35362533500,312000,312000,312500,312000,130
|
|
20241018,142500,35321964500,312000,312000,312500,312000,120
|
|
20241018,142400,35284522000,312000,312000,312500,312000,70
|
|
20241018,142300,35262676500,312000,311000,312000,310500,310
|
|
20241018,142200,35166216500,311000,312000,312500,311000,557
|
|
20241018,142100,34992606000,312500,312500,313000,312500,188
|
|
20241018,142000,34933854500,313000,313500,313500,312500,473
|
|
20241018,141900,34785766000,313500,313500,313500,313000,91
|
|
20241018,141800,34757272000,313500,313000,313500,313000,82
|
|
20241018,141700,34731596500,313500,313500,313500,313000,229
|
|
20241018,141600,34659823000,313500,313500,314000,313500,18
|
|
20241018,141500,34654175000,313500,313500,314000,313500,306
|
|
20241018,141400,34558161000,313500,312500,314000,312500,717
|
|
20241018,141300,34333742000,312500,313000,313500,312500,187
|
|
20241018,141200,34275216000,313000,313500,313500,313000,223
|
|
20241018,141100,34205317500,313500,313000,314000,313000,350
|
|
20241018,141000,34095639500,313500,313500,314000,313000,410
|
|
20241018,140900,33967098000,313500,312500,313500,312500,672
|
|
20241018,140800,33756595000,313000,312500,313000,312500,491
|
|
20241018,140700,33602923500,313000,312500,313000,312500,36
|
|
20241018,140600,33591658000,312500,312500,312500,312500,142
|
|
20241018,140500,33547283000,312500,311500,312500,311500,1180
|
|
20241018,140400,33179092000,311500,312000,312000,311500,59
|
|
20241018,140300,33160707500,312000,311500,312000,311500,62
|
|
20241018,140200,33141370500,311500,311500,312000,311500,110
|
|
20241018,140100,33107099500,311500,311000,312000,311000,303
|
|
20241018,140000,33012710500,311000,311000,311500,311000,130
|
|
20241018,135900,32972255500,311500,310500,311500,310500,775
|
|
20241018,135800,32731229000,310500,310500,311000,310500,56
|
|
20241018,135700,32713820000,310500,311000,311000,310500,32
|
|
20241018,135600,32703875000,311000,310500,311000,310500,178
|
|
20241018,135500,32648519000,311000,311500,311500,310500,50
|
|
20241018,135400,32632969000,310500,311000,312000,310500,420
|
|
20241018,135300,32502201500,311000,311000,311000,311000,52
|
|
20241018,135200,32486029500,311000,310500,311000,310000,283
|
|
20241018,135100,32398090000,310500,310500,310500,310000,386
|
|
20241018,135000,32278277500,311000,311000,311000,310000,82
|
|
20241018,134900,32252820500,310500,311000,311000,310500,63
|
|
20241018,134800,32233257000,311000,310500,311000,310000,238
|
|
20241018,134700,32159346000,310000,309500,310000,309500,324
|
|
20241018,134600,32058925000,310000,310000,310000,309500,10
|
|
20241018,134500,32055829000,309500,309500,309500,309000,205
|
|
20241018,134400,31992382000,309500,309000,309500,309000,41
|
|
20241018,134300,31979695000,309000,309500,310000,309000,276
|
|
20241018,134200,31894275500,309500,310000,310000,309500,32
|
|
20241018,134100,31884361500,309500,309000,309500,309000,175
|
|
20241018,134000,31830223000,309500,308500,309500,308000,125
|
|
20241018,133900,31791618000,308500,308500,309000,308500,81
|
|
20241018,133800,31766603500,308000,308500,309000,308000,152
|
|
20241018,133700,31719705000,308500,308500,310000,308500,79
|
|
20241018,133600,31695325500,310000,309000,310000,308500,1162
|
|
20241018,133500,31336616000,309000,309000,309500,309000,716
|
|
20241018,133400,31115360000,309500,309500,310000,309500,463
|
|
20241018,133300,30972054000,310000,310000,310000,310000,426
|
|
20241018,133200,30839994000,310000,310000,310000,309500,105
|
|
20241018,133100,30807459000,310000,309500,310500,309500,168
|
|
20241018,133000,30755393000,309500,309000,311000,309000,872
|
|
20241018,132900,30485342000,309000,310000,310000,309000,385
|
|
20241018,132800,30366174500,310000,310000,310500,310000,401
|
|
20241018,132700,30241863500,310000,310000,310500,310000,200
|
|
20241018,132600,30179780500,310500,310500,311000,310000,170
|
|
20241018,132500,30127003000,310500,310500,310500,310500,79
|
|
20241018,132400,30102473500,310500,310000,310500,310000,232
|
|
20241018,132300,30030472500,310000,310500,310500,310000,91
|
|
20241018,132200,30002243000,310500,311000,311000,310000,253
|
|
20241018,132100,29923690500,310500,310500,311000,310500,28
|
|
20241018,132000,29914995000,310500,310500,311000,310500,96
|
|
20241018,131900,29885175000,311000,310500,311000,310500,31
|
|
20241018,131800,29875536000,310500,310500,311000,310500,53
|
|
20241018,131700,29859078000,310500,310500,310500,310500,55
|
|
20241018,131600,29842000500,310500,310500,311000,310500,56
|
|
20241018,131500,29824604500,310500,310000,310500,310000,463
|
|
20241018,131400,29680874000,310000,310000,310000,310000,41
|
|
20241018,131300,29668164000,310000,310000,310500,310000,166
|
|
20241018,131200,29616700000,310000,310000,310000,310000,89
|
|
20241018,131100,29589110000,310500,310000,310500,310000,53
|
|
20241018,131000,29572675500,310500,310500,310500,310000,76
|
|
20241018,130900,29549104500,310000,310000,310000,310000,60
|
|
20241018,130800,29530504500,310000,310000,310500,310000,128
|
|
20241018,130700,29490823500,310000,310000,310500,310000,69
|
|
20241018,130600,29469429000,310000,310500,311000,310000,333
|
|
20241018,130500,29366018000,310500,311000,311000,310500,397
|
|
20241018,130400,29242597500,311000,311500,312000,311000,590
|
|
20241018,130300,29059076000,312000,311500,312000,311500,86
|
|
20241018,130200,29032283000,311500,311500,312000,311500,91
|
|
20241018,130100,29003933000,311500,311500,312000,311000,572
|
|
20241018,130000,28825756500,311000,311000,311500,311000,44
|
|
20241018,125900,28812064500,311000,311000,311500,311000,20
|
|
20241018,125800,28805844000,311500,311000,311500,311000,94
|
|
20241018,125700,28776609000,311000,311000,311500,311000,41
|
|
20241018,125600,28763852000,311000,311000,311500,311000,178
|
|
20241018,125500,28708492000,311000,310000,311000,310000,674
|
|
20241018,125400,28499142000,310000,310500,310500,310000,198
|
|
20241018,125300,28437756000,310500,310000,310500,310000,213
|
|
20241018,125200,28371725500,310500,311000,311000,310500,293
|
|
20241018,125100,28280746500,310500,311000,311500,310500,728
|
|
20241018,125000,28054323500,311500,311500,311500,311000,37
|
|
20241018,124900,28042799500,311000,311500,311500,311000,256
|
|
20241018,124800,27963059000,312000,312000,312000,311500,122
|
|
20241018,124700,27924998000,312000,311500,312000,311500,57
|
|
20241018,124600,27907233000,311500,311500,312000,311000,191
|
|
20241018,124500,27847733000,311500,311500,311500,311000,72
|
|
20241018,124400,27825312500,311500,311500,311500,311000,70
|
|
20241018,124300,27803512500,311500,311500,311500,311000,43
|
|
20241018,124200,27790135500,311000,311500,311500,311000,44
|
|
20241018,124100,27776434500,311500,311000,311500,311000,43
|
|
20241018,124000,27763041500,311500,311500,312000,311000,109
|
|
20241018,123900,27729090500,311500,311000,311500,311000,190
|
|
20241018,123800,27669981500,311000,311500,311500,311000,12
|
|
20241018,123700,27666244000,311500,311500,311500,311000,120
|
|
20241018,123600,27628874500,311500,311000,311500,311000,321
|
|
20241018,123500,27528967000,311000,311000,311000,310500,23
|
|
20241018,123400,27521815000,311000,310500,311000,310500,69
|
|
20241018,123300,27500383500,311000,310500,311000,310000,401
|
|
20241018,123200,27375775000,310500,311000,311500,310500,675
|
|
20241018,123100,27166069000,311000,311000,311500,311000,68
|
|
20241018,123000,27144918500,311000,311000,311500,311000,79
|
|
20241018,122900,27120339500,311000,311500,311500,311000,227
|
|
20241018,122800,27049732500,311000,312000,312000,311000,832
|
|
20241018,122700,26790675500,312000,312500,312500,312000,277
|
|
20241018,122600,26704250000,312000,312000,312000,312000,46
|
|
20241018,122500,26689898000,312000,312500,313000,312000,181
|
|
20241018,122400,26633336500,312500,313000,313000,312500,161
|
|
20241018,122300,26582954000,313000,313000,313000,313000,84
|
|
20241018,122200,26556662000,313000,312500,313000,312500,125
|
|
20241018,122100,26517542500,313000,312000,313000,312000,448
|
|
20241018,122000,26377453500,312500,312500,312500,312000,205
|
|
20241018,121900,26313462000,312500,312500,312500,312000,183
|
|
20241018,121800,26256277500,312500,312000,313000,312000,416
|
|
20241018,121700,26126297500,312000,312500,312500,312000,56
|
|
20241018,121600,26108822000,312500,312500,313000,312500,547
|
|
20241018,121500,25937779000,312500,312500,313000,312500,92
|
|
20241018,121400,25909027000,312500,313500,313500,312500,237
|
|
20241018,121300,25834849500,313500,313000,313500,313000,157
|
|
20241018,121200,25785700000,313500,314000,314000,313000,270
|
|
20241018,121100,25701051500,314000,313500,314000,313500,33
|
|
20241018,121000,25690691000,314000,313500,314000,313500,146
|
|
20241018,120900,25644906500,313500,313000,313500,313000,329
|
|
20241018,120800,25541776500,313000,313000,313500,313000,84
|
|
20241018,120700,25515467500,313000,313000,313500,313000,135
|
|
20241018,120600,25473207000,313500,313000,313500,313000,152
|
|
20241018,120500,25425569000,313500,313500,313500,313000,97
|
|
20241018,120400,25395205000,313500,313000,313500,312500,363
|
|
20241018,120300,25281535000,312500,312500,313000,312500,93
|
|
20241018,120200,25252465500,312500,312500,313000,312500,69
|
|
20241018,120100,25230901000,312500,313000,313000,312500,64
|
|
20241018,120000,25210895500,313000,313500,313500,312500,148
|
|
20241018,115900,25164610000,312500,313500,313500,312500,414
|
|
20241018,115800,25035072500,313500,313500,314000,313000,415
|
|
20241018,115700,24905019500,314000,314000,314000,313500,145
|
|
20241018,115600,24859539500,314000,313500,314500,313500,565
|
|
20241018,115500,24682176500,313500,313500,314000,313000,463
|
|
20241018,115400,24537084000,313500,314000,314000,313500,127
|
|
20241018,115300,24497237500,314000,313000,314000,313000,204
|
|
20241018,115200,24433338500,313500,314500,314500,313500,321
|
|
20241018,115100,24332527500,314000,314500,315000,314000,466
|
|
20241018,115000,24185986000,314500,315500,316000,314500,637
|
|
20241018,114900,23985213000,315500,316000,316000,315500,928
|
|
20241018,114800,23692192500,315500,316000,316000,315500,1134
|
|
20241018,114700,23334061000,316000,314500,316000,314500,2540
|
|
20241018,114600,22533672500,315000,313500,315000,313500,2792
|
|
20241018,114500,21657314000,313000,313000,313000,312500,810
|
|
20241018,114400,21403793000,312500,312000,313000,310500,2477
|
|
20241018,114300,20631044500,312000,312000,312500,312000,347
|
|
20241018,114200,20522779500,312000,312000,312000,311500,800
|
|
20241018,114100,20273222500,311500,312000,312000,311500,71
|
|
20241018,114000,20251079000,312000,312000,312000,311500,236
|
|
20241018,113900,20177457500,312000,311500,312000,311500,42
|
|
20241018,113800,20164369000,311500,311500,312000,311000,354
|
|
20241018,113700,20054045500,311500,311500,312000,311500,101
|
|
20241018,113600,20022553500,311500,311000,311500,310500,809
|
|
20241018,113500,19770680500,311000,311000,311000,310500,76
|
|
20241018,113400,19747073000,310500,310500,311000,310500,347
|
|
20241018,113300,19639266500,310500,311000,311000,310500,115
|
|
20241018,113200,19603531000,310500,311000,311500,310500,436
|
|
20241018,113100,19467957000,311000,311500,311500,311000,72
|
|
20241018,113000,19445535500,311500,311500,312000,311500,364
|
|
20241018,112900,19332138000,312000,312000,312000,311500,284
|
|
20241018,112800,19243565000,311500,311500,312000,311000,552
|
|
20241018,112700,19071608000,311500,311000,311500,311000,153
|
|
20241018,112600,19023999000,311000,311000,311000,310500,653
|
|
20241018,112500,18820924500,311000,310000,311000,310000,678
|
|
20241018,112400,18610372000,310000,310000,310500,310000,220
|
|
20241018,112300,18542159500,310500,310000,310500,310000,120
|
|
20241018,112200,18504931500,310000,310000,310500,310000,26
|
|
20241018,112100,18496868000,310000,310000,310500,309500,600
|
|
20241018,112000,18310875500,310000,310000,310000,309500,80
|
|
20241018,111900,18286087000,310000,309500,310500,309500,844
|
|
20241018,111800,18024406500,309500,309500,310000,309000,2169
|
|
20241018,111700,17352592000,309000,309000,309500,309000,183
|
|
20241018,111600,17295971500,309000,309500,309500,309000,159
|
|
20241018,111500,17246810000,309500,309000,309500,309000,883
|
|
20241018,111400,16973806500,309000,309000,309000,308500,84
|
|
20241018,111300,16947860000,309000,308500,309000,308500,30
|
|
20241018,111200,16938595500,309000,308500,309000,308500,72
|
|
20241018,111100,16916381500,309000,309000,309000,308500,92
|
|
20241018,111000,16887969500,309000,308500,309000,308500,215
|
|
20241018,110900,16821620500,308500,309500,309500,308500,421
|
|
20241018,110800,16691572500,309000,309000,309500,309000,378
|
|
20241018,110700,16574710500,309000,308500,309000,308500,120
|
|
20241018,110600,16537632500,309000,309000,309000,308500,51
|
|
20241018,110500,16521878500,309500,308500,309500,308500,194
|
|
20241018,110400,16461956500,308000,309000,309000,308000,335
|
|
20241018,110300,16358570000,309000,309000,309000,309000,39
|
|
20241018,110200,16346519000,309000,308500,309000,308500,585
|
|
20241018,110100,16165756000,308500,308500,308500,308500,16
|
|
20241018,110000,16160820000,308500,309000,309000,308500,43
|
|
20241018,105900,16147534500,309000,308500,309000,308000,295
|
|
20241018,105800,16056501000,308500,308000,308500,308000,69
|
|
20241018,105700,16035225000,308500,308500,308500,308000,143
|
|
20241018,105600,15991110500,308000,308000,308500,308000,72
|
|
20241018,105500,15968933500,308000,308000,308500,308000,59
|
|
20241018,105400,15950752000,308000,308000,308000,307500,114
|
|
20241018,105300,15915643500,308000,308000,308000,307500,9
|
|
20241018,105200,15912872500,308000,308000,308500,308000,85
|
|
20241018,105100,15886680500,308000,308000,308500,308000,83
|
|
20241018,105000,15861116000,308000,307500,308500,307500,18
|
|
20241018,104900,15855574000,308000,308500,308500,308000,449
|
|
20241018,104800,15717280500,308000,308500,308500,308000,47
|
|
20241018,104700,15702788000,308500,308500,309000,308000,169
|
|
20241018,104600,15650658000,308500,308500,308500,308500,169
|
|
20241018,104500,15598521500,308500,308500,309000,308000,498
|
|
20241018,104400,15444865500,308000,308000,308500,308000,189
|
|
20241018,104300,15386628000,307500,307500,308000,307500,21
|
|
20241018,104200,15380169000,307500,307500,308000,307500,94
|
|
20241018,104100,15351254000,308000,308000,308500,308000,154
|
|
20241018,104000,15303820500,308000,308000,308500,308000,74
|
|
20241018,103900,15281020000,308000,308000,308000,308000,219
|
|
20241018,103800,15213568000,308000,308000,308000,307500,297
|
|
20241018,103700,15122199500,308000,308000,308500,308000,118
|
|
20241018,103600,15085850500,308000,308000,308000,307500,87
|
|
20241018,103500,15059055500,308000,308000,308000,308000,79
|
|
20241018,103400,15034723500,308000,308000,308000,307500,93
|
|
20241018,103300,15006084500,308000,307500,308000,307500,125
|
|
20241018,103200,14967593500,307500,308000,308000,307500,155
|
|
20241018,103100,14919855000,308500,308000,308500,308000,170
|
|
20241018,103000,14867458000,308000,308500,308500,308000,71
|
|
20241018,102900,14845558500,308500,308500,308500,307500,171
|
|
20241018,102800,14792849000,308000,308000,308500,307500,167
|
|
20241018,102700,14741387000,308000,308000,308000,308000,138
|
|
20241018,102600,14698883000,307500,308000,308000,307500,573
|
|
20241018,102500,14522403500,308000,308000,308000,307500,113
|
|
20241018,102400,14487601500,307500,308000,308500,307500,412
|
|
20241018,102300,14360584500,308000,308000,308500,307500,209
|
|
20241018,102200,14296218000,307500,308000,308000,307500,132
|
|
20241018,102100,14255581500,308000,308500,308500,307500,419
|
|
20241018,102000,14126515000,308500,309000,309000,308000,235
|
|
20241018,101900,14054017500,309000,309500,309500,308500,540
|
|
20241018,101800,13887120500,309500,309000,309500,309000,840
|
|
20241018,101700,13627278000,309000,309000,309000,308500,351
|
|
20241018,101600,13518826500,308500,308000,308500,308000,400
|
|
20241018,101500,13395440500,308000,308000,308500,307500,445
|
|
20241018,101400,13258373500,308000,308000,308000,307500,163
|
|
20241018,101300,13208176000,307500,308000,308000,307500,135
|
|
20241018,101200,13166603000,307500,307500,307500,307000,108
|
|
20241018,101100,13133393500,307500,307000,307500,307000,772
|
|
20241018,101000,12896049000,307000,306500,307000,306500,290
|
|
20241018,100900,12807044500,306500,306500,307000,306500,136
|
|
20241018,100800,12765308500,306500,307000,307000,306500,107
|
|
20241018,100700,12732499500,307000,307000,307500,307000,395
|
|
20241018,100600,12611215000,307000,307000,307000,306500,164
|
|
20241018,100500,12560878500,307000,307000,307000,306500,144
|
|
20241018,100400,12516695500,307000,308000,308000,307000,1205
|
|
20241018,100300,12146282000,307500,308000,308000,307500,118
|
|
20241018,100200,12109959000,307500,307500,308000,307500,152
|
|
20241018,100100,12063169000,307500,308000,308500,307500,205
|
|
20241018,100000,12000031000,308000,308500,308500,308000,164
|
|
20241018,095900,11949482500,308500,308500,308500,308000,436
|
|
20241018,095800,11815110000,308500,308500,309000,308000,1104
|
|
20241018,095700,11474481000,308500,309500,309500,308500,851
|
|
20241018,095600,11211370500,309500,309000,309500,308500,1154
|
|
20241018,095500,10854625000,308500,307500,309000,307500,822
|
|
20241018,095400,10601377000,307500,306500,307500,306500,766
|
|
20241018,095300,10366132000,306500,306500,307000,306000,220
|
|
20241018,095200,10298683500,306000,306000,306500,306000,619
|
|
20241018,095100,10109193500,306000,306500,306500,306000,557
|
|
20241018,095000,9938730500,306500,306500,307000,306000,591
|
|
20241018,094900,9757545500,307000,304500,307000,304500,826
|
|
20241018,094800,9505365000,304500,304500,305000,304000,300
|
|
20241018,094700,9413988000,304500,304500,305000,304500,289
|
|
20241018,094600,9325969500,304500,304000,305000,303500,676
|
|
20241018,094500,9120400000,304000,303500,304000,303500,344
|
|
20241018,094400,9015974500,304000,304000,304000,304000,44
|
|
20241018,094300,9002598500,304000,304000,304000,303500,462
|
|
20241018,094200,8862353000,304000,303500,304000,303500,101
|
|
20241018,094100,8831663500,303500,303500,303500,303000,176
|
|
20241018,094000,8778253500,303500,303000,303500,303000,295
|
|
20241018,093900,8688728500,303500,303500,304000,303000,735
|
|
20241018,093800,8465663000,304000,304000,304000,303500,95
|
|
20241018,093700,8436799000,304000,303500,304500,303500,64
|
|
20241018,093600,8417330000,303500,304000,304000,303500,218
|
|
20241018,093500,8351100500,304000,304000,304000,303500,256
|
|
20241018,093400,8273282500,304000,304000,304000,303500,47
|
|
20241018,093300,8259003500,304000,304500,304500,304000,1000
|
|
20241018,093200,7954786000,304500,304000,304500,303500,537
|
|
20241018,093100,7791525500,303500,304000,304000,303500,149
|
|
20241018,093000,7746271500,304000,303500,304000,303500,125
|
|
20241018,092900,7708319000,303500,304000,304000,303500,193
|
|
20241018,092800,7649654500,304000,304000,304000,303500,183
|
|
20241018,092700,7594033500,303500,303500,304000,303500,94
|
|
20241018,092600,7565498000,303500,303500,304000,303500,67
|
|
20241018,092500,7545162500,303500,303500,303500,303000,219
|
|
20241018,092400,7478712500,303500,303500,304000,303500,311
|
|
20241018,092300,7384322500,304000,304000,304000,303500,271
|
|
20241018,092200,7302071000,304000,304000,304500,304000,219
|
|
20241018,092100,7235490500,304000,304000,304000,303500,523
|
|
20241018,092000,7076510000,303500,303000,304000,303000,918
|
|
20241018,091900,6797879500,303000,303500,304000,303000,1762
|
|
20241018,091800,6263623500,303500,303500,304000,303500,328
|
|
20241018,091700,6164074500,303500,304000,304500,303500,601
|
|
20241018,091600,5981479500,304000,304000,304500,304000,593
|
|
20241018,091500,5801181000,304000,306000,306000,304000,2489
|
|
20241018,091400,5042377000,306000,306000,306500,305000,923
|
|
20241018,091300,4760352500,306500,305000,306500,304500,1092
|
|
20241018,091200,4426557000,305000,305000,305000,304500,625
|
|
20241018,091100,4236171500,305000,304500,305000,304000,339
|
|
20241018,091000,4132951500,304000,303500,304500,303500,992
|
|
20241018,090900,3831402500,303500,304000,304500,303500,382
|
|
20241018,090800,3715340500,304000,304500,305000,303500,1264
|
|
20241018,090700,3330631000,305000,307500,307500,304000,2707
|
|
20241018,090600,2501794500,307500,308000,308500,307000,944
|
|
20241018,090500,2211288000,308000,307500,308500,307500,381
|
|
20241018,090400,2094012500,307500,307500,308000,307500,925
|
|
20241018,090300,1809489000,308000,308000,309000,307500,985
|
|
20241018,090200,1505683500,308500,309000,309000,307500,1089
|
|
20241018,090100,1170058500,308500,307500,309000,306500,611
|
|
20241018,090000,982049500,307500,309500,310500,307000,3175
|