726 lines
42 KiB
CSV
726 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,210300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,210200,89263302000,329500,329500,329500,329500,0
|
|
20241022,210100,89263302000,329500,329500,329500,329500,0
|
|
20241022,210000,89263302000,329500,329500,329500,329500,0
|
|
20241022,205900,89263302000,329500,329500,329500,329500,0
|
|
20241022,205800,89263302000,329500,329500,329500,329500,0
|
|
20241022,205700,89263302000,329500,329500,329500,329500,0
|
|
20241022,205600,89263302000,329500,329500,329500,329500,0
|
|
20241022,205500,89263302000,329500,329500,329500,329500,0
|
|
20241022,205400,89263302000,329500,329500,329500,329500,0
|
|
20241022,205300,89263302000,329500,329500,329500,329500,0
|
|
20241022,205200,89263302000,329500,329500,329500,329500,0
|
|
20241022,205100,89263302000,329500,329500,329500,329500,0
|
|
20241022,205000,89263302000,329500,329500,329500,329500,0
|
|
20241022,204900,89263302000,329500,329500,329500,329500,0
|
|
20241022,204800,89263302000,329500,329500,329500,329500,0
|
|
20241022,204700,89263302000,329500,329500,329500,329500,0
|
|
20241022,204600,89263302000,329500,329500,329500,329500,0
|
|
20241022,204500,89263302000,329500,329500,329500,329500,0
|
|
20241022,204400,89263302000,329500,329500,329500,329500,0
|
|
20241022,204300,89263302000,329500,329500,329500,329500,0
|
|
20241022,204200,89263302000,329500,329500,329500,329500,0
|
|
20241022,204100,89263302000,329500,329500,329500,329500,0
|
|
20241022,204000,89263302000,329500,329500,329500,329500,0
|
|
20241022,203900,89263302000,329500,329500,329500,329500,0
|
|
20241022,203800,89263302000,329500,329500,329500,329500,0
|
|
20241022,203700,89263302000,329500,329500,329500,329500,0
|
|
20241022,203600,89263302000,329500,329500,329500,329500,0
|
|
20241022,203500,89263302000,329500,329500,329500,329500,0
|
|
20241022,203400,89263302000,329500,329500,329500,329500,0
|
|
20241022,203300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,203200,89263302000,329500,329500,329500,329500,0
|
|
20241022,203100,89263302000,329500,329500,329500,329500,0
|
|
20241022,203000,89263302000,329500,329500,329500,329500,0
|
|
20241022,202900,89263302000,329500,329500,329500,329500,0
|
|
20241022,202800,89263302000,329500,329500,329500,329500,0
|
|
20241022,202700,89263302000,329500,329500,329500,329500,0
|
|
20241022,202600,89263302000,329500,329500,329500,329500,0
|
|
20241022,202500,89263302000,329500,329500,329500,329500,0
|
|
20241022,202400,89263302000,329500,329500,329500,329500,0
|
|
20241022,202300,89263302000,329500,329500,329500,329500,0
|
|
20241022,202200,89263302000,329500,329500,329500,329500,0
|
|
20241022,202100,89263302000,329500,329500,329500,329500,0
|
|
20241022,202000,89263302000,329500,329500,329500,329500,0
|
|
20241022,201900,89263302000,329500,329500,329500,329500,0
|
|
20241022,201800,89263302000,329500,329500,329500,329500,0
|
|
20241022,201700,89263302000,329500,329500,329500,329500,0
|
|
20241022,201600,89263302000,329500,329500,329500,329500,0
|
|
20241022,201500,89263302000,329500,329500,329500,329500,0
|
|
20241022,201400,89263302000,329500,329500,329500,329500,0
|
|
20241022,201300,89263302000,329500,329500,329500,329500,0
|
|
20241022,201200,89263302000,329500,329500,329500,329500,0
|
|
20241022,201100,89263302000,329500,329500,329500,329500,0
|
|
20241022,201000,89263302000,329500,329500,329500,329500,0
|
|
20241022,200900,89263302000,329500,329500,329500,329500,0
|
|
20241022,200800,89263302000,329500,329500,329500,329500,0
|
|
20241022,200700,89263302000,329500,329500,329500,329500,0
|
|
20241022,200600,89263302000,329500,329500,329500,329500,0
|
|
20241022,200500,89263302000,329500,329500,329500,329500,0
|
|
20241022,200400,89263302000,329500,329500,329500,329500,0
|
|
20241022,200300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,200200,89263302000,329500,329500,329500,329500,0
|
|
20241022,200100,89263302000,329500,329500,329500,329500,0
|
|
20241022,200000,89263302000,329500,329500,329500,329500,0
|
|
20241022,195900,89263302000,329500,329500,329500,329500,0
|
|
20241022,195800,89263302000,329500,329500,329500,329500,0
|
|
20241022,195700,89263302000,329500,329500,329500,329500,0
|
|
20241022,195600,89263302000,329500,329500,329500,329500,0
|
|
20241022,195500,89263302000,329500,329500,329500,329500,0
|
|
20241022,195400,89263302000,329500,329500,329500,329500,0
|
|
20241022,195300,89263302000,329500,329500,329500,329500,0
|
|
20241022,195200,89263302000,329500,329500,329500,329500,0
|
|
20241022,195100,89263302000,329500,329500,329500,329500,0
|
|
20241022,195000,89263302000,329500,329500,329500,329500,0
|
|
20241022,194900,89263302000,329500,329500,329500,329500,0
|
|
20241022,194800,89263302000,329500,329500,329500,329500,0
|
|
20241022,194700,89263302000,329500,329500,329500,329500,0
|
|
20241022,194600,89263302000,329500,329500,329500,329500,0
|
|
20241022,194500,89263302000,329500,329500,329500,329500,0
|
|
20241022,194400,89263302000,329500,329500,329500,329500,0
|
|
20241022,194300,89263302000,329500,329500,329500,329500,0
|
|
20241022,194200,89263302000,329500,329500,329500,329500,0
|
|
20241022,194100,89263302000,329500,329500,329500,329500,0
|
|
20241022,194000,89263302000,329500,329500,329500,329500,0
|
|
20241022,193900,89263302000,329500,329500,329500,329500,0
|
|
20241022,193800,89263302000,329500,329500,329500,329500,0
|
|
20241022,193700,89263302000,329500,329500,329500,329500,0
|
|
20241022,193600,89263302000,329500,329500,329500,329500,0
|
|
20241022,193500,89263302000,329500,329500,329500,329500,0
|
|
20241022,193400,89263302000,329500,329500,329500,329500,0
|
|
20241022,193300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,193200,89263302000,329500,329500,329500,329500,0
|
|
20241022,193100,89263302000,329500,329500,329500,329500,0
|
|
20241022,193000,89263302000,329500,329500,329500,329500,0
|
|
20241022,192900,89263302000,329500,329500,329500,329500,0
|
|
20241022,192800,89263302000,329500,329500,329500,329500,0
|
|
20241022,192700,89263302000,329500,329500,329500,329500,0
|
|
20241022,192600,89263302000,329500,329500,329500,329500,0
|
|
20241022,192500,89263302000,329500,329500,329500,329500,0
|
|
20241022,192400,89263302000,329500,329500,329500,329500,0
|
|
20241022,192300,89263302000,329500,329500,329500,329500,0
|
|
20241022,192200,89263302000,329500,329500,329500,329500,0
|
|
20241022,192100,89263302000,329500,329500,329500,329500,0
|
|
20241022,192000,89263302000,329500,329500,329500,329500,0
|
|
20241022,191900,89263302000,329500,329500,329500,329500,0
|
|
20241022,191800,89263302000,329500,329500,329500,329500,0
|
|
20241022,191700,89263302000,329500,329500,329500,329500,0
|
|
20241022,191600,89263302000,329500,329500,329500,329500,0
|
|
20241022,191500,89263302000,329500,329500,329500,329500,0
|
|
20241022,191400,89263302000,329500,329500,329500,329500,0
|
|
20241022,191300,89263302000,329500,329500,329500,329500,0
|
|
20241022,191200,89263302000,329500,329500,329500,329500,0
|
|
20241022,191100,89263302000,329500,329500,329500,329500,0
|
|
20241022,191000,89263302000,329500,329500,329500,329500,0
|
|
20241022,190900,89263302000,329500,329500,329500,329500,0
|
|
20241022,190800,89263302000,329500,329500,329500,329500,0
|
|
20241022,190700,89263302000,329500,329500,329500,329500,0
|
|
20241022,190600,89263302000,329500,329500,329500,329500,0
|
|
20241022,190500,89263302000,329500,329500,329500,329500,0
|
|
20241022,190400,89263302000,329500,329500,329500,329500,0
|
|
20241022,190300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,190200,89263302000,329500,329500,329500,329500,0
|
|
20241022,190100,89263302000,329500,329500,329500,329500,0
|
|
20241022,190000,89263302000,329500,329500,329500,329500,0
|
|
20241022,185900,89263302000,329500,329500,329500,329500,0
|
|
20241022,185800,89263302000,329500,329500,329500,329500,0
|
|
20241022,185700,89263302000,329500,329500,329500,329500,0
|
|
20241022,185600,89263302000,329500,329500,329500,329500,0
|
|
20241022,185500,89263302000,329500,329500,329500,329500,0
|
|
20241022,185400,89263302000,329500,329500,329500,329500,0
|
|
20241022,185300,89263302000,329500,329500,329500,329500,0
|
|
20241022,185200,89263302000,329500,329500,329500,329500,0
|
|
20241022,185100,89263302000,329500,329500,329500,329500,0
|
|
20241022,185000,89263302000,329500,329500,329500,329500,0
|
|
20241022,184900,89263302000,329500,329500,329500,329500,0
|
|
20241022,184800,89263302000,329500,329500,329500,329500,0
|
|
20241022,184700,89263302000,329500,329500,329500,329500,0
|
|
20241022,184600,89263302000,329500,329500,329500,329500,0
|
|
20241022,184500,89263302000,329500,329500,329500,329500,0
|
|
20241022,184400,89263302000,329500,329500,329500,329500,0
|
|
20241022,184300,89263302000,329500,329500,329500,329500,0
|
|
20241022,184200,89263302000,329500,329500,329500,329500,0
|
|
20241022,184100,89263302000,329500,329500,329500,329500,0
|
|
20241022,184000,89263302000,329500,329500,329500,329500,0
|
|
20241022,183900,89263302000,329500,329500,329500,329500,0
|
|
20241022,183800,89263302000,329500,329500,329500,329500,0
|
|
20241022,183700,89263302000,329500,329500,329500,329500,0
|
|
20241022,183600,89263302000,329500,329500,329500,329500,0
|
|
20241022,183500,89263302000,329500,329500,329500,329500,0
|
|
20241022,183400,89263302000,329500,329500,329500,329500,0
|
|
20241022,183300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,183200,89263302000,329500,329500,329500,329500,0
|
|
20241022,183100,89263302000,329500,329500,329500,329500,0
|
|
20241022,183000,89263302000,329500,329500,329500,329500,0
|
|
20241022,182900,89263302000,329500,329500,329500,329500,0
|
|
20241022,182800,89263302000,329500,329500,329500,329500,0
|
|
20241022,182700,89263302000,329500,329500,329500,329500,0
|
|
20241022,182600,89263302000,329500,329500,329500,329500,0
|
|
20241022,182500,89263302000,329500,329500,329500,329500,0
|
|
20241022,182400,89263302000,329500,329500,329500,329500,0
|
|
20241022,182300,89263302000,329500,329500,329500,329500,0
|
|
20241022,182200,89263302000,329500,329500,329500,329500,0
|
|
20241022,182100,89263302000,329500,329500,329500,329500,0
|
|
20241022,182000,89263302000,329500,329500,329500,329500,0
|
|
20241022,181900,89263302000,329500,329500,329500,329500,0
|
|
20241022,181800,89263302000,329500,329500,329500,329500,0
|
|
20241022,181700,89263302000,329500,329500,329500,329500,0
|
|
20241022,181600,89263302000,329500,329500,329500,329500,0
|
|
20241022,181500,89263302000,329500,329500,329500,329500,0
|
|
20241022,181400,89263302000,329500,329500,329500,329500,0
|
|
20241022,181300,89263302000,329500,329500,329500,329500,0
|
|
20241022,181200,89263302000,329500,329500,329500,329500,0
|
|
20241022,181100,89263302000,329500,329500,329500,329500,0
|
|
20241022,181000,89263302000,329500,329500,329500,329500,0
|
|
20241022,180900,89263302000,329500,329500,329500,329500,0
|
|
20241022,180800,89263302000,329500,329500,329500,329500,0
|
|
20241022,180700,89263302000,329500,329500,329500,329500,0
|
|
20241022,180600,89263302000,329500,329500,329500,329500,0
|
|
20241022,180500,89263302000,329500,329500,329500,329500,0
|
|
20241022,180400,89263302000,329500,329500,329500,329500,0
|
|
20241022,180300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,180200,89263302000,329500,329500,329500,329500,0
|
|
20241022,180100,89263302000,329500,329500,329500,329500,0
|
|
20241022,180000,89263302000,329500,329500,329500,329500,0
|
|
20241022,175900,89263302000,329500,329500,329500,329500,0
|
|
20241022,175800,89263302000,329500,329500,329500,329500,0
|
|
20241022,175700,89263302000,329500,329500,329500,329500,0
|
|
20241022,175600,89263302000,329500,329500,329500,329500,0
|
|
20241022,175500,89263302000,329500,329500,329500,329500,0
|
|
20241022,175400,89263302000,329500,329500,329500,329500,0
|
|
20241022,175300,89263302000,329500,329500,329500,329500,0
|
|
20241022,175200,89263302000,329500,329500,329500,329500,0
|
|
20241022,175100,89263302000,329500,329500,329500,329500,0
|
|
20241022,175000,89263302000,329500,329500,329500,329500,0
|
|
20241022,174900,89263302000,329500,329500,329500,329500,0
|
|
20241022,174800,89263302000,329500,329500,329500,329500,0
|
|
20241022,174700,89263302000,329500,329500,329500,329500,0
|
|
20241022,174600,89263302000,329500,329500,329500,329500,0
|
|
20241022,174500,89263302000,329500,329500,329500,329500,0
|
|
20241022,174400,89263302000,329500,329500,329500,329500,0
|
|
20241022,174300,89263302000,329500,329500,329500,329500,0
|
|
20241022,174200,89263302000,329500,329500,329500,329500,0
|
|
20241022,174100,89263302000,329500,329500,329500,329500,0
|
|
20241022,174000,89263302000,329500,329500,329500,329500,0
|
|
20241022,173900,89263302000,329500,329500,329500,329500,0
|
|
20241022,173800,89263302000,329500,329500,329500,329500,0
|
|
20241022,173700,89263302000,329500,329500,329500,329500,0
|
|
20241022,173600,89263302000,329500,329500,329500,329500,0
|
|
20241022,173500,89263302000,329500,329500,329500,329500,0
|
|
20241022,173400,89263302000,329500,329500,329500,329500,0
|
|
20241022,173300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,173200,89263302000,329500,329500,329500,329500,0
|
|
20241022,173100,89263302000,329500,329500,329500,329500,0
|
|
20241022,173000,89263302000,329500,329500,329500,329500,0
|
|
20241022,172900,89263302000,329500,329500,329500,329500,0
|
|
20241022,172800,89263302000,329500,329500,329500,329500,0
|
|
20241022,172700,89263302000,329500,329500,329500,329500,0
|
|
20241022,172600,89263302000,329500,329500,329500,329500,0
|
|
20241022,172500,89263302000,329500,329500,329500,329500,0
|
|
20241022,172400,89263302000,329500,329500,329500,329500,0
|
|
20241022,172300,89263302000,329500,329500,329500,329500,0
|
|
20241022,172200,89263302000,329500,329500,329500,329500,0
|
|
20241022,172100,89263302000,329500,329500,329500,329500,0
|
|
20241022,172000,89263302000,329500,329500,329500,329500,0
|
|
20241022,171900,89263302000,329500,329500,329500,329500,0
|
|
20241022,171800,89263302000,329500,329500,329500,329500,0
|
|
20241022,171700,89263302000,329500,329500,329500,329500,0
|
|
20241022,171600,89263302000,329500,329500,329500,329500,0
|
|
20241022,171500,89263302000,329500,329500,329500,329500,0
|
|
20241022,171400,89263302000,329500,329500,329500,329500,0
|
|
20241022,171300,89263302000,329500,329500,329500,329500,0
|
|
20241022,171200,89263302000,329500,329500,329500,329500,0
|
|
20241022,171100,89263302000,329500,329500,329500,329500,0
|
|
20241022,171000,89263302000,329500,329500,329500,329500,0
|
|
20241022,170900,89263302000,329500,329500,329500,329500,0
|
|
20241022,170800,89263302000,329500,329500,329500,329500,0
|
|
20241022,170700,89263302000,329500,329500,329500,329500,0
|
|
20241022,170600,89263302000,329500,329500,329500,329500,0
|
|
20241022,170500,89263302000,329500,329500,329500,329500,0
|
|
20241022,170400,89263302000,329500,329500,329500,329500,0
|
|
20241022,170300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,170200,89263302000,329500,329500,329500,329500,0
|
|
20241022,170100,89263302000,329500,329500,329500,329500,0
|
|
20241022,170000,89263302000,329500,329500,329500,329500,0
|
|
20241022,165900,89263302000,329500,329500,329500,329500,0
|
|
20241022,165800,89263302000,329500,329500,329500,329500,0
|
|
20241022,165700,89263302000,329500,329500,329500,329500,0
|
|
20241022,165600,89263302000,329500,329500,329500,329500,0
|
|
20241022,165500,89263302000,329500,329500,329500,329500,0
|
|
20241022,165400,89263302000,329500,329500,329500,329500,0
|
|
20241022,165300,89263302000,329500,329500,329500,329500,0
|
|
20241022,165200,89263302000,329500,329500,329500,329500,0
|
|
20241022,165100,89263302000,329500,329500,329500,329500,0
|
|
20241022,165000,89263302000,329500,329500,329500,329500,0
|
|
20241022,164900,89263302000,329500,329500,329500,329500,0
|
|
20241022,164800,89263302000,329500,329500,329500,329500,0
|
|
20241022,164700,89263302000,329500,329500,329500,329500,0
|
|
20241022,164600,89263302000,329500,329500,329500,329500,0
|
|
20241022,164500,89263302000,329500,329500,329500,329500,0
|
|
20241022,164400,89263302000,329500,329500,329500,329500,0
|
|
20241022,164300,89263302000,329500,329500,329500,329500,0
|
|
20241022,164200,89263302000,329500,329500,329500,329500,0
|
|
20241022,164100,89263302000,329500,329500,329500,329500,0
|
|
20241022,164000,89263302000,329500,329500,329500,329500,0
|
|
20241022,163900,89263302000,329500,329500,329500,329500,0
|
|
20241022,163800,89263302000,329500,329500,329500,329500,0
|
|
20241022,163700,89263302000,329500,329500,329500,329500,0
|
|
20241022,163600,89263302000,329500,329500,329500,329500,0
|
|
20241022,163500,89263302000,329500,329500,329500,329500,0
|
|
20241022,163400,89263302000,329500,329500,329500,329500,0
|
|
20241022,163300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,163200,89263302000,329500,329500,329500,329500,0
|
|
20241022,163100,89263302000,329500,329500,329500,329500,0
|
|
20241022,163000,89263302000,329500,329500,329500,329500,0
|
|
20241022,162900,89263302000,329500,329500,329500,329500,0
|
|
20241022,162800,89263302000,329500,329500,329500,329500,0
|
|
20241022,162700,89263302000,329500,329500,329500,329500,0
|
|
20241022,162600,89263302000,329500,329500,329500,329500,0
|
|
20241022,162500,89263302000,329500,329500,329500,329500,0
|
|
20241022,162400,89263302000,329500,329500,329500,329500,0
|
|
20241022,162300,89263302000,329500,329500,329500,329500,0
|
|
20241022,162200,89263302000,329500,329500,329500,329500,0
|
|
20241022,162100,89263302000,329500,329500,329500,329500,0
|
|
20241022,162000,89263302000,329500,329500,329500,329500,0
|
|
20241022,161900,89263302000,329500,329500,329500,329500,0
|
|
20241022,161800,89263302000,329500,329500,329500,329500,0
|
|
20241022,161700,89263302000,329500,329500,329500,329500,0
|
|
20241022,161600,89263302000,329500,329500,329500,329500,0
|
|
20241022,161500,89263302000,329500,329500,329500,329500,0
|
|
20241022,161400,89263302000,329500,329500,329500,329500,0
|
|
20241022,161300,89263302000,329500,329500,329500,329500,0
|
|
20241022,161200,89263302000,329500,329500,329500,329500,0
|
|
20241022,161100,89263302000,329500,329500,329500,329500,0
|
|
20241022,161000,89263302000,329500,329500,329500,329500,0
|
|
20241022,160900,89263302000,329500,329500,329500,329500,0
|
|
20241022,160800,89263302000,329500,329500,329500,329500,0
|
|
20241022,160700,89263302000,329500,329500,329500,329500,0
|
|
20241022,160600,89263302000,329500,329500,329500,329500,0
|
|
20241022,160500,89263302000,329500,329500,329500,329500,0
|
|
20241022,160400,89263302000,329500,329500,329500,329500,0
|
|
20241022,160300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,160200,89263302000,329500,329500,329500,329500,0
|
|
20241022,160100,89263302000,329500,329500,329500,329500,0
|
|
20241022,160000,89263302000,329500,329500,329500,329500,0
|
|
20241022,155900,89263302000,329500,329500,329500,329500,0
|
|
20241022,155800,89263302000,329500,329500,329500,329500,0
|
|
20241022,155700,89263302000,329500,329500,329500,329500,0
|
|
20241022,155600,89263302000,329500,329500,329500,329500,0
|
|
20241022,155500,89263302000,329500,329500,329500,329500,0
|
|
20241022,155400,89263302000,329500,329500,329500,329500,0
|
|
20241022,155300,89263302000,329500,329500,329500,329500,0
|
|
20241022,155200,89263302000,329500,329500,329500,329500,0
|
|
20241022,155100,89263302000,329500,329500,329500,329500,0
|
|
20241022,155000,89263302000,329500,329500,329500,329500,0
|
|
20241022,154900,89263302000,329500,329500,329500,329500,0
|
|
20241022,154800,89263302000,329500,329500,329500,329500,0
|
|
20241022,154700,89263302000,329500,329500,329500,329500,0
|
|
20241022,154600,89263302000,329500,329500,329500,329500,0
|
|
20241022,154500,89263302000,329500,329500,329500,329500,0
|
|
20241022,154400,89263302000,329500,329500,329500,329500,0
|
|
20241022,154300,89263302000,329500,329500,329500,329500,0
|
|
20241022,154200,89263302000,329500,329500,329500,329500,0
|
|
20241022,154100,89263302000,329500,329500,329500,329500,0
|
|
20241022,154000,89263302000,329500,329500,329500,329500,0
|
|
20241022,153900,89263302000,329500,329500,329500,329500,0
|
|
20241022,153800,89263302000,329500,329500,329500,329500,0
|
|
20241022,153700,89263302000,329500,329500,329500,329500,0
|
|
20241022,153600,89263302000,329500,329500,329500,329500,0
|
|
20241022,153500,89263302000,329500,329500,329500,329500,0
|
|
20241022,153400,89263302000,329500,329500,329500,329500,0
|
|
20241022,153300,89263302000,329500,329500,329500,329500,8500
|
|
20241022,153200,89263302000,329500,329500,329500,329500,0
|
|
20241022,153100,89263302000,329500,329500,329500,329500,0
|
|
20241022,153000,89263302000,329500,329500,329500,329500,8500
|
|
20241022,152900,86462552000,329500,329500,329500,329500,0
|
|
20241022,152800,86462552000,329500,329500,329500,329500,0
|
|
20241022,152700,86462552000,329500,329500,329500,329500,0
|
|
20241022,152600,86462552000,329500,329500,329500,329500,0
|
|
20241022,152500,86462552000,329500,329500,329500,329500,0
|
|
20241022,152400,86462552000,329500,329500,329500,329500,0
|
|
20241022,152300,86462552000,329500,329500,329500,329500,0
|
|
20241022,152200,86462552000,329500,329500,329500,329500,0
|
|
20241022,152100,86462552000,329500,329500,329500,329500,0
|
|
20241022,152000,86462552000,329500,329500,329500,329500,0
|
|
20241022,151900,86462552000,329500,329000,330000,329000,559
|
|
20241022,151800,86278347000,329500,330500,330500,329000,1152
|
|
20241022,151700,85898570500,330000,330000,330500,330000,583
|
|
20241022,151600,85706124500,330000,330000,330500,330000,359
|
|
20241022,151500,85587622500,330000,330000,330500,330000,747
|
|
20241022,151400,85341035500,330500,331000,331000,330500,685
|
|
20241022,151300,85114578000,331000,331500,331500,330500,591
|
|
20241022,151200,84918861000,331500,332500,332500,331500,773
|
|
20241022,151100,84662271000,332500,332500,333000,332500,589
|
|
20241022,151000,84466329000,332500,332500,333000,332500,631
|
|
20241022,150900,84256444500,333000,332500,333000,332500,576
|
|
20241022,150800,84064822500,332500,332500,333000,332500,738
|
|
20241022,150700,83819347500,332500,333000,333000,332500,1222
|
|
20241022,150600,83412502000,332500,333000,333000,332500,711
|
|
20241022,150500,83175839000,332500,333000,333000,332500,377
|
|
20241022,150400,83050344500,332500,332500,333000,332500,274
|
|
20241022,150300,82959161000,333000,333000,333000,332500,454
|
|
20241022,150200,82808046500,333000,332000,333000,332000,957
|
|
20241022,150100,82489761500,332500,332000,332500,332000,1888
|
|
20241022,150000,81862070500,332000,332000,332500,332000,962
|
|
20241022,145900,81542326500,332000,332000,332500,332000,956
|
|
20241022,145800,81224503000,332000,332500,332500,332000,337
|
|
20241022,145700,81112502500,332000,332000,332500,332000,377
|
|
20241022,145600,80987240500,332500,332500,332500,332000,400
|
|
20241022,145500,80854322000,332000,332000,332500,332000,549
|
|
20241022,145400,80671917500,332000,332500,332500,332000,854
|
|
20241022,145300,80388295500,332000,332000,332500,332000,354
|
|
20241022,145200,80270724500,332500,332000,332500,332000,643
|
|
20241022,145100,80057127000,332000,331500,332500,331500,467
|
|
20241022,145000,79902048500,332000,332000,332500,331500,924
|
|
20241022,144900,79595306000,332000,332000,332500,331500,778
|
|
20241022,144800,79337009000,332000,331500,332500,331500,1113
|
|
20241022,144700,78967554500,332000,332000,332000,331500,986
|
|
20241022,144600,78640495500,331500,332000,332000,331500,374
|
|
20241022,144500,78516378500,331500,332000,332000,331500,380
|
|
20241022,144400,78390237500,331500,331500,332000,331000,795
|
|
20241022,144300,78126644500,331000,331000,331500,331000,1470
|
|
20241022,144200,77639576000,331000,331500,331500,331000,1357
|
|
20241022,144100,77189887000,331000,331000,332000,331000,997
|
|
20241022,144000,76859381000,331500,332500,332500,331000,1629
|
|
20241022,143900,76319348000,332500,332500,332500,331500,276
|
|
20241022,143800,76227724500,332000,332500,332500,332000,1315
|
|
20241022,143700,75791041500,332000,332000,332500,332000,475
|
|
20241022,143600,75633238500,332000,332000,332500,331500,1286
|
|
20241022,143500,75206294000,332000,332000,332500,331500,335
|
|
20241022,143400,75095057500,332000,332000,332500,332000,878
|
|
20241022,143300,74803448000,332000,332500,332500,332000,600
|
|
20241022,143200,74604116500,332000,332500,332500,332000,446
|
|
20241022,143100,74455937000,332000,332000,332500,332000,172
|
|
20241022,143000,74398786000,332500,332000,332500,332000,401
|
|
20241022,142900,74265518500,332000,332500,332500,332000,331
|
|
20241022,142800,74155512500,332500,332500,332500,332000,448
|
|
20241022,142700,74006667000,332500,332000,332500,332000,761
|
|
20241022,142600,73753944000,332000,332000,332500,332000,474
|
|
20241022,142500,73596480000,332500,333000,333000,332000,708
|
|
20241022,142400,73360921500,332500,332500,332500,332000,802
|
|
20241022,142300,73094263000,332000,333000,333000,331500,987
|
|
20241022,142200,72766376000,333000,332500,333000,332500,829
|
|
20241022,142100,72490633000,332500,333000,333000,332500,1189
|
|
20241022,142000,72095156000,333000,332500,333000,332500,434
|
|
20241022,141900,71950681500,332500,332500,333000,332000,405
|
|
20241022,141800,71816007000,332500,332000,332500,332000,345
|
|
20241022,141700,71701363500,332500,333000,333000,332000,1217
|
|
20241022,141600,71296529500,332500,333000,333000,332500,347
|
|
20241022,141500,71181013000,332500,332500,333000,332500,295
|
|
20241022,141400,71082831500,332500,332000,333000,332000,1210
|
|
20241022,141300,70680520000,332500,332500,332500,332000,550
|
|
20241022,141200,70497662000,332000,332000,332500,332000,330
|
|
20241022,141100,70388004500,332000,332500,332500,332000,348
|
|
20241022,141000,70272362500,332000,332000,332500,332000,225
|
|
20241022,140900,70197603500,332000,332500,332500,332000,629
|
|
20241022,140800,69988738000,332500,332000,332500,332000,609
|
|
20241022,140700,69786450000,332000,332000,332000,331500,450
|
|
20241022,140600,69637118500,331500,332500,332500,331500,1337
|
|
20241022,140500,69193257500,332000,331500,332500,331500,772
|
|
20241022,140400,68936821500,332000,332000,332000,331500,544
|
|
20241022,140300,68756264500,332000,331000,332000,331000,417
|
|
20241022,140200,68617962500,331500,331000,331500,331000,360
|
|
20241022,140100,68498640000,331500,331000,331500,330500,791
|
|
20241022,140000,68236786500,331500,332000,332500,331500,764
|
|
20241022,135900,67983217000,332500,332500,332500,332000,169
|
|
20241022,135800,67927069500,332000,333000,333000,332000,1044
|
|
20241022,135700,67580143500,332500,332500,333000,332000,1486
|
|
20241022,135600,67086043000,332500,332000,332500,331500,858
|
|
20241022,135500,66801069500,332000,331500,332000,331500,424
|
|
20241022,135400,66660334500,331500,331500,332000,331500,323
|
|
20241022,135300,66553117000,331500,331000,332000,331000,706
|
|
20241022,135200,66319065000,331000,331000,331500,331000,241
|
|
20241022,135100,66239186000,331000,331000,331500,331000,329
|
|
20241022,135000,66130165000,331500,331000,331500,331000,649
|
|
20241022,134900,65915212500,331000,330500,331500,330500,1692
|
|
20241022,134800,65355179000,330500,330500,331000,330000,1074
|
|
20241022,134700,65000173500,330500,330500,330500,330000,579
|
|
20241022,134600,64808969000,330500,330000,330500,329500,1478
|
|
20241022,134500,64321181000,330000,330000,330000,329500,1042
|
|
20241022,134400,63977356000,329500,329500,330000,329500,700
|
|
20241022,134300,63746553000,329500,329500,329500,329000,274
|
|
20241022,134200,63656271000,329500,329000,329500,329000,516
|
|
20241022,134100,63486286500,329000,329000,329000,328500,540
|
|
20241022,134000,63308627500,328500,329000,329000,328500,243
|
|
20241022,133900,63228752500,329000,328000,329000,328000,411
|
|
20241022,133800,63093638500,328000,329000,329000,328000,526
|
|
20241022,133700,62920749000,328500,329000,329000,328500,255
|
|
20241022,133600,62836870000,329000,329000,329000,328500,123
|
|
20241022,133500,62796424500,329000,328500,329000,328000,343
|
|
20241022,133400,62683716000,328000,328500,328500,328000,260
|
|
20241022,133300,62598337000,328000,328500,328500,327500,306
|
|
20241022,133200,62497994500,328000,328000,328500,327500,373
|
|
20241022,133100,62375646000,328000,328000,328500,328000,234
|
|
20241022,133000,62298822000,328000,328000,328500,327500,319
|
|
20241022,132900,62194109000,328000,328000,328500,328000,202
|
|
20241022,132800,62127781500,328500,327500,328500,327500,166
|
|
20241022,132700,62073274500,327500,328500,328500,327500,492
|
|
20241022,132600,61911812000,328500,328500,328500,328500,16
|
|
20241022,132500,61906556000,328500,328500,328500,327500,390
|
|
20241022,132400,61778613500,327500,328500,328500,327500,949
|
|
20241022,132300,61467244500,328500,328500,328500,328000,231
|
|
20241022,132200,61391377500,328500,328000,328500,328000,286
|
|
20241022,132100,61297480500,328000,328000,328500,328000,292
|
|
20241022,132000,61201619500,328500,328500,328500,328000,294
|
|
20241022,131900,61105062000,328500,328500,328500,328000,278
|
|
20241022,131800,61013746500,328000,328500,328500,328000,167
|
|
20241022,131700,60958887500,328500,328500,328500,328000,167
|
|
20241022,131600,60904055000,328500,328500,329000,328500,309
|
|
20241022,131500,60802477500,329000,328000,329000,328000,249
|
|
20241022,131400,60720614500,328500,328500,328500,328500,71
|
|
20241022,131300,60697291000,328500,329000,329500,328500,282
|
|
20241022,131200,60604519000,329500,328500,329500,328500,266
|
|
20241022,131100,60516972000,329000,328000,329000,328000,150
|
|
20241022,131000,60467754500,328000,328500,329500,328000,289
|
|
20241022,130900,60372752500,328000,329000,329500,328000,317
|
|
20241022,130800,60268454500,329000,329000,329500,328500,145
|
|
20241022,130700,60220711000,329000,329000,329000,329000,225
|
|
20241022,130600,60146686000,329000,329000,329000,328500,385
|
|
20241022,130500,60020077500,328500,329000,329500,328500,229
|
|
20241022,130400,59944681000,329000,329000,329500,329000,29
|
|
20241022,130300,59935137500,329000,329000,329500,329000,189
|
|
20241022,130200,59872889000,329000,329500,330000,329000,413
|
|
20241022,130100,59736822000,329500,329500,330000,329500,220
|
|
20241022,130000,59664319000,330000,329500,330000,329500,367
|
|
20241022,125900,59543310000,329500,329000,329500,329000,236
|
|
20241022,125800,59465587000,329000,329000,329500,329000,319
|
|
20241022,125700,59360543000,329000,328000,329500,328000,314
|
|
20241022,125600,59257370000,328000,328500,329000,328000,714
|
|
20241022,125500,59022743000,328500,329500,330000,328500,737
|
|
20241022,125400,58780215000,329500,329500,330000,329000,417
|
|
20241022,125300,58642762000,329500,330000,330500,329500,600
|
|
20241022,125200,58444940500,330500,330000,330500,329500,419
|
|
20241022,125100,58306649500,330000,329500,330500,329500,511
|
|
20241022,125000,58137970500,329500,330000,330500,329500,611
|
|
20241022,124900,57936393000,330000,330500,331000,330000,868
|
|
20241022,124800,57649781500,330500,331000,331000,330000,448
|
|
20241022,124700,57501720000,331000,331000,331000,330500,419
|
|
20241022,124600,57363129000,331000,331000,331500,330500,382
|
|
20241022,124500,57236711000,330500,330500,331000,330500,570
|
|
20241022,124400,57048151500,331000,331500,332000,331000,963
|
|
20241022,124300,56728967000,331500,331500,332000,331000,485
|
|
20241022,124200,56568147500,331500,332000,332000,331000,437
|
|
20241022,124100,56423287000,332000,333000,333000,332000,1167
|
|
20241022,124000,56035340500,332500,333500,333500,332500,1303
|
|
20241022,123900,55601335000,333500,333500,333500,333000,605
|
|
20241022,123800,55399743500,333500,333000,333500,332500,2113
|
|
20241022,123700,54696125000,333000,332500,333000,332500,2264
|
|
20241022,123600,53942747000,332000,331500,332500,331500,1099
|
|
20241022,123500,53577574500,332000,331000,332000,330500,5871
|
|
20241022,123400,51631962500,331000,331000,331000,330500,291
|
|
20241022,123300,51535655500,330500,330500,331000,330000,412
|
|
20241022,123200,51399438500,330000,330500,330500,330000,685
|
|
20241022,123100,51173105500,330000,330500,330500,330000,120
|
|
20241022,123000,51133491000,330000,330000,330500,329500,1341
|
|
20241022,122900,50690878500,329500,329500,330000,329000,174
|
|
20241022,122800,50633549500,329500,330000,330500,329500,1146
|
|
20241022,122700,50255432000,330000,330500,330500,330000,360
|
|
20241022,122600,50136508000,330500,330500,330500,330000,508
|
|
20241022,122500,49968629500,330500,330500,331000,330000,379
|
|
20241022,122400,49843351000,330500,330500,331000,330000,326
|
|
20241022,122300,49735554000,330500,330500,331000,330500,277
|
|
20241022,122200,49643893000,330500,330000,331000,330000,1828
|
|
20241022,122100,49039092000,330500,330500,330500,330000,215
|
|
20241022,122000,48968048500,330500,330500,331000,330000,398
|
|
20241022,121900,48836548000,330500,330000,330500,330000,419
|
|
20241022,121800,48698174500,330000,331000,331000,330000,1313
|
|
20241022,121700,48264141500,331000,331000,331000,330500,284
|
|
20241022,121600,48170153000,330500,331000,331000,330500,293
|
|
20241022,121500,48073202500,331000,331000,331000,330500,355
|
|
20241022,121400,47955705000,331000,331000,331000,330500,524
|
|
20241022,121300,47782307500,331000,330500,331000,330500,363
|
|
20241022,121200,47662178500,331000,331000,331000,330500,461
|
|
20241022,121100,47509638500,331000,331000,331000,330500,347
|
|
20241022,121000,47394796500,331000,330500,331000,330500,310
|
|
20241022,120900,47292221500,330500,331000,331000,330500,585
|
|
20241022,120800,47098748500,330500,331000,331000,330500,571
|
|
20241022,120700,46909972000,331000,332000,332500,330500,1930
|
|
20241022,120600,46270518500,332000,332000,332500,331500,1187
|
|
20241022,120500,45876455500,331500,331000,332000,331000,1040
|
|
20241022,120400,45531683500,331000,331500,332000,331000,285
|
|
20241022,120300,45437223500,332000,331500,332000,331000,529
|
|
20241022,120200,45261867000,331500,332500,332500,330500,1404
|
|
20241022,120100,44796334000,332500,332500,333000,332500,1522
|
|
20241022,120000,44289812500,332500,329500,333000,329500,11631
|
|
20241022,115900,40443438000,330000,329000,330000,328500,5688
|
|
20241022,115800,38569563500,328500,329000,329000,328500,493
|
|
20241022,115700,38407462000,329000,328500,329000,328000,1502
|
|
20241022,115600,37913791000,328500,328000,328500,327500,1800
|
|
20241022,115500,37322679500,328000,328000,328500,327500,1276
|
|
20241022,115400,36904145500,328000,328000,328500,327500,951
|
|
20241022,115300,36592263000,328000,328000,328000,327500,1031
|
|
20241022,115200,36254112000,328000,327500,328000,327000,988
|
|
20241022,115100,35930405500,327500,327500,327500,327000,612
|
|
20241022,115000,35729980500,327000,326500,327500,326500,647
|
|
20241022,114900,35518393500,327000,326500,327000,326000,2743
|
|
20241022,114800,34622180500,326000,326000,326500,326000,443
|
|
20241022,114700,34477685500,326000,326000,326500,326000,513
|
|
20241022,114600,34310388500,326000,326500,326500,326000,452
|
|
20241022,114500,34162846000,326000,326000,326500,326000,402
|
|
20241022,114400,34031706500,326000,326000,326500,326000,509
|
|
20241022,114300,33865594000,326000,326500,326500,326000,237
|
|
20241022,114200,33788244000,326500,326000,326500,326000,393
|
|
20241022,114100,33659972500,326000,326000,326500,325500,485
|
|
20241022,114000,33501886000,326000,326500,326500,326000,690
|
|
20241022,113900,33276787500,326500,325500,326500,325500,2950
|
|
20241022,113800,32315100000,325500,325000,326000,324500,3017
|
|
20241022,113700,31333237000,324500,325000,325000,324500,182
|
|
20241022,113600,31274090500,325000,325000,325000,324500,194
|
|
20241022,113500,31211055000,324500,324500,324500,323500,490
|
|
20241022,113400,31052214500,324500,324500,325000,324000,204
|
|
20241022,113300,30985938500,324500,324500,325000,324500,298
|
|
20241022,113200,30889160500,324500,325000,325500,324500,245
|
|
20241022,113100,30809536000,325000,325000,325500,325000,263
|
|
20241022,113000,30723984000,325000,324500,325000,324500,1082
|
|
20241022,112900,30372366000,324500,325000,325500,324500,329
|
|
20241022,112800,30265357000,325000,325000,325500,325000,395
|
|
20241022,112700,30136856500,325000,325000,325500,325000,276
|
|
20241022,112600,30047064000,325000,325500,325500,325000,222
|
|
20241022,112500,29974838000,325500,325000,325500,325000,502
|
|
20241022,112400,29811562000,325500,325000,325500,325000,1132
|
|
20241022,112300,29443173000,325000,325000,325000,324000,1100
|
|
20241022,112200,29085753000,325000,325000,325500,325000,909
|
|
20241022,112100,28790231000,325000,324500,325500,324500,2392
|
|
20241022,112000,28012851500,325000,323500,325000,323500,2712
|
|
20241022,111900,27133350000,323000,322500,323500,322500,1012
|
|
20241022,111800,26806484000,322500,322500,322500,322000,688
|
|
20241022,111700,26584614000,322500,322000,322500,322000,150
|
|
20241022,111600,26536240500,322000,322500,322500,322000,149
|
|
20241022,111500,26488193000,322500,322500,322500,322000,231
|
|
20241022,111400,26413728500,322500,322000,322500,322000,141
|
|
20241022,111300,26368289000,322000,321500,322000,321500,65
|
|
20241022,111200,26347361500,322000,322000,322000,321500,256
|
|
20241022,111100,26264954000,322000,322500,322500,322000,284
|
|
20241022,111000,26173414500,322500,322000,322500,322000,176
|
|
20241022,110900,26116685000,322000,322000,322500,322000,357
|
|
20241022,110800,26001629500,322500,322000,322500,322000,174
|
|
20241022,110700,25945528000,322000,322000,322500,322000,288
|
|
20241022,110600,25852677000,322000,322500,322500,322000,166
|
|
20241022,110500,25799158500,322500,322500,322500,322000,37
|
|
20241022,110400,25787227000,322000,322000,322500,321500,286
|
|
20241022,110300,25695055500,322000,322000,322000,321500,289
|
|
20241022,110200,25601998000,321500,321500,322000,321000,199
|
|
20241022,110100,25538006500,321500,321000,321500,321000,74
|
|
20241022,110000,25514217500,321000,320500,321000,320500,2094
|
|
20241022,105900,24842057500,321000,320500,321000,320500,131
|
|
20241022,105800,24800029500,320500,321000,321000,320500,191
|
|
20241022,105700,24738733000,321000,320500,321000,320500,202
|
|
20241022,105600,24673901000,320500,320500,320500,320500,154
|
|
20241022,105500,24624544000,321000,320000,321000,320000,147
|
|
20241022,105400,24577430500,320500,320500,320500,320000,210
|
|
20241022,105300,24510133500,320000,320500,320500,320000,170
|
|
20241022,105200,24455652000,320000,320500,320500,320000,314
|
|
20241022,105100,24355170500,320500,319000,320500,319000,655
|
|
20241022,105000,24145530500,319000,319500,319500,319000,177
|
|
20241022,104900,24089002500,319500,319500,319500,319000,189
|
|
20241022,104800,24028618500,319000,319000,319500,319000,250
|
|
20241022,104700,23948785000,319000,319500,319500,319000,269
|
|
20241022,104600,23862882500,319500,319000,319500,319000,307
|
|
20241022,104500,23764948500,319000,319000,319500,319000,278
|
|
20241022,104400,23676249000,319000,319000,319500,319000,77
|
|
20241022,104300,23651684000,319500,320000,320000,319000,365
|
|
20241022,104200,23535118500,320000,320500,320500,320000,420
|
|
20241022,104100,23400673000,320500,320500,320500,320000,29
|
|
20241022,104000,23391379000,320000,320000,320500,320000,113
|
|
20241022,103900,23355190000,320500,320500,320500,320000,316
|
|
20241022,103800,23254053000,320500,319500,320500,319500,338
|
|
20241022,103700,23145942000,319500,320000,320000,319500,104
|
|
20241022,103600,23112664000,320000,319500,320000,319500,61
|
|
20241022,103500,23093166500,320000,320000,320000,319500,81
|
|
20241022,103400,23067270000,319500,320500,320500,319500,423
|
|
20241022,103300,22931905000,320500,320000,320500,320000,102
|
|
20241022,103200,22899215000,320500,320000,320500,320000,226
|
|
20241022,103100,22826828000,320500,320000,320500,320000,472
|
|
20241022,103000,22675786500,320000,319500,320000,319500,22
|
|
20241022,102900,22668753000,319500,319500,319500,319500,126
|
|
20241022,102800,22628496000,320000,320000,320000,319500,98
|
|
20241022,102700,22597171500,320000,320000,320000,319500,314
|
|
20241022,102600,22496759000,320000,320000,320000,319500,26
|
|
20241022,102500,22488439500,320000,319500,320000,319500,455
|
|
20241022,102400,22342846000,319500,319000,319500,319000,643
|
|
20241022,102300,22137445000,319000,319500,319500,319000,880
|
|
20241022,102200,21856723500,319500,319000,319500,319000,386
|
|
20241022,102100,21733578500,319000,319000,319500,319000,115
|
|
20241022,102000,21696890500,319500,318500,319500,318500,189
|
|
20241022,101900,21636607500,319000,318500,319000,318500,566
|
|
20241022,101800,21456134500,318500,318500,319000,318500,743
|
|
20241022,101700,21219180500,318500,318500,319000,318500,88
|
|
20241022,101600,21191126000,319000,319000,319000,318500,253
|
|
20241022,101500,21110505500,319000,319000,319000,318500,600
|
|
20241022,101400,20919205500,318500,318000,318500,318000,439
|
|
20241022,101300,20779493000,318000,318500,319000,318000,597
|
|
20241022,101200,20589458500,318500,319500,319500,318000,1949
|
|
20241022,101100,19967914500,319500,320500,320500,319500,1207
|
|
20241022,101000,19581555000,320500,320500,321000,320500,139
|
|
20241022,100900,19537002000,320500,320500,321000,320500,99
|
|
20241022,100800,19505258500,320500,321000,321500,320500,972
|
|
20241022,100700,19193338000,321000,321000,322000,321000,700
|
|
20241022,100600,18968228500,321500,321500,322000,321500,214
|
|
20241022,100500,18899415500,321500,321500,321500,321000,198
|
|
20241022,100400,18835821500,321000,321000,321500,321000,155
|
|
20241022,100300,18786059500,321000,320500,321000,320500,118
|
|
20241022,100200,18748206500,320500,320500,321500,320500,997
|
|
20241022,100100,18428296000,320500,320500,321000,320500,288
|
|
20241022,100000,18335981000,320500,321000,322000,320500,657
|
|
20241022,095900,18124919500,321000,321000,321500,321000,604
|
|
20241022,095800,17930812500,321000,321000,322000,321000,406
|
|
20241022,095700,17800315000,321000,321500,322000,321000,523
|
|
20241022,095600,17632244500,321500,321500,321500,321000,1111
|
|
20241022,095500,17275218000,321000,322000,322500,321000,856
|
|
20241022,095400,16999964500,322000,323000,323500,322000,842
|
|
20241022,095300,16728370000,323000,323000,323000,323000,148
|
|
20241022,095200,16680566000,323500,323000,323500,323000,1196
|
|
20241022,095100,16293850500,323000,323000,323500,323000,207
|
|
20241022,095000,16226985500,323500,323500,323500,323000,323
|
|
20241022,094900,16122525500,324000,323500,324000,323500,2586
|
|
20241022,094800,15285291000,323500,323500,324000,323000,897
|
|
20241022,094700,14994958000,323500,324000,324000,323000,288
|
|
20241022,094600,14901794000,324000,323500,324000,323000,1319
|
|
20241022,094500,14475125000,323000,322500,323500,322500,554
|
|
20241022,094400,14296211000,322500,322500,323000,322000,1135
|
|
20241022,094300,13930238000,323000,323000,323000,322500,978
|
|
20241022,094200,13614348000,323000,323000,323500,322500,1061
|
|
20241022,094100,13271799000,323000,323000,323500,323000,338
|
|
20241022,094000,13162616500,323000,323000,323500,323000,397
|
|
20241022,093900,13034366000,323000,323000,323500,323000,356
|
|
20241022,093800,12919305500,323000,323500,323500,322500,1246
|
|
20241022,093700,12516763500,323500,323500,324000,323000,697
|
|
20241022,093600,12291283500,323500,324000,324000,323500,433
|
|
20241022,093500,12151041500,324000,325000,325000,323500,686
|
|
20241022,093400,11928510000,324500,324500,324500,323500,314
|
|
20241022,093300,11826722500,324000,323500,324500,323500,550
|
|
20241022,093200,11648584500,323500,323500,324000,323000,286
|
|
20241022,093100,11556120000,323500,324500,325000,323500,664
|
|
20241022,093000,11340959500,325000,325000,325500,324500,533
|
|
20241022,092900,11167718000,325500,325500,326000,325000,1162
|
|
20241022,092800,10789315000,325500,325500,326000,325000,413
|
|
20241022,092700,10654843500,325500,326000,326000,325000,1456
|
|
20241022,092600,10180736000,326000,325500,326000,325000,846
|
|
20241022,092500,9905359000,325500,325000,325500,324500,3228
|
|
20241022,092400,8856159500,324500,324500,325000,324500,742
|
|
20241022,092300,8615204500,324500,323500,325000,323000,2419
|
|
20241022,092200,7830994000,323500,321500,323500,321500,4729
|
|
20241022,092100,6305513000,321000,321500,321500,321000,210
|
|
20241022,092000,6238076500,321500,321500,321500,321000,115
|
|
20241022,091900,6201131000,321500,321500,321500,321000,905
|
|
20241022,091800,5910506500,321500,322000,322000,321500,246
|
|
20241022,091700,5831394000,321500,322000,322000,321500,206
|
|
20241022,091600,5765142000,321500,321500,322500,321500,1410
|
|
20241022,091500,5311115500,322000,322000,322500,321500,1902
|
|
20241022,091400,4698616500,322000,322500,322500,322000,1018
|
|
20241022,091300,4370424000,322500,322500,322500,322000,260
|
|
20241022,091200,4286651000,322500,322500,323000,322000,1119
|
|
20241022,091100,3926264500,322000,322000,323000,321500,1739
|
|
20241022,091000,3365662000,322000,320000,322500,320000,916
|
|
20241022,090900,3071156000,319500,318500,320000,318500,598
|
|
20241022,090800,2880355000,318500,318500,319000,318000,317
|
|
20241022,090700,2779328500,318500,318000,318500,317500,726
|
|
20241022,090600,2548364500,318500,318500,318500,318000,170
|
|
20241022,090500,2494275500,318500,318500,319000,318000,488
|
|
20241022,090400,2338859500,318500,316500,320000,316000,2417
|
|
20241022,090300,1570922500,316500,319000,319000,316000,1145
|
|
20241022,090200,1206670500,319000,319500,320000,319000,508
|
|
20241022,090100,1044422500,319500,321500,322000,319500,840
|
|
20241022,090000,774857000,321500,321000,322000,320000,2413
|