729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,210600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,210500,5074643500,296000,296000,296000,296000,0
|
|
20241016,210400,5074643500,296000,296000,296000,296000,0
|
|
20241016,210300,5074643500,296000,296000,296000,296000,0
|
|
20241016,210200,5074643500,296000,296000,296000,296000,0
|
|
20241016,210100,5074643500,296000,296000,296000,296000,0
|
|
20241016,210000,5074643500,296000,296000,296000,296000,0
|
|
20241016,205900,5074643500,296000,296000,296000,296000,0
|
|
20241016,205800,5074643500,296000,296000,296000,296000,0
|
|
20241016,205700,5074643500,296000,296000,296000,296000,0
|
|
20241016,205600,5074643500,296000,296000,296000,296000,0
|
|
20241016,205500,5074643500,296000,296000,296000,296000,0
|
|
20241016,205400,5074643500,296000,296000,296000,296000,0
|
|
20241016,205300,5074643500,296000,296000,296000,296000,0
|
|
20241016,205200,5074643500,296000,296000,296000,296000,0
|
|
20241016,205100,5074643500,296000,296000,296000,296000,0
|
|
20241016,205000,5074643500,296000,296000,296000,296000,0
|
|
20241016,204900,5074643500,296000,296000,296000,296000,0
|
|
20241016,204800,5074643500,296000,296000,296000,296000,0
|
|
20241016,204700,5074643500,296000,296000,296000,296000,0
|
|
20241016,204600,5074643500,296000,296000,296000,296000,0
|
|
20241016,204500,5074643500,296000,296000,296000,296000,0
|
|
20241016,204400,5074643500,296000,296000,296000,296000,0
|
|
20241016,204300,5074643500,296000,296000,296000,296000,0
|
|
20241016,204200,5074643500,296000,296000,296000,296000,0
|
|
20241016,204100,5074643500,296000,296000,296000,296000,0
|
|
20241016,204000,5074643500,296000,296000,296000,296000,0
|
|
20241016,203900,5074643500,296000,296000,296000,296000,0
|
|
20241016,203800,5074643500,296000,296000,296000,296000,0
|
|
20241016,203700,5074643500,296000,296000,296000,296000,0
|
|
20241016,203600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,203500,5074643500,296000,296000,296000,296000,0
|
|
20241016,203400,5074643500,296000,296000,296000,296000,0
|
|
20241016,203300,5074643500,296000,296000,296000,296000,0
|
|
20241016,203200,5074643500,296000,296000,296000,296000,0
|
|
20241016,203100,5074643500,296000,296000,296000,296000,0
|
|
20241016,203000,5074643500,296000,296000,296000,296000,0
|
|
20241016,202900,5074643500,296000,296000,296000,296000,0
|
|
20241016,202800,5074643500,296000,296000,296000,296000,0
|
|
20241016,202700,5074643500,296000,296000,296000,296000,0
|
|
20241016,202600,5074643500,296000,296000,296000,296000,0
|
|
20241016,202500,5074643500,296000,296000,296000,296000,0
|
|
20241016,202400,5074643500,296000,296000,296000,296000,0
|
|
20241016,202300,5074643500,296000,296000,296000,296000,0
|
|
20241016,202200,5074643500,296000,296000,296000,296000,0
|
|
20241016,202100,5074643500,296000,296000,296000,296000,0
|
|
20241016,202000,5074643500,296000,296000,296000,296000,0
|
|
20241016,201900,5074643500,296000,296000,296000,296000,0
|
|
20241016,201800,5074643500,296000,296000,296000,296000,0
|
|
20241016,201700,5074643500,296000,296000,296000,296000,0
|
|
20241016,201600,5074643500,296000,296000,296000,296000,0
|
|
20241016,201500,5074643500,296000,296000,296000,296000,0
|
|
20241016,201400,5074643500,296000,296000,296000,296000,0
|
|
20241016,201300,5074643500,296000,296000,296000,296000,0
|
|
20241016,201200,5074643500,296000,296000,296000,296000,0
|
|
20241016,201100,5074643500,296000,296000,296000,296000,0
|
|
20241016,201000,5074643500,296000,296000,296000,296000,0
|
|
20241016,200900,5074643500,296000,296000,296000,296000,0
|
|
20241016,200800,5074643500,296000,296000,296000,296000,0
|
|
20241016,200700,5074643500,296000,296000,296000,296000,0
|
|
20241016,200600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,200500,5074643500,296000,296000,296000,296000,0
|
|
20241016,200400,5074643500,296000,296000,296000,296000,0
|
|
20241016,200300,5074643500,296000,296000,296000,296000,0
|
|
20241016,200200,5074643500,296000,296000,296000,296000,0
|
|
20241016,200100,5074643500,296000,296000,296000,296000,0
|
|
20241016,200000,5074643500,296000,296000,296000,296000,0
|
|
20241016,195900,5074643500,296000,296000,296000,296000,0
|
|
20241016,195800,5074643500,296000,296000,296000,296000,0
|
|
20241016,195700,5074643500,296000,296000,296000,296000,0
|
|
20241016,195600,5074643500,296000,296000,296000,296000,0
|
|
20241016,195500,5074643500,296000,296000,296000,296000,0
|
|
20241016,195400,5074643500,296000,296000,296000,296000,0
|
|
20241016,195300,5074643500,296000,296000,296000,296000,0
|
|
20241016,195200,5074643500,296000,296000,296000,296000,0
|
|
20241016,195100,5074643500,296000,296000,296000,296000,0
|
|
20241016,195000,5074643500,296000,296000,296000,296000,0
|
|
20241016,194900,5074643500,296000,296000,296000,296000,0
|
|
20241016,194800,5074643500,296000,296000,296000,296000,0
|
|
20241016,194700,5074643500,296000,296000,296000,296000,0
|
|
20241016,194600,5074643500,296000,296000,296000,296000,0
|
|
20241016,194500,5074643500,296000,296000,296000,296000,0
|
|
20241016,194400,5074643500,296000,296000,296000,296000,0
|
|
20241016,194300,5074643500,296000,296000,296000,296000,0
|
|
20241016,194200,5074643500,296000,296000,296000,296000,0
|
|
20241016,194100,5074643500,296000,296000,296000,296000,0
|
|
20241016,194000,5074643500,296000,296000,296000,296000,0
|
|
20241016,193900,5074643500,296000,296000,296000,296000,0
|
|
20241016,193800,5074643500,296000,296000,296000,296000,0
|
|
20241016,193700,5074643500,296000,296000,296000,296000,0
|
|
20241016,193600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,193500,5074643500,296000,296000,296000,296000,0
|
|
20241016,193400,5074643500,296000,296000,296000,296000,0
|
|
20241016,193300,5074643500,296000,296000,296000,296000,0
|
|
20241016,193200,5074643500,296000,296000,296000,296000,0
|
|
20241016,193100,5074643500,296000,296000,296000,296000,0
|
|
20241016,193000,5074643500,296000,296000,296000,296000,0
|
|
20241016,192900,5074643500,296000,296000,296000,296000,0
|
|
20241016,192800,5074643500,296000,296000,296000,296000,0
|
|
20241016,192700,5074643500,296000,296000,296000,296000,0
|
|
20241016,192600,5074643500,296000,296000,296000,296000,0
|
|
20241016,192500,5074643500,296000,296000,296000,296000,0
|
|
20241016,192400,5074643500,296000,296000,296000,296000,0
|
|
20241016,192300,5074643500,296000,296000,296000,296000,0
|
|
20241016,192200,5074643500,296000,296000,296000,296000,0
|
|
20241016,192100,5074643500,296000,296000,296000,296000,0
|
|
20241016,192000,5074643500,296000,296000,296000,296000,0
|
|
20241016,191900,5074643500,296000,296000,296000,296000,0
|
|
20241016,191800,5074643500,296000,296000,296000,296000,0
|
|
20241016,191700,5074643500,296000,296000,296000,296000,0
|
|
20241016,191600,5074643500,296000,296000,296000,296000,0
|
|
20241016,191500,5074643500,296000,296000,296000,296000,0
|
|
20241016,191400,5074643500,296000,296000,296000,296000,0
|
|
20241016,191300,5074643500,296000,296000,296000,296000,0
|
|
20241016,191200,5074643500,296000,296000,296000,296000,0
|
|
20241016,191100,5074643500,296000,296000,296000,296000,0
|
|
20241016,191000,5074643500,296000,296000,296000,296000,0
|
|
20241016,190900,5074643500,296000,296000,296000,296000,0
|
|
20241016,190800,5074643500,296000,296000,296000,296000,0
|
|
20241016,190700,5074643500,296000,296000,296000,296000,0
|
|
20241016,190600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,190500,5074643500,296000,296000,296000,296000,0
|
|
20241016,190400,5074643500,296000,296000,296000,296000,0
|
|
20241016,190300,5074643500,296000,296000,296000,296000,0
|
|
20241016,190200,5074643500,296000,296000,296000,296000,0
|
|
20241016,190100,5074643500,296000,296000,296000,296000,0
|
|
20241016,190000,5074643500,296000,296000,296000,296000,0
|
|
20241016,185900,5074643500,296000,296000,296000,296000,0
|
|
20241016,185800,5074643500,296000,296000,296000,296000,0
|
|
20241016,185700,5074643500,296000,296000,296000,296000,0
|
|
20241016,185600,5074643500,296000,296000,296000,296000,0
|
|
20241016,185500,5074643500,296000,296000,296000,296000,0
|
|
20241016,185400,5074643500,296000,296000,296000,296000,0
|
|
20241016,185300,5074643500,296000,296000,296000,296000,0
|
|
20241016,185200,5074643500,296000,296000,296000,296000,0
|
|
20241016,185100,5074643500,296000,296000,296000,296000,0
|
|
20241016,185000,5074643500,296000,296000,296000,296000,0
|
|
20241016,184900,5074643500,296000,296000,296000,296000,0
|
|
20241016,184800,5074643500,296000,296000,296000,296000,0
|
|
20241016,184700,5074643500,296000,296000,296000,296000,0
|
|
20241016,184600,5074643500,296000,296000,296000,296000,0
|
|
20241016,184500,5074643500,296000,296000,296000,296000,0
|
|
20241016,184400,5074643500,296000,296000,296000,296000,0
|
|
20241016,184300,5074643500,296000,296000,296000,296000,0
|
|
20241016,184200,5074643500,296000,296000,296000,296000,0
|
|
20241016,184100,5074643500,296000,296000,296000,296000,0
|
|
20241016,184000,5074643500,296000,296000,296000,296000,0
|
|
20241016,183900,5074643500,296000,296000,296000,296000,0
|
|
20241016,183800,5074643500,296000,296000,296000,296000,0
|
|
20241016,183700,5074643500,296000,296000,296000,296000,0
|
|
20241016,183600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,183500,5074643500,296000,296000,296000,296000,0
|
|
20241016,183400,5074643500,296000,296000,296000,296000,0
|
|
20241016,183300,5074643500,296000,296000,296000,296000,0
|
|
20241016,183200,5074643500,296000,296000,296000,296000,0
|
|
20241016,183100,5074643500,296000,296000,296000,296000,0
|
|
20241016,183000,5074643500,296000,296000,296000,296000,0
|
|
20241016,182900,5074643500,296000,296000,296000,296000,0
|
|
20241016,182800,5074643500,296000,296000,296000,296000,0
|
|
20241016,182700,5074643500,296000,296000,296000,296000,0
|
|
20241016,182600,5074643500,296000,296000,296000,296000,0
|
|
20241016,182500,5074643500,296000,296000,296000,296000,0
|
|
20241016,182400,5074643500,296000,296000,296000,296000,0
|
|
20241016,182300,5074643500,296000,296000,296000,296000,0
|
|
20241016,182200,5074643500,296000,296000,296000,296000,0
|
|
20241016,182100,5074643500,296000,296000,296000,296000,0
|
|
20241016,182000,5074643500,296000,296000,296000,296000,0
|
|
20241016,181900,5074643500,296000,296000,296000,296000,0
|
|
20241016,181800,5074643500,296000,296000,296000,296000,0
|
|
20241016,181700,5074643500,296000,296000,296000,296000,0
|
|
20241016,181600,5074643500,296000,296000,296000,296000,0
|
|
20241016,181500,5074643500,296000,296000,296000,296000,0
|
|
20241016,181400,5074643500,296000,296000,296000,296000,0
|
|
20241016,181300,5074643500,296000,296000,296000,296000,0
|
|
20241016,181200,5074643500,296000,296000,296000,296000,0
|
|
20241016,181100,5074643500,296000,296000,296000,296000,0
|
|
20241016,181000,5074643500,296000,296000,296000,296000,0
|
|
20241016,180900,5074643500,296000,296000,296000,296000,0
|
|
20241016,180800,5074643500,296000,296000,296000,296000,0
|
|
20241016,180700,5074643500,296000,296000,296000,296000,0
|
|
20241016,180600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,180500,5074643500,296000,296000,296000,296000,0
|
|
20241016,180400,5074643500,296000,296000,296000,296000,0
|
|
20241016,180300,5074643500,296000,296000,296000,296000,0
|
|
20241016,180200,5074643500,296000,296000,296000,296000,0
|
|
20241016,180100,5074643500,296000,296000,296000,296000,0
|
|
20241016,180000,5074643500,296000,296000,296000,296000,0
|
|
20241016,175900,5074643500,296000,296000,296000,296000,0
|
|
20241016,175800,5074643500,296000,296000,296000,296000,0
|
|
20241016,175700,5074643500,296000,296000,296000,296000,0
|
|
20241016,175600,5074643500,296000,296000,296000,296000,0
|
|
20241016,175500,5074643500,296000,296000,296000,296000,0
|
|
20241016,175400,5074643500,296000,296000,296000,296000,0
|
|
20241016,175300,5074643500,296000,296000,296000,296000,0
|
|
20241016,175200,5074643500,296000,296000,296000,296000,0
|
|
20241016,175100,5074643500,296000,296000,296000,296000,0
|
|
20241016,175000,5074643500,296000,296000,296000,296000,0
|
|
20241016,174900,5074643500,296000,296000,296000,296000,0
|
|
20241016,174800,5074643500,296000,296000,296000,296000,0
|
|
20241016,174700,5074643500,296000,296000,296000,296000,0
|
|
20241016,174600,5074643500,296000,296000,296000,296000,0
|
|
20241016,174500,5074643500,296000,296000,296000,296000,0
|
|
20241016,174400,5074643500,296000,296000,296000,296000,0
|
|
20241016,174300,5074643500,296000,296000,296000,296000,0
|
|
20241016,174200,5074643500,296000,296000,296000,296000,0
|
|
20241016,174100,5074643500,296000,296000,296000,296000,0
|
|
20241016,174000,5074643500,296000,296000,296000,296000,0
|
|
20241016,173900,5074643500,296000,296000,296000,296000,0
|
|
20241016,173800,5074643500,296000,296000,296000,296000,0
|
|
20241016,173700,5074643500,296000,296000,296000,296000,0
|
|
20241016,173600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,173500,5074643500,296000,296000,296000,296000,0
|
|
20241016,173400,5074643500,296000,296000,296000,296000,0
|
|
20241016,173300,5074643500,296000,296000,296000,296000,0
|
|
20241016,173200,5074643500,296000,296000,296000,296000,0
|
|
20241016,173100,5074643500,296000,296000,296000,296000,0
|
|
20241016,173000,5074643500,296000,296000,296000,296000,0
|
|
20241016,172900,5074643500,296000,296000,296000,296000,0
|
|
20241016,172800,5074643500,296000,296000,296000,296000,0
|
|
20241016,172700,5074643500,296000,296000,296000,296000,0
|
|
20241016,172600,5074643500,296000,296000,296000,296000,0
|
|
20241016,172500,5074643500,296000,296000,296000,296000,0
|
|
20241016,172400,5074643500,296000,296000,296000,296000,0
|
|
20241016,172300,5074643500,296000,296000,296000,296000,0
|
|
20241016,172200,5074643500,296000,296000,296000,296000,0
|
|
20241016,172100,5074643500,296000,296000,296000,296000,0
|
|
20241016,172000,5074643500,296000,296000,296000,296000,0
|
|
20241016,171900,5074643500,296000,296000,296000,296000,0
|
|
20241016,171800,5074643500,296000,296000,296000,296000,0
|
|
20241016,171700,5074643500,296000,296000,296000,296000,0
|
|
20241016,171600,5074643500,296000,296000,296000,296000,0
|
|
20241016,171500,5074643500,296000,296000,296000,296000,0
|
|
20241016,171400,5074643500,296000,296000,296000,296000,0
|
|
20241016,171300,5074643500,296000,296000,296000,296000,0
|
|
20241016,171200,5074643500,296000,296000,296000,296000,0
|
|
20241016,171100,5074643500,296000,296000,296000,296000,0
|
|
20241016,171000,5074643500,296000,296000,296000,296000,0
|
|
20241016,170900,5074643500,296000,296000,296000,296000,0
|
|
20241016,170800,5074643500,296000,296000,296000,296000,0
|
|
20241016,170700,5074643500,296000,296000,296000,296000,0
|
|
20241016,170600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,170500,5074643500,296000,296000,296000,296000,0
|
|
20241016,170400,5074643500,296000,296000,296000,296000,0
|
|
20241016,170300,5074643500,296000,296000,296000,296000,0
|
|
20241016,170200,5074643500,296000,296000,296000,296000,0
|
|
20241016,170100,5074643500,296000,296000,296000,296000,0
|
|
20241016,170000,5074643500,296000,296000,296000,296000,0
|
|
20241016,165900,5074643500,296000,296000,296000,296000,0
|
|
20241016,165800,5074643500,296000,296000,296000,296000,0
|
|
20241016,165700,5074643500,296000,296000,296000,296000,0
|
|
20241016,165600,5074643500,296000,296000,296000,296000,0
|
|
20241016,165500,5074643500,296000,296000,296000,296000,0
|
|
20241016,165400,5074643500,296000,296000,296000,296000,0
|
|
20241016,165300,5074643500,296000,296000,296000,296000,0
|
|
20241016,165200,5074643500,296000,296000,296000,296000,0
|
|
20241016,165100,5074643500,296000,296000,296000,296000,0
|
|
20241016,165000,5074643500,296000,296000,296000,296000,0
|
|
20241016,164900,5074643500,296000,296000,296000,296000,0
|
|
20241016,164800,5074643500,296000,296000,296000,296000,0
|
|
20241016,164700,5074643500,296000,296000,296000,296000,0
|
|
20241016,164600,5074643500,296000,296000,296000,296000,0
|
|
20241016,164500,5074643500,296000,296000,296000,296000,0
|
|
20241016,164400,5074643500,296000,296000,296000,296000,0
|
|
20241016,164300,5074643500,296000,296000,296000,296000,0
|
|
20241016,164200,5074643500,296000,296000,296000,296000,0
|
|
20241016,164100,5074643500,296000,296000,296000,296000,0
|
|
20241016,164000,5074643500,296000,296000,296000,296000,0
|
|
20241016,163900,5074643500,296000,296000,296000,296000,0
|
|
20241016,163800,5074643500,296000,296000,296000,296000,0
|
|
20241016,163700,5074643500,296000,296000,296000,296000,0
|
|
20241016,163600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,163500,5074643500,296000,296000,296000,296000,0
|
|
20241016,163400,5074643500,296000,296000,296000,296000,0
|
|
20241016,163300,5074643500,296000,296000,296000,296000,0
|
|
20241016,163200,5074643500,296000,296000,296000,296000,0
|
|
20241016,163100,5074643500,296000,296000,296000,296000,0
|
|
20241016,163000,5074643500,296000,296000,296000,296000,0
|
|
20241016,162900,5074643500,296000,296000,296000,296000,0
|
|
20241016,162800,5074643500,296000,296000,296000,296000,0
|
|
20241016,162700,5074643500,296000,296000,296000,296000,0
|
|
20241016,162600,5074643500,296000,296000,296000,296000,0
|
|
20241016,162500,5074643500,296000,296000,296000,296000,0
|
|
20241016,162400,5074643500,296000,296000,296000,296000,0
|
|
20241016,162300,5074643500,296000,296000,296000,296000,0
|
|
20241016,162200,5074643500,296000,296000,296000,296000,0
|
|
20241016,162100,5074643500,296000,296000,296000,296000,0
|
|
20241016,162000,5074643500,296000,296000,296000,296000,0
|
|
20241016,161900,5074643500,296000,296000,296000,296000,0
|
|
20241016,161800,5074643500,296000,296000,296000,296000,0
|
|
20241016,161700,5074643500,296000,296000,296000,296000,0
|
|
20241016,161600,5074643500,296000,296000,296000,296000,0
|
|
20241016,161500,5074643500,296000,296000,296000,296000,0
|
|
20241016,161400,5074643500,296000,296000,296000,296000,0
|
|
20241016,161300,5074643500,296000,296000,296000,296000,0
|
|
20241016,161200,5074643500,296000,296000,296000,296000,0
|
|
20241016,161100,5074643500,296000,296000,296000,296000,0
|
|
20241016,161000,5074643500,296000,296000,296000,296000,0
|
|
20241016,160900,5074643500,296000,296000,296000,296000,0
|
|
20241016,160800,5074643500,296000,296000,296000,296000,0
|
|
20241016,160700,5074643500,296000,296000,296000,296000,0
|
|
20241016,160600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,160500,5074643500,296000,296000,296000,296000,0
|
|
20241016,160400,5074643500,296000,296000,296000,296000,0
|
|
20241016,160300,5074643500,296000,296000,296000,296000,0
|
|
20241016,160200,5074643500,296000,296000,296000,296000,0
|
|
20241016,160100,5074643500,296000,296000,296000,296000,0
|
|
20241016,160000,5074643500,296000,296000,296000,296000,0
|
|
20241016,155900,5074643500,296000,296000,296000,296000,0
|
|
20241016,155800,5074643500,296000,296000,296000,296000,0
|
|
20241016,155700,5074643500,296000,296000,296000,296000,0
|
|
20241016,155600,5074643500,296000,296000,296000,296000,0
|
|
20241016,155500,5074643500,296000,296000,296000,296000,0
|
|
20241016,155400,5074643500,296000,296000,296000,296000,0
|
|
20241016,155300,5074643500,296000,296000,296000,296000,0
|
|
20241016,155200,5074643500,296000,296000,296000,296000,0
|
|
20241016,155100,5074643500,296000,296000,296000,296000,0
|
|
20241016,155000,5074643500,296000,296000,296000,296000,0
|
|
20241016,154900,5074643500,296000,296000,296000,296000,0
|
|
20241016,154800,5074643500,296000,296000,296000,296000,0
|
|
20241016,154700,5074643500,296000,296000,296000,296000,0
|
|
20241016,154600,5074643500,296000,296000,296000,296000,0
|
|
20241016,154500,5074643500,296000,296000,296000,296000,0
|
|
20241016,154400,5074643500,296000,296000,296000,296000,0
|
|
20241016,154300,5074643500,296000,296000,296000,296000,0
|
|
20241016,154200,5074643500,296000,296000,296000,296000,0
|
|
20241016,154100,5074643500,296000,296000,296000,296000,0
|
|
20241016,154000,5074643500,296000,296000,296000,296000,0
|
|
20241016,153900,5074643500,296000,296000,296000,296000,0
|
|
20241016,153800,5074643500,296000,296000,296000,296000,0
|
|
20241016,153700,5074643500,296000,296000,296000,296000,0
|
|
20241016,153600,5074643500,296000,296000,296000,296000,3578
|
|
20241016,153500,5074643500,296000,296000,296000,296000,0
|
|
20241016,153400,5074643500,296000,296000,296000,296000,0
|
|
20241016,153300,5074643500,296000,296000,296000,296000,0
|
|
20241016,153200,5074643500,296000,296000,296000,296000,0
|
|
20241016,153100,5074643500,296000,296000,296000,296000,0
|
|
20241016,153000,5074643500,296000,296000,296000,296000,3578
|
|
20241016,152900,4015555500,298500,298500,298500,298500,0
|
|
20241016,152800,4015555500,298500,298500,298500,298500,0
|
|
20241016,152700,4015555500,298500,298500,298500,298500,0
|
|
20241016,152600,4015555500,298500,298500,298500,298500,0
|
|
20241016,152500,4015555500,298500,298500,298500,298500,0
|
|
20241016,152400,4015555500,298500,298500,298500,298500,0
|
|
20241016,152300,4015555500,298500,298500,298500,298500,0
|
|
20241016,152200,4015555500,298500,298500,298500,298500,0
|
|
20241016,152100,4015555500,298500,298500,298500,298500,0
|
|
20241016,152000,4015555500,298500,298500,298500,298500,0
|
|
20241016,151900,4015555500,298500,298000,298500,298000,52
|
|
20241016,151800,4000052000,298000,298000,298500,298000,71
|
|
20241016,151700,3978891500,298000,298500,298500,297500,785
|
|
20241016,151600,3744961500,298000,298000,298000,298000,82
|
|
20241016,151500,3720525500,298000,298000,298500,297500,809
|
|
20241016,151400,3479450500,298000,298000,298000,298000,45
|
|
20241016,151300,3466040500,298000,298500,298500,298000,33
|
|
20241016,151200,3456206000,298500,298000,298500,298000,47
|
|
20241016,151100,3442179000,298000,298000,298500,298000,95
|
|
20241016,151000,3413859000,298000,298000,298000,298000,23
|
|
20241016,150900,3407005000,298500,297500,298500,297500,22
|
|
20241016,150800,3400444500,296000,298000,298000,296000,690
|
|
20241016,150700,3194943500,298500,297000,298500,297000,230
|
|
20241016,150600,3126493000,296500,296500,296500,296000,50
|
|
20241016,150500,3111673500,296500,295000,296500,295000,82
|
|
20241016,150400,3087424000,295000,295500,295500,295000,11
|
|
20241016,150300,3084178000,295500,295500,295500,295000,14
|
|
20241016,150200,3080045500,295000,296000,296000,295000,15
|
|
20241016,150100,3075617000,296000,296000,296000,296000,1
|
|
20241016,150000,3075321000,296000,296000,296000,295500,30
|
|
20241016,145900,3066447500,295500,295000,296000,295000,91
|
|
20241016,145800,3039548000,295000,295000,295500,295000,33
|
|
20241016,145700,3029812500,295000,295000,295500,295000,34
|
|
20241016,145600,3019779500,295000,295000,295500,295000,56
|
|
20241016,145500,3003259000,295000,295000,295500,295000,14
|
|
20241016,145400,2999128000,295500,295000,295500,295000,3
|
|
20241016,145300,2998242000,295500,295500,295500,295000,6
|
|
20241016,145200,2996471000,295500,295500,295500,295500,41
|
|
20241016,145100,2984355500,295500,295000,295500,295000,17
|
|
20241016,145000,2979337000,295000,295000,295000,295000,24
|
|
20241016,144900,2972257000,295000,295500,295500,295000,189
|
|
20241016,144800,2916499000,295500,295500,296000,295500,111
|
|
20241016,144700,2883698000,295500,296000,296000,295500,9
|
|
20241016,144600,2881037500,296000,296000,296000,295500,16
|
|
20241016,144500,2876303500,296000,295500,296000,295500,16
|
|
20241016,144400,2871574000,295500,296000,296500,295500,5
|
|
20241016,144300,2870093500,296000,295500,296000,295500,15
|
|
20241016,144200,2865654500,296000,296000,296000,295500,16
|
|
20241016,144100,2860924500,296000,296000,296000,295500,6
|
|
20241016,144000,2859150000,295500,295500,296000,295500,15
|
|
20241016,143900,2854714000,296500,296000,296500,296000,23
|
|
20241016,143800,2847901000,296000,296000,296000,295500,25
|
|
20241016,143700,2840512000,296000,296500,296500,296000,9
|
|
20241016,143600,2837845500,295500,296000,296000,295500,11
|
|
20241016,143500,2834592000,296000,296000,296000,295500,16
|
|
20241016,143400,2829861000,296000,295500,296000,295500,13
|
|
20241016,143300,2826015000,295500,296000,296000,295500,15
|
|
20241016,143200,2821578500,296500,296000,296500,296000,29
|
|
20241016,143100,2812993500,296000,295500,296000,295500,9
|
|
20241016,143000,2810332500,295500,295000,296000,295000,12
|
|
20241016,142900,2806787500,295000,295500,295500,295000,35
|
|
20241016,142800,2796451000,295000,295500,295500,295000,24
|
|
20241016,142700,2789364500,295500,295500,295500,295500,5
|
|
20241016,142600,2787887000,295500,295500,295500,295500,21
|
|
20241016,142500,2781681500,295500,295500,296000,295500,23
|
|
20241016,142400,2774884000,296000,295500,296000,295500,25
|
|
20241016,142300,2767495000,295500,295500,295500,295500,15
|
|
20241016,142200,2763062500,296000,295500,296000,295500,6
|
|
20241016,142100,2761287000,296000,295500,296000,295500,37
|
|
20241016,142000,2750347000,295500,295500,296000,295500,13
|
|
20241016,141900,2746504500,295500,295500,296000,295500,11
|
|
20241016,141800,2743252500,295500,295500,296000,295500,26
|
|
20241016,141700,2735569000,295500,295500,295500,295500,29
|
|
20241016,141600,2726999500,296000,296000,296000,295500,15
|
|
20241016,141500,2722562500,296000,295500,296000,295500,23
|
|
20241016,141400,2715765500,295500,295500,296000,295500,22
|
|
20241016,141300,2709263500,296000,295500,296000,295500,18
|
|
20241016,141200,2703943000,295500,295500,296000,295500,12
|
|
20241016,141100,2700396000,296000,296000,296000,295500,8
|
|
20241016,141000,2698029500,295500,295500,296000,295500,27
|
|
20241016,140900,2690048500,296000,296000,296000,296000,24
|
|
20241016,140800,2682944500,296000,296000,296500,295500,23
|
|
20241016,140700,2676142000,295500,296000,296000,295500,18
|
|
20241016,140600,2670815500,296000,296000,296500,296000,23
|
|
20241016,140500,2664002500,296000,296500,296500,296000,3
|
|
20241016,140400,2663113500,296000,296500,296500,296000,9
|
|
20241016,140300,2660449000,296000,296500,296500,296000,6
|
|
20241016,140200,2658672500,296000,296500,296500,296000,16
|
|
20241016,140100,2653933500,296000,296000,296000,296000,22
|
|
20241016,140000,2647421500,296500,296000,296500,296000,21
|
|
20241016,135900,2641205000,296000,296000,296500,295500,34
|
|
20241016,135800,2631142500,296000,296500,296500,295500,15
|
|
20241016,135700,2626704000,296000,296000,296000,296000,12
|
|
20241016,135600,2623152000,296000,296000,296500,296000,28
|
|
20241016,135500,2614863000,296500,296000,296500,295500,32
|
|
20241016,135400,2605391000,296000,296000,296000,296000,31
|
|
20241016,135300,2596215000,296500,296500,296500,296000,21
|
|
20241016,135200,2589995500,296500,296000,297000,296000,15
|
|
20241016,135100,2585554000,296500,296500,298500,296000,201
|
|
20241016,135000,2525922500,296500,296000,296500,296000,60
|
|
20241016,134900,2508145500,296000,296500,296500,296000,5
|
|
20241016,134800,2506663500,296000,296500,296500,296000,16
|
|
20241016,134700,2501927000,296500,296000,296500,296000,32
|
|
20241016,134600,2492450000,296500,296500,296500,296500,9
|
|
20241016,134500,2489781500,296500,297000,297000,296500,29
|
|
20241016,134400,2481181000,297000,297000,297000,296500,48
|
|
20241016,134300,2466943000,297000,297000,297500,297000,14
|
|
20241016,134200,2462784500,297000,297500,297500,297000,9
|
|
20241016,134100,2460110000,297000,297000,297500,297000,11
|
|
20241016,134000,2456841500,297500,297500,297500,297500,2
|
|
20241016,133900,2456246500,297500,299000,299000,297000,40
|
|
20241016,133800,2444307500,299500,297000,299500,297000,193
|
|
20241016,133700,2386699000,296500,297000,297000,296500,13
|
|
20241016,133600,2382842000,297000,297000,297000,296500,10
|
|
20241016,133500,2379874500,297000,297000,297000,297000,2
|
|
20241016,133400,2379280500,297000,296500,297000,296500,11
|
|
20241016,133300,2376018000,297000,297000,297500,296500,96
|
|
20241016,133200,2347494000,297000,297500,297500,297000,18
|
|
20241016,133100,2342147500,297500,297000,297500,297000,15
|
|
20241016,133000,2337687000,297000,297000,297500,297000,8
|
|
20241016,132900,2335310000,297000,297500,297500,297000,11
|
|
20241016,132800,2332041500,297000,297500,297500,297000,63
|
|
20241016,132700,2313301000,297500,298000,298000,297500,17
|
|
20241016,132600,2308242000,297500,298500,298500,297500,20
|
|
20241016,132500,2302282000,298000,298500,298500,298000,3
|
|
20241016,132400,2301387000,298000,298000,298500,298000,9
|
|
20241016,132300,2298704000,298500,298000,298500,298000,17
|
|
20241016,132200,2293637000,298000,298500,298500,298000,11
|
|
20241016,132100,2290354000,298500,298500,298500,298000,11
|
|
20241016,132000,2287074000,298000,297500,298000,297500,29
|
|
20241016,131900,2278435500,297500,298000,298000,297500,4
|
|
20241016,131800,2277244000,298000,297500,298000,297500,27
|
|
20241016,131700,2269199500,297500,298000,298000,297500,3
|
|
20241016,131600,2268306000,298000,298000,298000,297500,13
|
|
20241016,131500,2264432500,297500,297500,298000,297500,77
|
|
20241016,131400,2241524500,297500,297000,297500,297000,6
|
|
20241016,131300,2239742000,297000,297000,297500,297000,10
|
|
20241016,131200,2236770500,297500,297000,297500,297000,3
|
|
20241016,131100,2235878500,297000,297000,297000,297000,4
|
|
20241016,131000,2234690500,297500,297500,297500,297500,5
|
|
20241016,130900,2233203000,297000,297500,297500,297000,4
|
|
20241016,130800,2232014500,297500,297000,297500,297000,9
|
|
20241016,130700,2229340000,297000,297000,297500,297000,11
|
|
20241016,130600,2226071500,297500,297500,297500,297000,23
|
|
20241016,130500,2219239000,297500,297500,297500,297500,1
|
|
20241016,130400,2218941500,297000,297500,297500,297000,7
|
|
20241016,130300,2216859500,297500,297500,297500,297000,4
|
|
20241016,130200,2215670000,297500,297500,297500,297500,2
|
|
20241016,130100,2215075000,297500,297000,297500,297000,8
|
|
20241016,130000,2212698000,297500,297500,297500,297500,5
|
|
20241016,125900,2211210500,297500,297000,297500,297000,4
|
|
20241016,125800,2210022000,297000,297500,297500,297000,7
|
|
20241016,125700,2207941000,297500,297000,297500,297000,35
|
|
20241016,125600,2197545000,297000,297500,297500,297000,4
|
|
20241016,125500,2196356000,297500,297500,297500,297500,3
|
|
20241016,125400,2195463500,297000,297500,297500,297000,8
|
|
20241016,125300,2193086500,297000,297000,297500,297000,7
|
|
20241016,125200,2191007000,297500,297500,297500,297500,3
|
|
20241016,125100,2190114500,297500,297500,297500,297500,3
|
|
20241016,125000,2189222000,297500,297500,297500,297000,15
|
|
20241016,124900,2184761000,297500,297500,297500,297500,5
|
|
20241016,124800,2183273500,297000,297500,297500,297000,10
|
|
20241016,124700,2180302500,297500,297500,297500,297500,6
|
|
20241016,124600,2178517500,297000,297500,297500,297000,3
|
|
20241016,124500,2177626000,297000,297000,297000,297000,9
|
|
20241016,124400,2174953000,297000,297000,297000,297000,10
|
|
20241016,124300,2171983000,296500,297000,297000,296500,3
|
|
20241016,124200,2171093000,297000,297000,297000,296500,15
|
|
20241016,124100,2166644000,297000,297000,297000,296500,6
|
|
20241016,124000,2164862500,296500,296500,296500,296500,3
|
|
20241016,123900,2163973000,296500,296500,297000,296000,11
|
|
20241016,123800,2160712000,296500,296500,297000,296500,23
|
|
20241016,123700,2153884000,297000,296500,297000,296500,14
|
|
20241016,123600,2149732000,296500,296000,296500,296000,14
|
|
20241016,123500,2145583500,296500,296000,296500,296000,11
|
|
20241016,123400,2142322500,296000,296500,296500,296000,6
|
|
20241016,123300,2140544000,296500,296000,296500,296000,8
|
|
20241016,123200,2138172500,296000,296500,296500,296000,13
|
|
20241016,123100,2134323000,296500,296500,296500,296000,4
|
|
20241016,123000,2133137500,296500,296500,296500,296500,4
|
|
20241016,122900,2131951500,296500,296000,296500,296000,27
|
|
20241016,122800,2123951500,296500,296500,296500,296000,5
|
|
20241016,122700,2122469500,296000,296500,296500,296000,8
|
|
20241016,122600,2120099500,296500,296500,297500,296500,21
|
|
20241016,122500,2113871000,296000,296500,296500,296000,15
|
|
20241016,122400,2109425500,296500,297000,297000,296000,21
|
|
20241016,122300,2103199000,297000,297000,297000,296500,13
|
|
20241016,122200,2099340500,297000,297500,297500,297000,5
|
|
20241016,122100,2097854000,297500,297000,297500,297000,5
|
|
20241016,122000,2096367500,297000,297500,297500,297000,20
|
|
20241016,121900,2090426000,297000,297500,297500,297000,3
|
|
20241016,121800,2089534000,297500,297500,297500,297000,5
|
|
20241016,121700,2088047500,297500,297000,297500,297000,9
|
|
20241016,121600,2085373500,297500,297500,297500,297500,0
|
|
20241016,121500,2085373500,297500,298000,298000,297500,8
|
|
20241016,121400,2082992000,297500,297000,297500,297000,7
|
|
20241016,121300,2080911000,297000,297500,297500,297000,6
|
|
20241016,121200,2079127500,297500,298000,298000,297500,30
|
|
20241016,121100,2070200000,298000,297000,298000,297000,4
|
|
20241016,121000,2069011000,297000,297500,297500,297000,7
|
|
20241016,120900,2066930500,297000,297500,297500,297000,11
|
|
20241016,120800,2063661000,297500,298000,298000,297500,4
|
|
20241016,120700,2062470000,297500,298000,298000,297500,27
|
|
20241016,120600,2054436500,297500,297500,298000,297500,41
|
|
20241016,120500,2042220000,297500,297500,297500,297500,25
|
|
20241016,120400,2034782500,297500,297500,297500,297000,19
|
|
20241016,120300,2029133000,297500,297000,297500,297000,4
|
|
20241016,120200,2027943500,297500,297000,297500,297000,4
|
|
20241016,120100,2026755000,297500,297500,297500,297500,1
|
|
20241016,120000,2026457500,297500,297500,297500,297500,8
|
|
20241016,115900,2024077500,297000,297000,297000,297000,1
|
|
20241016,115800,2023780500,296500,297000,297000,296500,69
|
|
20241016,115700,2003321000,297000,297500,297500,297000,14
|
|
20241016,115600,1999162000,297000,297000,297000,297000,2
|
|
20241016,115500,1998568000,296500,296000,296500,296000,37
|
|
20241016,115400,1987598500,296000,296500,296500,296000,3
|
|
20241016,115300,1986709500,296500,296500,296500,296500,2
|
|
20241016,115200,1986116500,296500,296500,296500,296500,19
|
|
20241016,115100,1980483000,296500,296500,296500,296500,22
|
|
20241016,115000,1973960000,297000,297500,297500,297000,62
|
|
20241016,114900,1955542500,297500,297500,297500,297000,9
|
|
20241016,114800,1952865500,297500,297500,297500,297500,3
|
|
20241016,114700,1951973000,297000,297000,297000,297000,2
|
|
20241016,114600,1951379000,297500,297000,297500,297000,6
|
|
20241016,114500,1949594500,297000,297000,297500,297000,28
|
|
20241016,114400,1941268500,297500,297000,297500,297000,5
|
|
20241016,114300,1939782500,297000,297000,297500,297000,7
|
|
20241016,114200,1937701000,296500,297000,297000,296500,8
|
|
20241016,114100,1935328000,296500,296500,296500,296500,3
|
|
20241016,114000,1934438500,296500,297000,297500,296500,52
|
|
20241016,113900,1918991500,297000,295500,297000,295500,91
|
|
20241016,113800,1892005000,296000,295500,296000,295500,30
|
|
20241016,113700,1883126500,296000,296000,296000,296000,13
|
|
20241016,113600,1879278500,295500,295500,296000,295500,4
|
|
20241016,113500,1878095500,295500,295500,295500,295500,7
|
|
20241016,113400,1876027000,295500,296000,296000,295500,6
|
|
20241016,113300,1874251500,295500,295500,295500,295500,6
|
|
20241016,113200,1872478500,295000,295500,295500,295000,11
|
|
20241016,113100,1869230500,295500,295500,295500,295500,6
|
|
20241016,113000,1867457500,295500,296000,296000,295500,5
|
|
20241016,112900,1865978000,295500,296000,296000,295500,14
|
|
20241016,112800,1861840000,295500,295500,295500,295500,5
|
|
20241016,112700,1860362500,296000,295500,296000,295500,7
|
|
20241016,112600,1858293500,295500,296000,296000,295500,13
|
|
20241016,112500,1854450000,296000,295500,296000,295500,5
|
|
20241016,112400,1852971500,295500,295500,295500,295500,5
|
|
20241016,112300,1851494000,296000,296500,296500,296000,10
|
|
20241016,112200,1848531500,295500,295500,295500,295500,111
|
|
20241016,112100,1815731000,295500,296000,296500,295500,5
|
|
20241016,112000,1814250000,295500,297000,297000,295500,106
|
|
20241016,111900,1782856500,296500,298000,298000,296500,11
|
|
20241016,111800,1779581000,296500,297000,298000,296500,12
|
|
20241016,111700,1776012000,297000,296000,297500,296000,9
|
|
20241016,111600,1773336500,297500,297000,297500,296000,108
|
|
20241016,111500,1741307500,298000,296500,298000,296500,9
|
|
20241016,111400,1738628500,296500,297000,298000,296500,43
|
|
20241016,111300,1725841500,297000,298000,298000,297000,14
|
|
20241016,111200,1721673500,298000,297500,298000,297000,63
|
|
20241016,111100,1702925000,297500,297000,297500,297000,33
|
|
20241016,111000,1693108000,297000,297000,297000,296500,32
|
|
20241016,110900,1683604500,297000,297000,297000,297000,60
|
|
20241016,110800,1665784500,297000,297000,297000,297000,17
|
|
20241016,110700,1660735500,297000,296000,297000,296000,14
|
|
20241016,110600,1656584000,297000,297000,297000,296500,21
|
|
20241016,110500,1650350000,296500,295500,296500,295500,9
|
|
20241016,110400,1647682500,296500,296000,296500,295500,17
|
|
20241016,110300,1642643500,295500,296000,296000,295500,12
|
|
20241016,110200,1639092000,296000,297000,297000,296000,15
|
|
20241016,110100,1634644000,297000,296500,297000,295500,14
|
|
20241016,110000,1630495000,296500,297000,297000,295500,21
|
|
20241016,105900,1624269000,295500,296500,297000,295500,44
|
|
20241016,105800,1611237000,296500,297000,297000,296500,29
|
|
20241016,105700,1602635000,295000,295500,297000,295000,19
|
|
20241016,105600,1597008500,295500,297000,297000,295000,17
|
|
20241016,105500,1591973500,296000,295000,297000,295000,42
|
|
20241016,105400,1579554500,295000,295500,295500,295000,31
|
|
20241016,105300,1570401000,295500,294000,296500,294000,34
|
|
20241016,105200,1560343500,296500,294500,296500,294000,145
|
|
20241016,105100,1517642000,294000,294500,294500,294000,11
|
|
20241016,105000,1514403500,294500,294500,294500,294000,12
|
|
20241016,104900,1510870500,294500,294000,295500,294000,68
|
|
20241016,104800,1490811000,294000,293500,295500,293500,68
|
|
20241016,104700,1470801000,293500,293500,293500,293500,19
|
|
20241016,104600,1465224500,293500,293500,293500,293500,16
|
|
20241016,104500,1460528500,294000,294000,294000,294000,78
|
|
20241016,104400,1437596500,294000,295000,295000,294000,26
|
|
20241016,104300,1429941500,294500,294500,295000,294500,183
|
|
20241016,104200,1376036000,295000,294500,295000,294500,25
|
|
20241016,104100,1368668500,294500,295000,295000,294500,6
|
|
20241016,104000,1366900500,295000,295000,295000,294500,4
|
|
20241016,103900,1365721000,294500,294500,294500,294500,5
|
|
20241016,103800,1364248500,294500,294500,294500,294500,1
|
|
20241016,103700,1363954000,294500,295000,295000,294500,70
|
|
20241016,103600,1343304500,295000,295000,295000,295000,0
|
|
20241016,103500,1343304500,295000,295500,295500,295000,6
|
|
20241016,103400,1341534000,295500,295000,295500,295000,3
|
|
20241016,103300,1340648000,295000,295000,295000,295000,7
|
|
20241016,103200,1338583000,295000,295000,295000,295000,0
|
|
20241016,103100,1338583000,295000,295000,295000,295000,1
|
|
20241016,103000,1338288000,295500,295500,295500,295500,9
|
|
20241016,102900,1335628500,294500,294500,294500,294500,7
|
|
20241016,102800,1333567000,294500,294500,294500,294500,0
|
|
20241016,102700,1333567000,294500,295000,295000,294500,15
|
|
20241016,102600,1329142500,296500,294500,296500,294000,75
|
|
20241016,102500,1306931500,295000,295000,295000,295000,5
|
|
20241016,102400,1305456500,294500,294500,294500,294000,24
|
|
20241016,102300,1298389000,294000,294000,294000,294000,8
|
|
20241016,102200,1296037000,294000,294000,294000,294000,0
|
|
20241016,102100,1296037000,294000,294500,294500,294000,10
|
|
20241016,102000,1293094500,294500,294500,294500,294500,8
|
|
20241016,101900,1290738500,294000,294000,294000,294000,1
|
|
20241016,101800,1290444500,294500,295000,295000,294500,18
|
|
20241016,101700,1285135000,295000,295000,295000,295000,2
|
|
20241016,101600,1284545000,295000,295500,295500,295000,8
|
|
20241016,101500,1282184000,295500,295000,295500,295000,6
|
|
20241016,101400,1280413500,295500,296500,296500,295500,4
|
|
20241016,101300,1279229500,295000,295000,295000,295000,0
|
|
20241016,101200,1279229500,295000,295000,295000,295000,1
|
|
20241016,101100,1278934500,294500,294500,296000,294500,137
|
|
20241016,101000,1238485500,294000,294500,294500,294000,9
|
|
20241016,100900,1235837500,294000,294000,294000,294000,1
|
|
20241016,100800,1235543500,294500,294500,295000,294500,46
|
|
20241016,100700,1221983500,295000,295000,295000,295000,11
|
|
20241016,100600,1218738500,295000,295000,295000,295000,1
|
|
20241016,100500,1218443500,294500,294500,294500,294500,0
|
|
20241016,100400,1218443500,294500,294500,294500,294500,6
|
|
20241016,100300,1216676500,294500,294500,294500,294500,7
|
|
20241016,100200,1214615000,295000,295000,295000,295000,4
|
|
20241016,100100,1213435000,295000,295000,295000,295000,3
|
|
20241016,100000,1212550000,295000,295000,295000,294500,52
|
|
20241016,095900,1197210500,294500,294500,294500,294500,32
|
|
20241016,095800,1187786500,294500,294500,294500,294500,0
|
|
20241016,095700,1187786500,294500,294500,294500,294500,7
|
|
20241016,095600,1185725000,294500,294000,295000,293500,12
|
|
20241016,095500,1182193500,294000,294500,294500,294000,116
|
|
20241016,095400,1148078000,294500,295000,295500,294500,98
|
|
20241016,095300,1119175000,295500,295500,295500,295500,216
|
|
20241016,095200,1055347000,296000,296000,296000,296000,1
|
|
20241016,095100,1055051000,296000,296000,296000,295500,14
|
|
20241016,095000,1050910000,296000,296000,296000,296000,14
|
|
20241016,094900,1046766000,295500,296000,296000,295500,2
|
|
20241016,094800,1046174500,296000,296000,296000,296000,0
|
|
20241016,094700,1046174500,296000,296000,296000,296000,1
|
|
20241016,094600,1045878500,295500,295500,295500,295500,3
|
|
20241016,094500,1044992000,295500,295500,295500,295500,11
|
|
20241016,094400,1041741500,296000,295500,296000,295500,20
|
|
20241016,094300,1035825000,295500,295500,295500,295500,0
|
|
20241016,094200,1035825000,295500,295500,295500,295500,1
|
|
20241016,094100,1035529500,296000,296000,296000,295500,41
|
|
20241016,094000,1023394000,296000,296000,296000,296000,16
|
|
20241016,093900,1018658000,295500,295500,295500,295500,0
|
|
20241016,093800,1018658000,295500,296000,296000,295500,44
|
|
20241016,093700,1005637000,296000,296000,296000,296000,3
|
|
20241016,093600,1004749000,296000,296000,296000,296000,38
|
|
20241016,093500,993501000,296500,296500,296500,296500,1
|
|
20241016,093400,993204500,296500,296500,296500,296500,2
|
|
20241016,093300,992611500,296000,296500,296500,296000,15
|
|
20241016,093200,988165000,296000,295500,296000,295500,78
|
|
20241016,093100,965108000,295500,295500,295500,295500,5
|
|
20241016,093000,963630500,295500,295000,295500,295000,4
|
|
20241016,092900,962450000,295000,295000,295000,295000,0
|
|
20241016,092800,962450000,295000,295000,295000,295000,5
|
|
20241016,092700,960975000,295500,294500,295500,294500,5
|
|
20241016,092600,959498500,294500,296000,296000,294500,8
|
|
20241016,092500,957138000,296000,296000,296000,295000,24
|
|
20241016,092400,950047000,295000,295000,295500,295000,10
|
|
20241016,092300,947095500,295000,295500,295500,294500,19
|
|
20241016,092200,941486500,295500,295000,295500,295000,55
|
|
20241016,092100,925258000,296000,294500,296000,294500,11
|
|
20241016,092000,922004000,296000,295000,296000,295000,60
|
|
20241016,091900,904284000,295500,296500,296500,295500,23
|
|
20241016,091800,897476000,297000,296000,297000,296000,28
|
|
20241016,091700,889180000,296000,296000,296000,295000,41
|
|
20241016,091600,877049000,294500,294000,296000,294000,43
|
|
20241016,091500,864363000,294000,294000,295500,293000,130
|
|
20241016,091400,826208000,294000,292500,294500,292500,78
|
|
20241016,091300,803325500,293000,293500,293500,293000,3
|
|
20241016,091200,802446000,293000,293500,293500,293000,26
|
|
20241016,091100,794816500,293500,293000,295000,293000,70
|
|
20241016,091000,774249500,293000,291500,295500,291500,358
|
|
20241016,090900,669799000,292000,292000,293500,291500,85
|
|
20241016,090800,644982000,292000,291500,293000,291500,120
|
|
20241016,090700,609923000,291500,291500,292500,291000,179
|
|
20241016,090600,557731000,291500,292000,292000,290500,251
|
|
20241016,090500,484654000,291500,292500,292500,291000,443
|
|
20241016,090400,355586000,292500,293000,294000,292000,317
|
|
20241016,090300,262798500,293000,293500,294000,292500,141
|
|
20241016,090200,221483000,294000,295500,295500,293000,257
|
|
20241016,090100,145722500,295500,296500,296500,295000,279
|
|
20241016,090000,63266500,297000,297000,297500,297000,213
|