730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,210700,10537435500,300500,300500,300500,300500,473
|
|
20241017,210600,10537435500,300500,300500,300500,300500,0
|
|
20241017,210500,10537435500,300500,300500,300500,300500,0
|
|
20241017,210400,10537435500,300500,300500,300500,300500,0
|
|
20241017,210300,10537435500,300500,300500,300500,300500,0
|
|
20241017,210200,10537435500,300500,300500,300500,300500,0
|
|
20241017,210100,10537435500,300500,300500,300500,300500,0
|
|
20241017,210000,10537435500,300500,300500,300500,300500,0
|
|
20241017,205900,10537435500,300500,300500,300500,300500,0
|
|
20241017,205800,10537435500,300500,300500,300500,300500,0
|
|
20241017,205700,10537435500,300500,300500,300500,300500,0
|
|
20241017,205600,10537435500,300500,300500,300500,300500,0
|
|
20241017,205500,10537435500,300500,300500,300500,300500,0
|
|
20241017,205400,10537435500,300500,300500,300500,300500,0
|
|
20241017,205300,10537435500,300500,300500,300500,300500,0
|
|
20241017,205200,10537435500,300500,300500,300500,300500,0
|
|
20241017,205100,10537435500,300500,300500,300500,300500,0
|
|
20241017,205000,10537435500,300500,300500,300500,300500,0
|
|
20241017,204900,10537435500,300500,300500,300500,300500,0
|
|
20241017,204800,10537435500,300500,300500,300500,300500,0
|
|
20241017,204700,10537435500,300500,300500,300500,300500,0
|
|
20241017,204600,10537435500,300500,300500,300500,300500,0
|
|
20241017,204500,10537435500,300500,300500,300500,300500,0
|
|
20241017,204400,10537435500,300500,300500,300500,300500,0
|
|
20241017,204300,10537435500,300500,300500,300500,300500,0
|
|
20241017,204200,10537435500,300500,300500,300500,300500,0
|
|
20241017,204100,10537435500,300500,300500,300500,300500,0
|
|
20241017,204000,10537435500,300500,300500,300500,300500,0
|
|
20241017,203900,10537435500,300500,300500,300500,300500,0
|
|
20241017,203800,10537435500,300500,300500,300500,300500,0
|
|
20241017,203700,10537435500,300500,300500,300500,300500,473
|
|
20241017,203600,10537435500,300500,300500,300500,300500,0
|
|
20241017,203500,10537435500,300500,300500,300500,300500,0
|
|
20241017,203400,10537435500,300500,300500,300500,300500,0
|
|
20241017,203300,10537435500,300500,300500,300500,300500,0
|
|
20241017,203200,10537435500,300500,300500,300500,300500,0
|
|
20241017,203100,10537435500,300500,300500,300500,300500,0
|
|
20241017,203000,10537435500,300500,300500,300500,300500,0
|
|
20241017,202900,10537435500,300500,300500,300500,300500,0
|
|
20241017,202800,10537435500,300500,300500,300500,300500,0
|
|
20241017,202700,10537435500,300500,300500,300500,300500,0
|
|
20241017,202600,10537435500,300500,300500,300500,300500,0
|
|
20241017,202500,10537435500,300500,300500,300500,300500,0
|
|
20241017,202400,10537435500,300500,300500,300500,300500,0
|
|
20241017,202300,10537435500,300500,300500,300500,300500,0
|
|
20241017,202200,10537435500,300500,300500,300500,300500,0
|
|
20241017,202100,10537435500,300500,300500,300500,300500,0
|
|
20241017,202000,10537435500,300500,300500,300500,300500,0
|
|
20241017,201900,10537435500,300500,300500,300500,300500,0
|
|
20241017,201800,10537435500,300500,300500,300500,300500,0
|
|
20241017,201700,10537435500,300500,300500,300500,300500,0
|
|
20241017,201600,10537435500,300500,300500,300500,300500,0
|
|
20241017,201500,10537435500,300500,300500,300500,300500,0
|
|
20241017,201400,10537435500,300500,300500,300500,300500,0
|
|
20241017,201300,10537435500,300500,300500,300500,300500,0
|
|
20241017,201200,10537435500,300500,300500,300500,300500,0
|
|
20241017,201100,10537435500,300500,300500,300500,300500,0
|
|
20241017,201000,10537435500,300500,300500,300500,300500,0
|
|
20241017,200900,10537435500,300500,300500,300500,300500,0
|
|
20241017,200800,10537435500,300500,300500,300500,300500,0
|
|
20241017,200700,10537435500,300500,300500,300500,300500,473
|
|
20241017,200600,10537435500,300500,300500,300500,300500,0
|
|
20241017,200500,10537435500,300500,300500,300500,300500,0
|
|
20241017,200400,10537435500,300500,300500,300500,300500,0
|
|
20241017,200300,10537435500,300500,300500,300500,300500,0
|
|
20241017,200200,10537435500,300500,300500,300500,300500,0
|
|
20241017,200100,10537435500,300500,300500,300500,300500,0
|
|
20241017,200000,10537435500,300500,300500,300500,300500,0
|
|
20241017,195900,10537435500,300500,300500,300500,300500,0
|
|
20241017,195800,10537435500,300500,300500,300500,300500,0
|
|
20241017,195700,10537435500,300500,300500,300500,300500,0
|
|
20241017,195600,10537435500,300500,300500,300500,300500,0
|
|
20241017,195500,10537435500,300500,300500,300500,300500,0
|
|
20241017,195400,10537435500,300500,300500,300500,300500,0
|
|
20241017,195300,10537435500,300500,300500,300500,300500,0
|
|
20241017,195200,10537435500,300500,300500,300500,300500,0
|
|
20241017,195100,10537435500,300500,300500,300500,300500,0
|
|
20241017,195000,10537435500,300500,300500,300500,300500,0
|
|
20241017,194900,10537435500,300500,300500,300500,300500,0
|
|
20241017,194800,10537435500,300500,300500,300500,300500,0
|
|
20241017,194700,10537435500,300500,300500,300500,300500,0
|
|
20241017,194600,10537435500,300500,300500,300500,300500,0
|
|
20241017,194500,10537435500,300500,300500,300500,300500,0
|
|
20241017,194400,10537435500,300500,300500,300500,300500,0
|
|
20241017,194300,10537435500,300500,300500,300500,300500,0
|
|
20241017,194200,10537435500,300500,300500,300500,300500,0
|
|
20241017,194100,10537435500,300500,300500,300500,300500,0
|
|
20241017,194000,10537435500,300500,300500,300500,300500,0
|
|
20241017,193900,10537435500,300500,300500,300500,300500,0
|
|
20241017,193800,10537435500,300500,300500,300500,300500,0
|
|
20241017,193700,10537435500,300500,300500,300500,300500,473
|
|
20241017,193600,10537435500,300500,300500,300500,300500,0
|
|
20241017,193500,10537435500,300500,300500,300500,300500,0
|
|
20241017,193400,10537435500,300500,300500,300500,300500,0
|
|
20241017,193300,10537435500,300500,300500,300500,300500,0
|
|
20241017,193200,10537435500,300500,300500,300500,300500,0
|
|
20241017,193100,10537435500,300500,300500,300500,300500,0
|
|
20241017,193000,10537435500,300500,300500,300500,300500,0
|
|
20241017,192900,10537435500,300500,300500,300500,300500,0
|
|
20241017,192800,10537435500,300500,300500,300500,300500,0
|
|
20241017,192700,10537435500,300500,300500,300500,300500,0
|
|
20241017,192600,10537435500,300500,300500,300500,300500,0
|
|
20241017,192500,10537435500,300500,300500,300500,300500,0
|
|
20241017,192400,10537435500,300500,300500,300500,300500,0
|
|
20241017,192300,10537435500,300500,300500,300500,300500,0
|
|
20241017,192200,10537435500,300500,300500,300500,300500,0
|
|
20241017,192100,10537435500,300500,300500,300500,300500,0
|
|
20241017,192000,10537435500,300500,300500,300500,300500,0
|
|
20241017,191900,10537435500,300500,300500,300500,300500,0
|
|
20241017,191800,10537435500,300500,300500,300500,300500,0
|
|
20241017,191700,10537435500,300500,300500,300500,300500,0
|
|
20241017,191600,10537435500,300500,300500,300500,300500,0
|
|
20241017,191500,10537435500,300500,300500,300500,300500,0
|
|
20241017,191400,10537435500,300500,300500,300500,300500,0
|
|
20241017,191300,10537435500,300500,300500,300500,300500,0
|
|
20241017,191200,10537435500,300500,300500,300500,300500,0
|
|
20241017,191100,10537435500,300500,300500,300500,300500,0
|
|
20241017,191000,10537435500,300500,300500,300500,300500,0
|
|
20241017,190900,10537435500,300500,300500,300500,300500,0
|
|
20241017,190800,10537435500,300500,300500,300500,300500,0
|
|
20241017,190700,10537435500,300500,300500,300500,300500,473
|
|
20241017,190600,10537435500,300500,300500,300500,300500,0
|
|
20241017,190500,10537435500,300500,300500,300500,300500,0
|
|
20241017,190400,10537435500,300500,300500,300500,300500,0
|
|
20241017,190300,10537435500,300500,300500,300500,300500,0
|
|
20241017,190200,10537435500,300500,300500,300500,300500,0
|
|
20241017,190100,10537435500,300500,300500,300500,300500,0
|
|
20241017,190000,10537435500,300500,300500,300500,300500,0
|
|
20241017,185900,10537435500,300500,300500,300500,300500,0
|
|
20241017,185800,10537435500,300500,300500,300500,300500,0
|
|
20241017,185700,10537435500,300500,300500,300500,300500,0
|
|
20241017,185600,10537435500,300500,300500,300500,300500,0
|
|
20241017,185500,10537435500,300500,300500,300500,300500,0
|
|
20241017,185400,10537435500,300500,300500,300500,300500,0
|
|
20241017,185300,10537435500,300500,300500,300500,300500,0
|
|
20241017,185200,10537435500,300500,300500,300500,300500,0
|
|
20241017,185100,10537435500,300500,300500,300500,300500,0
|
|
20241017,185000,10537435500,300500,300500,300500,300500,0
|
|
20241017,184900,10537435500,300500,300500,300500,300500,0
|
|
20241017,184800,10537435500,300500,300500,300500,300500,0
|
|
20241017,184700,10537435500,300500,300500,300500,300500,0
|
|
20241017,184600,10537435500,300500,300500,300500,300500,0
|
|
20241017,184500,10537435500,300500,300500,300500,300500,0
|
|
20241017,184400,10537435500,300500,300500,300500,300500,0
|
|
20241017,184300,10537435500,300500,300500,300500,300500,0
|
|
20241017,184200,10537435500,300500,300500,300500,300500,0
|
|
20241017,184100,10537435500,300500,300500,300500,300500,0
|
|
20241017,184000,10537435500,300500,300500,300500,300500,0
|
|
20241017,183900,10537435500,300500,300500,300500,300500,0
|
|
20241017,183800,10537435500,300500,300500,300500,300500,0
|
|
20241017,183700,10537435500,300500,300500,300500,300500,473
|
|
20241017,183600,10537435500,300500,300500,300500,300500,0
|
|
20241017,183500,10537435500,300500,300500,300500,300500,0
|
|
20241017,183400,10537435500,300500,300500,300500,300500,0
|
|
20241017,183300,10537435500,300500,300500,300500,300500,0
|
|
20241017,183200,10537435500,300500,300500,300500,300500,0
|
|
20241017,183100,10537435500,300500,300500,300500,300500,0
|
|
20241017,183000,10537435500,300500,300500,300500,300500,0
|
|
20241017,182900,10537435500,300500,300500,300500,300500,0
|
|
20241017,182800,10537435500,300500,300500,300500,300500,0
|
|
20241017,182700,10537435500,300500,300500,300500,300500,0
|
|
20241017,182600,10537435500,300500,300500,300500,300500,0
|
|
20241017,182500,10537435500,300500,300500,300500,300500,0
|
|
20241017,182400,10537435500,300500,300500,300500,300500,0
|
|
20241017,182300,10537435500,300500,300500,300500,300500,0
|
|
20241017,182200,10537435500,300500,300500,300500,300500,0
|
|
20241017,182100,10537435500,300500,300500,300500,300500,0
|
|
20241017,182000,10537435500,300500,300500,300500,300500,0
|
|
20241017,181900,10537435500,300500,300500,300500,300500,0
|
|
20241017,181800,10537435500,300500,300500,300500,300500,0
|
|
20241017,181700,10537435500,300500,300500,300500,300500,0
|
|
20241017,181600,10537435500,300500,300500,300500,300500,0
|
|
20241017,181500,10537435500,300500,300500,300500,300500,0
|
|
20241017,181400,10537435500,300500,300500,300500,300500,0
|
|
20241017,181300,10537435500,300500,300500,300500,300500,0
|
|
20241017,181200,10537435500,300500,300500,300500,300500,0
|
|
20241017,181100,10537435500,300500,300500,300500,300500,0
|
|
20241017,181000,10537435500,300500,300500,300500,300500,0
|
|
20241017,180900,10537435500,300500,300500,300500,300500,0
|
|
20241017,180800,10537435500,300500,300500,300500,300500,0
|
|
20241017,180700,10537435500,300500,300500,300500,300500,473
|
|
20241017,180600,10537435500,300500,300500,300500,300500,0
|
|
20241017,180500,10537435500,300500,300500,300500,300500,0
|
|
20241017,180400,10537435500,300500,300500,300500,300500,0
|
|
20241017,180300,10537435500,300500,300500,300500,300500,0
|
|
20241017,180200,10537435500,300500,300500,300500,300500,0
|
|
20241017,180100,10537435500,300500,300500,300500,300500,0
|
|
20241017,180000,10537435500,300500,300500,300500,300500,0
|
|
20241017,175900,10537435500,300500,300500,300500,300500,0
|
|
20241017,175800,10537435500,300500,300500,300500,300500,0
|
|
20241017,175700,10537435500,300500,300500,300500,300500,0
|
|
20241017,175600,10537435500,300500,300500,300500,300500,0
|
|
20241017,175500,10537435500,300500,300500,300500,300500,0
|
|
20241017,175400,10537435500,300500,300500,300500,300500,0
|
|
20241017,175300,10537435500,300500,300500,300500,300500,0
|
|
20241017,175200,10537435500,300500,300500,300500,300500,0
|
|
20241017,175100,10537435500,300500,300500,300500,300500,0
|
|
20241017,175000,10537435500,300500,300500,300500,300500,0
|
|
20241017,174900,10537435500,300500,300500,300500,300500,0
|
|
20241017,174800,10537435500,300500,300500,300500,300500,0
|
|
20241017,174700,10537435500,300500,300500,300500,300500,0
|
|
20241017,174600,10537435500,300500,300500,300500,300500,0
|
|
20241017,174500,10537435500,300500,300500,300500,300500,0
|
|
20241017,174400,10537435500,300500,300500,300500,300500,0
|
|
20241017,174300,10537435500,300500,300500,300500,300500,0
|
|
20241017,174200,10537435500,300500,300500,300500,300500,0
|
|
20241017,174100,10537435500,300500,300500,300500,300500,0
|
|
20241017,174000,10537435500,300500,300500,300500,300500,0
|
|
20241017,173900,10537435500,300500,300500,300500,300500,0
|
|
20241017,173800,10537435500,300500,300500,300500,300500,0
|
|
20241017,173700,10537435500,300500,300500,300500,300500,473
|
|
20241017,173600,10537435500,300500,300500,300500,300500,0
|
|
20241017,173500,10537435500,300500,300500,300500,300500,0
|
|
20241017,173400,10537435500,300500,300500,300500,300500,0
|
|
20241017,173300,10537435500,300500,300500,300500,300500,0
|
|
20241017,173200,10537435500,300500,300500,300500,300500,0
|
|
20241017,173100,10537435500,300500,300500,300500,300500,0
|
|
20241017,173000,10537435500,300500,300500,300500,300500,0
|
|
20241017,172900,10537435500,300500,300500,300500,300500,0
|
|
20241017,172800,10537435500,300500,300500,300500,300500,0
|
|
20241017,172700,10537435500,300500,300500,300500,300500,0
|
|
20241017,172600,10537435500,300500,300500,300500,300500,0
|
|
20241017,172500,10537435500,300500,300500,300500,300500,0
|
|
20241017,172400,10537435500,300500,300500,300500,300500,0
|
|
20241017,172300,10537435500,300500,300500,300500,300500,0
|
|
20241017,172200,10537435500,300500,300500,300500,300500,0
|
|
20241017,172100,10537435500,300500,300500,300500,300500,0
|
|
20241017,172000,10537435500,300500,300500,300500,300500,0
|
|
20241017,171900,10537435500,300500,300500,300500,300500,0
|
|
20241017,171800,10537435500,300500,300500,300500,300500,0
|
|
20241017,171700,10537435500,300500,300500,300500,300500,0
|
|
20241017,171600,10537435500,300500,300500,300500,300500,0
|
|
20241017,171500,10537435500,300500,300500,300500,300500,0
|
|
20241017,171400,10537435500,300500,300500,300500,300500,0
|
|
20241017,171300,10537435500,300500,300500,300500,300500,0
|
|
20241017,171200,10537435500,300500,300500,300500,300500,0
|
|
20241017,171100,10537435500,300500,300500,300500,300500,0
|
|
20241017,171000,10537435500,300500,300500,300500,300500,0
|
|
20241017,170900,10537435500,300500,300500,300500,300500,0
|
|
20241017,170800,10537435500,300500,300500,300500,300500,0
|
|
20241017,170700,10537435500,300500,300500,300500,300500,473
|
|
20241017,170600,10537435500,300500,300500,300500,300500,0
|
|
20241017,170500,10537435500,300500,300500,300500,300500,0
|
|
20241017,170400,10537435500,300500,300500,300500,300500,0
|
|
20241017,170300,10537435500,300500,300500,300500,300500,0
|
|
20241017,170200,10537435500,300500,300500,300500,300500,0
|
|
20241017,170100,10537435500,300500,300500,300500,300500,0
|
|
20241017,170000,10537435500,300500,300500,300500,300500,0
|
|
20241017,165900,10537435500,300500,300500,300500,300500,0
|
|
20241017,165800,10537435500,300500,300500,300500,300500,0
|
|
20241017,165700,10537435500,300500,300500,300500,300500,0
|
|
20241017,165600,10537435500,300500,300500,300500,300500,0
|
|
20241017,165500,10537435500,300500,300500,300500,300500,0
|
|
20241017,165400,10537435500,300500,300500,300500,300500,0
|
|
20241017,165300,10537435500,300500,300500,300500,300500,0
|
|
20241017,165200,10537435500,300500,300500,300500,300500,0
|
|
20241017,165100,10537435500,300500,300500,300500,300500,0
|
|
20241017,165000,10537435500,300500,300500,300500,300500,0
|
|
20241017,164900,10537435500,300500,300500,300500,300500,0
|
|
20241017,164800,10537435500,300500,300500,300500,300500,0
|
|
20241017,164700,10537435500,300500,300500,300500,300500,0
|
|
20241017,164600,10537435500,300500,300500,300500,300500,0
|
|
20241017,164500,10537435500,300500,300500,300500,300500,0
|
|
20241017,164400,10537435500,300500,300500,300500,300500,0
|
|
20241017,164300,10537435500,300500,300500,300500,300500,0
|
|
20241017,164200,10537435500,300500,300500,300500,300500,0
|
|
20241017,164100,10537435500,300500,300500,300500,300500,0
|
|
20241017,164000,10537435500,300500,300500,300500,300500,0
|
|
20241017,163900,10537435500,300500,300500,300500,300500,0
|
|
20241017,163800,10537435500,300500,300500,300500,300500,0
|
|
20241017,163700,10537435500,300500,300500,300500,300500,473
|
|
20241017,163600,10537435500,300500,300500,300500,300500,0
|
|
20241017,163500,10537435500,300500,300500,300500,300500,0
|
|
20241017,163400,10537435500,300500,300500,300500,300500,0
|
|
20241017,163300,10537435500,300500,300500,300500,300500,0
|
|
20241017,163200,10537435500,300500,300500,300500,300500,0
|
|
20241017,163100,10537435500,300500,300500,300500,300500,0
|
|
20241017,163000,10537435500,300500,300500,300500,300500,0
|
|
20241017,162900,10537435500,300500,300500,300500,300500,0
|
|
20241017,162800,10537435500,300500,300500,300500,300500,0
|
|
20241017,162700,10537435500,300500,300500,300500,300500,0
|
|
20241017,162600,10537435500,300500,300500,300500,300500,0
|
|
20241017,162500,10537435500,300500,300500,300500,300500,0
|
|
20241017,162400,10537435500,300500,300500,300500,300500,0
|
|
20241017,162300,10537435500,300500,300500,300500,300500,0
|
|
20241017,162200,10537435500,300500,300500,300500,300500,0
|
|
20241017,162100,10537435500,300500,300500,300500,300500,0
|
|
20241017,162000,10537435500,300500,300500,300500,300500,0
|
|
20241017,161900,10537435500,300500,300500,300500,300500,0
|
|
20241017,161800,10537435500,300500,300500,300500,300500,0
|
|
20241017,161700,10537435500,300500,300500,300500,300500,0
|
|
20241017,161600,10537435500,300500,300500,300500,300500,0
|
|
20241017,161500,10537435500,300500,300500,300500,300500,0
|
|
20241017,161400,10537435500,300500,300500,300500,300500,0
|
|
20241017,161300,10537435500,300500,300500,300500,300500,0
|
|
20241017,161200,10537435500,300500,300500,300500,300500,0
|
|
20241017,161100,10537435500,300500,300500,300500,300500,0
|
|
20241017,161000,10537435500,300500,300500,300500,300500,0
|
|
20241017,160900,10537435500,300500,300500,300500,300500,0
|
|
20241017,160800,10537435500,300500,300500,300500,300500,0
|
|
20241017,160700,10537435500,300500,300500,300500,300500,473
|
|
20241017,160600,10537435500,300500,300500,300500,300500,0
|
|
20241017,160500,10537435500,300500,300500,300500,300500,0
|
|
20241017,160400,10537435500,300500,300500,300500,300500,0
|
|
20241017,160300,10537435500,300500,300500,300500,300500,0
|
|
20241017,160200,10537435500,300500,300500,300500,300500,0
|
|
20241017,160100,10537435500,300500,300500,300500,300500,0
|
|
20241017,160000,10537435500,300500,300500,300500,300500,0
|
|
20241017,155900,10537435500,300500,300500,300500,300500,0
|
|
20241017,155800,10537435500,300500,300500,300500,300500,0
|
|
20241017,155700,10537435500,300500,300500,300500,300500,0
|
|
20241017,155600,10537435500,300500,300500,300500,300500,0
|
|
20241017,155500,10537435500,300500,300500,300500,300500,0
|
|
20241017,155400,10537435500,300500,300500,300500,300500,0
|
|
20241017,155300,10537435500,300500,300500,300500,300500,0
|
|
20241017,155200,10537435500,300500,300500,300500,300500,0
|
|
20241017,155100,10537435500,300500,300500,300500,300500,0
|
|
20241017,155000,10537435500,300500,300500,300500,300500,0
|
|
20241017,154900,10537435500,300500,300500,300500,300500,0
|
|
20241017,154800,10537435500,300500,300500,300500,300500,0
|
|
20241017,154700,10537435500,300500,300500,300500,300500,0
|
|
20241017,154600,10537435500,300500,300500,300500,300500,0
|
|
20241017,154500,10537435500,300500,300500,300500,300500,0
|
|
20241017,154400,10537435500,300500,300500,300500,300500,0
|
|
20241017,154300,10537435500,300500,300500,300500,300500,0
|
|
20241017,154200,10537435500,300500,300500,300500,300500,0
|
|
20241017,154100,10537435500,300500,300500,300500,300500,0
|
|
20241017,154000,10537435500,300500,300500,300500,300500,0
|
|
20241017,153900,10537435500,300500,300500,300500,300500,0
|
|
20241017,153800,10537435500,300500,300500,300500,300500,0
|
|
20241017,153700,10537435500,300500,300500,300500,300500,473
|
|
20241017,153600,10537435500,300500,300500,300500,300500,0
|
|
20241017,153500,10537435500,300500,300500,300500,300500,0
|
|
20241017,153400,10537435500,300500,300500,300500,300500,0
|
|
20241017,153300,10537435500,300500,300500,300500,300500,0
|
|
20241017,153200,10537435500,300500,300500,300500,300500,0
|
|
20241017,153100,10537435500,300500,300500,300500,300500,0
|
|
20241017,153000,10537435500,300500,300500,300500,300500,473
|
|
20241017,152900,10395299000,300500,300500,300500,300500,0
|
|
20241017,152800,10395299000,300500,300500,300500,300500,0
|
|
20241017,152700,10395299000,300500,300500,300500,300500,0
|
|
20241017,152600,10395299000,300500,300500,300500,300500,0
|
|
20241017,152500,10395299000,300500,300500,300500,300500,0
|
|
20241017,152400,10395299000,300500,300500,300500,300500,0
|
|
20241017,152300,10395299000,300500,300500,300500,300500,0
|
|
20241017,152200,10395299000,300500,300500,300500,300500,0
|
|
20241017,152100,10395299000,300500,300500,300500,300500,0
|
|
20241017,152000,10395299000,300500,300500,300500,300500,0
|
|
20241017,151900,10395299000,300500,300500,300500,300500,14
|
|
20241017,151800,10391092000,300500,300500,301500,300500,24
|
|
20241017,151700,10383873500,300500,301000,301000,300500,68
|
|
20241017,151600,10363421500,300500,301000,301000,300500,16
|
|
20241017,151500,10358613000,300500,300500,301000,300500,25
|
|
20241017,151400,10351100000,300500,301000,301000,300500,33
|
|
20241017,151300,10341173000,301000,301000,301000,301000,29
|
|
20241017,151200,10332444000,301000,301000,301500,300500,29
|
|
20241017,151100,10323714000,300500,300500,301000,300000,81
|
|
20241017,151000,10299377500,300500,300000,300500,300000,18
|
|
20241017,150900,10293976500,300000,300000,300500,300000,29
|
|
20241017,150800,10285274000,300000,300000,300500,300000,117
|
|
20241017,150700,10250169500,300500,300500,300500,300000,52
|
|
20241017,150600,10234546000,300000,300500,300500,300000,39
|
|
20241017,150500,10222844500,300500,300500,300500,300000,27
|
|
20241017,150400,10214732500,300500,300500,300500,300500,28
|
|
20241017,150300,10206318500,300500,300500,301000,300500,27
|
|
20241017,150200,10198204500,300500,300500,301000,300500,20
|
|
20241017,150100,10192193500,301000,300500,301000,300500,26
|
|
20241017,150000,10184368000,300000,300000,302000,300000,271
|
|
20241017,145900,10102899500,300000,300000,300500,300000,26
|
|
20241017,145800,10095099000,300000,300500,301000,300000,29
|
|
20241017,145700,10086394000,300500,300500,301000,300500,25
|
|
20241017,145600,10078881000,300500,300000,301000,300000,188
|
|
20241017,145500,10022387500,300000,300500,300500,300000,24
|
|
20241017,145400,10015179500,300000,300500,300500,300000,25
|
|
20241017,145300,10007678500,300000,300000,300000,300000,206
|
|
20241017,145200,9945878500,300000,301000,301000,300000,78
|
|
20241017,145100,9922448000,300500,300500,301000,300500,56
|
|
20241017,145000,9905619500,301000,300500,301000,300500,25
|
|
20241017,144900,9898104500,300500,300500,300500,300500,22
|
|
20241017,144800,9891493500,300500,300500,301000,300500,35
|
|
20241017,144700,9880975500,301000,300500,301000,300500,18
|
|
20241017,144600,9875564000,301000,301000,301500,300500,55
|
|
20241017,144500,9859010500,301500,301500,301500,301000,51
|
|
20241017,144400,9843658000,301500,302000,302000,301500,151
|
|
20241017,144300,9798071500,302000,302500,302500,302000,11
|
|
20241017,144200,9794745500,303000,302500,303000,302500,20
|
|
20241017,144100,9788692500,303500,303500,303500,303000,7
|
|
20241017,144000,9786570500,303500,303500,303500,303500,1
|
|
20241017,143900,9786267000,303000,303000,303500,303000,4
|
|
20241017,143800,9785054500,303000,303000,303500,303000,5
|
|
20241017,143700,9783539000,303000,303500,303500,303000,27
|
|
20241017,143600,9775357000,303000,303500,303500,303000,16
|
|
20241017,143500,9770506500,303500,303000,303500,303000,35
|
|
20241017,143400,9759884500,303500,303500,303500,303500,2
|
|
20241017,143300,9759277500,303000,303500,303500,303000,18
|
|
20241017,143200,9753821500,303000,302500,303000,302500,68
|
|
20241017,143100,9733220000,302500,303000,303000,302500,14
|
|
20241017,143000,9728978500,303000,302500,303000,302500,10
|
|
20241017,142900,9725950500,303000,303000,303000,302500,77
|
|
20241017,142800,9702620500,303000,304000,304000,303000,2147
|
|
20241017,142700,9051912000,304000,305000,305000,304000,57
|
|
20241017,142600,9034542500,304500,305000,305000,304500,23
|
|
20241017,142500,9027533000,305000,305000,305000,305000,26
|
|
20241017,142400,9019603000,304500,304500,304500,304500,9
|
|
20241017,142300,9016862500,304500,305000,305000,304500,52
|
|
20241017,142200,9001017000,305000,305000,305000,304500,28
|
|
20241017,142100,8992477500,304500,305000,305000,304500,42
|
|
20241017,142000,8979668500,305000,304500,305000,304000,6
|
|
20241017,141900,8977840000,304500,304500,305000,304500,34
|
|
20241017,141800,8967485500,305500,304000,305500,304000,19
|
|
20241017,141700,8961700000,304500,305000,305000,304500,31
|
|
20241017,141600,8952251500,305000,305000,305000,305000,27
|
|
20241017,141500,8944016500,304500,304500,305000,304500,30
|
|
20241017,141400,8934869000,305000,304500,305000,304500,21
|
|
20241017,141300,8928465000,304500,304500,304500,304500,14
|
|
20241017,141200,8924202000,304500,304500,305000,304500,19
|
|
20241017,141100,8918411500,304500,305000,305000,304500,33
|
|
20241017,141000,8908353000,305500,305500,305500,305500,20
|
|
20241017,140900,8902243000,304500,305000,305000,304500,18
|
|
20241017,140800,8896756500,305500,305000,305500,305000,30
|
|
20241017,140700,8887606000,305000,305000,305000,304500,19
|
|
20241017,140600,8881811500,305000,305000,305500,304500,35
|
|
20241017,140500,8871131000,304500,304500,304500,304500,1
|
|
20241017,140400,8870826500,304500,305000,305000,304500,55
|
|
20241017,140300,8854056500,304500,304500,305000,304500,31
|
|
20241017,140200,8844608500,304500,304500,304500,304500,39
|
|
20241017,140100,8832733000,304500,304500,304500,304000,10
|
|
20241017,140000,8829688500,304000,304000,304500,304000,16
|
|
20241017,135900,8824823000,304000,304000,304000,304000,22
|
|
20241017,135800,8818135000,304500,305000,305000,304500,41
|
|
20241017,135700,8805641500,304000,304500,304500,304000,38
|
|
20241017,135600,8794072000,305000,305000,305000,304500,4
|
|
20241017,135500,8792853000,305000,305000,305000,304500,32
|
|
20241017,135400,8783094000,304000,304500,305000,304000,61
|
|
20241017,135300,8764513500,305000,305000,305000,304500,62
|
|
20241017,135200,8745618000,305000,305000,305000,305000,28
|
|
20241017,135100,8737078000,304500,304500,304500,304500,6
|
|
20241017,135000,8735251000,304000,304500,304500,304000,3
|
|
20241017,134900,8734338500,305000,304500,305000,304000,32
|
|
20241017,134800,8724595500,304500,304500,304500,304500,23
|
|
20241017,134700,8717592000,305000,304500,305000,304500,269
|
|
20241017,134600,8635672000,305000,305000,305000,304500,40
|
|
20241017,134500,8623472500,305000,304500,305000,304500,7
|
|
20241017,134400,8621339000,305000,304500,305500,304500,36
|
|
20241017,134300,8610360500,305000,305000,305000,305000,21
|
|
20241017,134200,8603955500,304000,304500,304500,304000,34
|
|
20241017,134100,8593606000,304500,304000,304500,304000,9
|
|
20241017,134000,8590866500,304500,304000,304500,304000,7
|
|
20241017,133900,8588735500,304000,304000,304500,304000,10
|
|
20241017,133800,8585695000,304000,304500,304500,304000,40
|
|
20241017,133700,8573521500,304000,304000,304000,304000,14
|
|
20241017,133600,8569265500,304000,304500,305500,304000,35
|
|
20241017,133500,8558604000,304500,304000,304500,304000,34
|
|
20241017,133400,8548255500,304500,304000,305000,304000,27
|
|
20241017,133300,8540027000,304000,304000,304000,304000,18
|
|
20241017,133200,8534555000,304000,304000,305000,304000,44
|
|
20241017,133100,8521150500,303500,303500,303500,303500,5
|
|
20241017,133000,8519633000,303500,303500,304000,303500,44
|
|
20241017,132900,8506278000,303500,304000,304000,303500,18
|
|
20241017,132800,8500809500,304000,304500,304500,303500,87
|
|
20241017,132700,8474350500,304500,304500,304500,304000,41
|
|
20241017,132600,8461868500,304500,304500,304500,304000,38
|
|
20241017,132500,8450303000,304500,304500,304500,304500,1
|
|
20241017,132400,8449998500,304000,304000,304000,304000,19
|
|
20241017,132300,8444222500,304000,304500,304500,304000,24
|
|
20241017,132200,8436915500,304500,304500,304500,304000,56
|
|
20241017,132100,8419864000,304500,304500,304500,304500,42
|
|
20241017,132000,8407075000,305000,304500,305000,304500,38
|
|
20241017,131900,8395492500,305000,305000,305000,304500,92
|
|
20241017,131800,8367444500,304500,305000,305000,304500,92
|
|
20241017,131700,8339394000,304500,304500,304500,304500,2
|
|
20241017,131600,8338785000,304500,304500,304500,304500,58
|
|
20241017,131500,8321124000,304500,305500,305500,304500,54
|
|
20241017,131400,8304653500,305000,306000,306000,305000,393
|
|
20241017,131300,8184664500,306500,306000,306500,306000,10
|
|
20241017,131200,8181604000,306000,306000,306000,305500,181
|
|
20241017,131100,8126226000,306000,306000,306000,306000,13
|
|
20241017,131000,8122248000,306000,306000,306000,306000,2
|
|
20241017,130900,8121636000,306000,307000,307000,306000,14
|
|
20241017,130800,8117341000,306000,307000,307000,306000,17
|
|
20241017,130700,8112123000,307000,307500,307500,307000,172
|
|
20241017,130600,8059279000,307000,307500,307500,307000,21
|
|
20241017,130500,8052823000,307000,307500,307500,307000,24
|
|
20241017,130400,8045451000,307000,306500,307000,306500,12
|
|
20241017,130300,8041770000,306500,307000,307500,306500,26
|
|
20241017,130200,8033786500,307000,307000,307000,306500,89
|
|
20241017,130100,8006478500,307000,307500,307500,307000,101
|
|
20241017,130000,7975453500,307500,307500,307500,307000,96
|
|
20241017,125900,7945937500,307500,307500,307500,307500,17
|
|
20241017,125800,7940710000,307000,307000,307000,307000,2
|
|
20241017,125700,7940096000,307000,306500,307000,306500,40
|
|
20241017,125600,7927821500,306500,306500,306500,306500,1
|
|
20241017,125500,7927515000,307000,307000,307000,306500,112
|
|
20241017,125400,7893151000,306500,307000,307500,306500,96
|
|
20241017,125300,7863671500,307000,307500,307500,307000,73
|
|
20241017,125200,7841225000,307500,307500,307500,307500,26
|
|
20241017,125100,7833230000,307000,307000,307000,307000,26
|
|
20241017,125000,7825248000,306500,307500,307500,306500,27
|
|
20241017,124900,7816953500,307500,306500,307500,306500,81
|
|
20241017,124800,7792048000,306500,307000,307000,306500,60
|
|
20241017,124700,7773629000,306500,307500,308000,306500,148
|
|
20241017,124600,7728142500,307000,307500,307500,307000,31
|
|
20241017,124500,7718614000,307000,307000,307500,307000,24
|
|
20241017,124400,7711236500,307500,307500,307500,307500,81
|
|
20241017,124300,7686329000,307500,307000,307500,307000,27
|
|
20241017,124200,7678027000,307000,307000,307500,307000,100
|
|
20241017,124100,7647295500,307000,307000,307000,307000,0
|
|
20241017,124000,7647295500,307000,307500,307500,307000,43
|
|
20241017,123900,7634081000,306500,308000,308000,306500,29
|
|
20241017,123800,7625162000,308000,307500,308000,307500,91
|
|
20241017,123700,7597170500,307000,307000,307000,307000,7
|
|
20241017,123600,7595021500,306500,307000,307000,306500,47
|
|
20241017,123500,7580593000,307500,307500,307500,307000,80
|
|
20241017,123400,7555994500,307000,307500,307500,307000,35
|
|
20241017,123300,7545240000,307000,307000,307500,307000,80
|
|
20241017,123200,7520644500,307000,307000,307000,307000,9
|
|
20241017,123100,7517881500,307000,306500,307000,306500,66
|
|
20241017,123000,7497620500,306500,307000,307000,306500,20
|
|
20241017,122900,7491482000,307000,307000,307000,307000,70
|
|
20241017,122800,7469992000,306500,306500,306500,306500,49
|
|
20241017,122700,7454973500,306500,307000,307000,306500,32
|
|
20241017,122600,7445155500,307000,307000,307000,307000,84
|
|
20241017,122500,7419367500,307000,307000,307000,306500,36
|
|
20241017,122400,7408316000,307000,307000,307000,306500,93
|
|
20241017,122300,7379765500,307000,307000,307000,307000,50
|
|
20241017,122200,7364415500,307000,306500,307000,306500,47
|
|
20241017,122100,7349987000,306500,307000,307000,306500,31
|
|
20241017,122000,7340477000,307000,307500,307500,307000,135
|
|
20241017,121900,7298982000,307500,307500,307500,307500,17
|
|
20241017,121800,7293754500,307000,307500,307500,307000,17
|
|
20241017,121700,7288527500,307500,307500,307500,307500,68
|
|
20241017,121600,7267617500,307000,307000,307000,307000,0
|
|
20241017,121500,7267617500,307000,307500,307500,307000,111
|
|
20241017,121400,7233486000,307500,308000,308000,307500,42
|
|
20241017,121300,7220554000,307500,307500,308000,307500,85
|
|
20241017,121200,7194416000,307500,307500,307500,307000,16
|
|
20241017,121100,7189497000,307000,307500,307500,307000,69
|
|
20241017,121000,7168281000,307000,307500,307500,307000,25
|
|
20241017,120900,7160597500,307000,307500,307500,307000,107
|
|
20241017,120800,7127705000,307000,307000,307000,307000,2
|
|
20241017,120700,7127091000,307000,306500,307000,306500,39
|
|
20241017,120600,7115119500,307000,307000,307000,306500,105
|
|
20241017,120500,7082885000,307000,307000,307000,307000,34
|
|
20241017,120400,7072447000,307000,306500,307000,306500,52
|
|
20241017,120300,7056483500,306500,306500,307000,306500,35
|
|
20241017,120200,7045752500,306500,306500,306500,306500,76
|
|
20241017,120100,7022458500,306000,306000,306000,306000,20
|
|
20241017,120000,7016338500,306000,306500,307000,306000,69
|
|
20241017,115900,6995170000,306500,306500,306500,306500,19
|
|
20241017,115800,6989346500,306500,307000,307000,306500,51
|
|
20241017,115700,6973706500,307000,307000,307000,306500,90
|
|
20241017,115600,6946078000,306500,306500,306500,306500,12
|
|
20241017,115500,6942400000,306500,306500,306500,306000,85
|
|
20241017,115400,6916348000,306500,306500,306500,306000,28
|
|
20241017,115300,6907767000,306000,306000,306500,306000,149
|
|
20241017,115200,6862116500,306500,306500,306500,306500,44
|
|
20241017,115100,6848630500,306500,306500,306500,306000,69
|
|
20241017,115000,6827484500,306000,306000,306000,306000,0
|
|
20241017,114900,6827484500,306000,306000,306000,306000,2
|
|
20241017,114800,6826872500,306500,306000,306500,305500,47
|
|
20241017,114700,6812488500,306000,306000,306000,306000,9
|
|
20241017,114600,6809734500,306000,305500,306000,305500,69
|
|
20241017,114500,6788625000,304500,304500,305500,304500,8
|
|
20241017,114400,6786184500,305000,306000,306500,305000,333
|
|
20241017,114300,6684396000,306500,306500,306500,306000,35
|
|
20241017,114200,6673669000,307000,306500,307000,306000,74
|
|
20241017,114100,6650980500,306000,306000,306000,306000,7
|
|
20241017,114000,6648838500,306500,306500,306500,306500,95
|
|
20241017,113900,6619721000,306000,307000,307000,306000,180
|
|
20241017,113800,6564499000,307500,307500,307500,307500,17
|
|
20241017,113700,6559271500,307500,307500,307500,307500,75
|
|
20241017,113600,6536209000,308000,307500,308000,307500,45
|
|
20241017,113500,6522362500,307500,307500,308000,307000,97
|
|
20241017,113400,6492527000,307500,307500,307500,307000,116
|
|
20241017,113300,6456857500,307000,307000,307000,307000,5
|
|
20241017,113200,6455322500,307000,307500,307500,307000,16
|
|
20241017,113100,6450403000,307500,307500,308000,307500,25
|
|
20241017,113000,6442709000,308000,307500,308000,307500,142
|
|
20241017,112900,6398988500,308000,308000,308000,308000,137
|
|
20241017,112800,6356792500,308000,308000,308000,308000,17
|
|
20241017,112700,6351556500,307500,308000,308000,307500,100
|
|
20241017,112600,6320763500,307500,307500,307500,307500,4
|
|
20241017,112500,6319533500,307000,307500,307500,307000,28
|
|
20241017,112400,6310924000,307500,308000,308000,307500,111
|
|
20241017,112300,6276736500,308000,308500,308500,308000,151
|
|
20241017,112200,6230167500,308500,308000,308500,308000,38
|
|
20241017,112100,6218446000,308000,308500,308500,308000,23
|
|
20241017,112000,6211353000,308500,308500,308500,308500,103
|
|
20241017,111900,6179577500,308000,308000,308000,308000,3
|
|
20241017,111800,6178653500,308000,308000,308500,308000,8
|
|
20241017,111700,6176188500,308500,308000,308500,308000,37
|
|
20241017,111600,6164779000,308000,308500,308500,308000,151
|
|
20241017,111500,6118270500,308500,308500,308500,308000,33
|
|
20241017,111400,6108091500,308500,308500,308500,308000,27
|
|
20241017,111300,6099763000,308500,308500,308500,308000,69
|
|
20241017,111200,6078477000,308500,308000,308500,308000,19
|
|
20241017,111100,6072617000,308500,308500,308500,308500,31
|
|
20241017,111000,6063053500,308500,308500,308500,308500,141
|
|
20241017,110900,6019555000,308500,308500,308500,308000,38
|
|
20241017,110800,6007838000,308500,308500,308500,308500,41
|
|
20241017,110700,5995189500,308500,308000,308500,308000,96
|
|
20241017,110600,5965613000,308000,307500,308000,307500,35
|
|
20241017,110500,5954834500,308000,308000,308000,308000,73
|
|
20241017,110400,5932350500,307500,307500,307500,307500,30
|
|
20241017,110300,5923125500,307000,306500,307000,306500,31
|
|
20241017,110200,5913622000,306500,307000,307000,306500,52
|
|
20241017,110100,5897659000,308000,307500,308000,307500,167
|
|
20241017,110000,5846271000,307500,307500,308000,307500,75
|
|
20241017,105900,5823173000,307500,307000,308000,307000,55
|
|
20241017,105800,5806285000,308000,308000,308000,307000,117
|
|
20241017,105700,5770250500,308000,307500,308500,307500,37
|
|
20241017,105600,5758847500,307000,307000,307000,307000,4
|
|
20241017,105500,5757619500,307000,308000,308000,306500,84
|
|
20241017,105400,5731847500,308000,307500,308500,307500,39
|
|
20241017,105300,5719828000,308000,308000,308500,308000,220
|
|
20241017,105200,5651976500,308000,308000,308000,307500,22
|
|
20241017,105100,5645201500,308000,307500,308000,307500,9
|
|
20241017,105000,5642431500,307500,307500,307500,307500,31
|
|
20241017,104900,5632899000,307000,307000,307000,307000,6
|
|
20241017,104800,5631057000,307000,307500,307500,307000,116
|
|
20241017,104700,5595409000,307500,307000,307500,307000,14
|
|
20241017,104600,5591109500,307000,307500,307500,307000,64
|
|
20241017,104500,5571456500,307000,307500,307500,307000,41
|
|
20241017,104400,5558856000,307500,307500,307500,307500,44
|
|
20241017,104300,5545326000,308000,307500,308000,307500,133
|
|
20241017,104200,5504363000,307500,308000,308000,307500,24
|
|
20241017,104100,5496972500,308000,308000,308000,308000,16
|
|
20241017,104000,5492044500,308000,308000,308500,308000,114
|
|
20241017,103900,5456929000,307500,308000,308000,307500,20
|
|
20241017,103800,5450770500,308000,309000,309000,308000,62
|
|
20241017,103700,5431665500,309000,309000,309000,309000,24
|
|
20241017,103600,5424249500,308500,309000,309000,308500,143
|
|
20241017,103500,5380064000,309000,309000,309000,309000,19
|
|
20241017,103400,5374193000,309500,309000,309500,309000,41
|
|
20241017,103300,5361515500,309000,309000,309500,309000,145
|
|
20241017,103200,5316662000,309000,309000,309000,309000,31
|
|
20241017,103100,5307083000,309000,308500,309000,308500,13
|
|
20241017,103000,5303067500,308500,308500,308500,308500,54
|
|
20241017,102900,5286408500,308000,308500,308500,308000,160
|
|
20241017,102800,5237049000,308500,308500,309000,308500,19
|
|
20241017,102700,5231182500,308500,308500,308500,308500,51
|
|
20241017,102600,5215449000,308500,309500,309500,308500,180
|
|
20241017,102500,5159855000,309000,309000,309000,309000,23
|
|
20241017,102400,5152748000,308500,308500,308500,308500,3
|
|
20241017,102300,5151822500,308500,309000,309000,308500,13
|
|
20241017,102200,5147809000,309000,309000,309000,309000,30
|
|
20241017,102100,5138539000,309500,309500,309500,309500,125
|
|
20241017,102000,5099851500,309500,310000,310000,309500,32
|
|
20241017,101900,5089935000,310000,309500,310000,309500,94
|
|
20241017,101800,5060800500,310000,309500,310000,309500,190
|
|
20241017,101700,5001927500,309500,309000,309500,309000,240
|
|
20241017,101600,4927648000,309000,308000,309000,308000,35
|
|
20241017,101500,4916834000,308500,309000,309000,308500,63
|
|
20241017,101400,4897371500,309000,309000,309000,309000,52
|
|
20241017,101300,4881303500,309000,309000,309000,309000,118
|
|
20241017,101200,4844841500,308500,308500,308500,308500,5
|
|
20241017,101100,4843299000,308500,308500,309000,308500,9
|
|
20241017,101000,4840519500,309000,309000,309000,309000,30
|
|
20241017,100900,4831249500,308500,308500,309000,308500,133
|
|
20241017,100800,4790167000,308500,309000,309000,308500,139
|
|
20241017,100700,4747269000,309000,308500,309000,308500,35
|
|
20241017,100600,4736458000,308500,308500,309000,308500,95
|
|
20241017,100500,4707104000,309000,308000,309000,308000,14
|
|
20241017,100400,4702787000,308000,308500,308500,308000,56
|
|
20241017,100300,4685517500,308500,308500,308500,308500,162
|
|
20241017,100200,4635540500,308500,308000,308500,308000,43
|
|
20241017,100100,4622276500,308500,308500,308500,307500,38
|
|
20241017,100000,4610554500,308500,307000,308500,307000,205
|
|
20241017,095900,4547403500,308000,307000,308000,307000,114
|
|
20241017,095800,4512349500,307000,307500,307500,307000,26
|
|
20241017,095700,4504355000,308000,308000,308000,308000,42
|
|
20241017,095600,4491419000,307500,306500,307500,306500,139
|
|
20241017,095500,4448685500,306500,308000,308500,306500,378
|
|
20241017,095400,4332415000,308000,308000,308500,308000,48
|
|
20241017,095300,4317616000,308000,308500,308500,308000,102
|
|
20241017,095200,4286152000,308000,308500,308500,308000,98
|
|
20241017,095100,4255923500,308500,308500,308500,308000,89
|
|
20241017,095000,4228492000,308500,308500,308500,308000,79
|
|
20241017,094900,4204122500,308500,308500,308500,308500,96
|
|
20241017,094800,4174506500,308500,308500,309000,308500,232
|
|
20241017,094700,4102904000,309000,309500,309500,309000,27
|
|
20241017,094600,4094558500,309500,309500,310000,309000,158
|
|
20241017,094500,4045658500,309500,309500,310000,309000,596
|
|
20241017,094400,3861310000,309500,309500,310000,309500,49
|
|
20241017,094300,3846143500,309500,309500,310000,309500,752
|
|
20241017,094200,3613248000,309500,309500,310000,309500,325
|
|
20241017,094100,3512653500,309500,309500,310000,309500,147
|
|
20241017,094000,3467145000,309500,309000,310000,309000,1356
|
|
20241017,093900,3047709000,309000,308500,310000,308000,435
|
|
20241017,093800,2913249500,308500,307500,308500,307500,304
|
|
20241017,093700,2819624000,307000,309000,309000,307000,250
|
|
20241017,093600,2742737000,309500,307000,309500,307000,997
|
|
20241017,093500,2435344000,307000,307000,308000,306500,1257
|
|
20241017,093400,2049418000,307000,306000,307000,305500,642
|
|
20241017,093300,1852865500,306000,305500,306000,305500,636
|
|
20241017,093200,1658278000,305500,305500,305500,305500,6
|
|
20241017,093100,1656445000,306000,304000,306000,304000,998
|
|
20241017,093000,1352110000,304000,304500,305000,304000,76
|
|
20241017,092900,1328970500,304500,304000,305000,304000,141
|
|
20241017,092800,1286021000,304000,304000,304500,304000,13
|
|
20241017,092700,1282068000,304500,304000,304500,304000,87
|
|
20241017,092600,1255578000,304000,303500,304500,303500,673
|
|
20241017,092500,1050980500,303000,302500,303000,302500,153
|
|
20241017,092400,1004629500,303000,303000,303000,303000,10
|
|
20241017,092300,1001599500,302500,303000,303000,302500,47
|
|
20241017,092200,987368500,303000,302500,303000,302500,6
|
|
20241017,092100,985552000,302500,303000,303000,302500,3
|
|
20241017,092000,984644000,303000,302500,303000,302500,7
|
|
20241017,091900,982526000,302500,302000,302500,302000,191
|
|
20241017,091800,924751000,302000,302000,302000,302000,21
|
|
20241017,091700,918409000,302000,302000,302000,302000,34
|
|
20241017,091600,908141000,302000,302500,303000,302000,121
|
|
20241017,091500,871537000,303000,303000,303000,302500,77
|
|
20241017,091400,848237500,303000,303000,303000,303000,74
|
|
20241017,091300,825815500,303000,304000,304000,303000,68
|
|
20241017,091200,805184500,303000,301000,303000,301000,1519
|
|
20241017,091100,346504500,301000,299500,301000,299500,173
|
|
20241017,091000,294616000,299000,299000,299000,299000,5
|
|
20241017,090900,293121000,299500,300000,300000,299000,69
|
|
20241017,090800,272435000,300000,300000,300000,300000,0
|
|
20241017,090700,272435000,300000,300000,301500,300000,478
|
|
20241017,090600,128879500,300000,299500,300000,298500,251
|
|
20241017,090500,53606000,298500,298000,298500,298000,13
|
|
20241017,090400,49727000,298000,298000,298500,298000,6
|
|
20241017,090300,47937500,298000,298000,298000,298000,5
|
|
20241017,090200,46447500,298500,299500,299500,298500,17
|
|
20241017,090100,41359000,299500,299000,299500,297500,15
|
|
20241017,090000,36876000,299500,300000,300000,298000,123
|