733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,211000,4192392500,303000,303000,303000,303000,496
|
|
20241018,210900,4192392500,303000,303000,303000,303000,0
|
|
20241018,210800,4192392500,303000,303000,303000,303000,0
|
|
20241018,210700,4192392500,303000,303000,303000,303000,0
|
|
20241018,210600,4192392500,303000,303000,303000,303000,0
|
|
20241018,210500,4192392500,303000,303000,303000,303000,0
|
|
20241018,210400,4192392500,303000,303000,303000,303000,0
|
|
20241018,210300,4192392500,303000,303000,303000,303000,0
|
|
20241018,210200,4192392500,303000,303000,303000,303000,0
|
|
20241018,210100,4192392500,303000,303000,303000,303000,0
|
|
20241018,210000,4192392500,303000,303000,303000,303000,0
|
|
20241018,205900,4192392500,303000,303000,303000,303000,0
|
|
20241018,205800,4192392500,303000,303000,303000,303000,0
|
|
20241018,205700,4192392500,303000,303000,303000,303000,0
|
|
20241018,205600,4192392500,303000,303000,303000,303000,0
|
|
20241018,205500,4192392500,303000,303000,303000,303000,0
|
|
20241018,205400,4192392500,303000,303000,303000,303000,0
|
|
20241018,205300,4192392500,303000,303000,303000,303000,0
|
|
20241018,205200,4192392500,303000,303000,303000,303000,0
|
|
20241018,205100,4192392500,303000,303000,303000,303000,0
|
|
20241018,205000,4192392500,303000,303000,303000,303000,0
|
|
20241018,204900,4192392500,303000,303000,303000,303000,0
|
|
20241018,204800,4192392500,303000,303000,303000,303000,0
|
|
20241018,204700,4192392500,303000,303000,303000,303000,0
|
|
20241018,204600,4192392500,303000,303000,303000,303000,0
|
|
20241018,204500,4192392500,303000,303000,303000,303000,0
|
|
20241018,204400,4192392500,303000,303000,303000,303000,0
|
|
20241018,204300,4192392500,303000,303000,303000,303000,0
|
|
20241018,204200,4192392500,303000,303000,303000,303000,0
|
|
20241018,204100,4192392500,303000,303000,303000,303000,0
|
|
20241018,204000,4192392500,303000,303000,303000,303000,496
|
|
20241018,203900,4192392500,303000,303000,303000,303000,0
|
|
20241018,203800,4192392500,303000,303000,303000,303000,0
|
|
20241018,203700,4192392500,303000,303000,303000,303000,0
|
|
20241018,203600,4192392500,303000,303000,303000,303000,0
|
|
20241018,203500,4192392500,303000,303000,303000,303000,0
|
|
20241018,203400,4192392500,303000,303000,303000,303000,0
|
|
20241018,203300,4192392500,303000,303000,303000,303000,0
|
|
20241018,203200,4192392500,303000,303000,303000,303000,0
|
|
20241018,203100,4192392500,303000,303000,303000,303000,0
|
|
20241018,203000,4192392500,303000,303000,303000,303000,0
|
|
20241018,202900,4192392500,303000,303000,303000,303000,0
|
|
20241018,202800,4192392500,303000,303000,303000,303000,0
|
|
20241018,202700,4192392500,303000,303000,303000,303000,0
|
|
20241018,202600,4192392500,303000,303000,303000,303000,0
|
|
20241018,202500,4192392500,303000,303000,303000,303000,0
|
|
20241018,202400,4192392500,303000,303000,303000,303000,0
|
|
20241018,202300,4192392500,303000,303000,303000,303000,0
|
|
20241018,202200,4192392500,303000,303000,303000,303000,0
|
|
20241018,202100,4192392500,303000,303000,303000,303000,0
|
|
20241018,202000,4192392500,303000,303000,303000,303000,0
|
|
20241018,201900,4192392500,303000,303000,303000,303000,0
|
|
20241018,201800,4192392500,303000,303000,303000,303000,0
|
|
20241018,201700,4192392500,303000,303000,303000,303000,0
|
|
20241018,201600,4192392500,303000,303000,303000,303000,0
|
|
20241018,201500,4192392500,303000,303000,303000,303000,0
|
|
20241018,201400,4192392500,303000,303000,303000,303000,0
|
|
20241018,201300,4192392500,303000,303000,303000,303000,0
|
|
20241018,201200,4192392500,303000,303000,303000,303000,0
|
|
20241018,201100,4192392500,303000,303000,303000,303000,0
|
|
20241018,201000,4192392500,303000,303000,303000,303000,496
|
|
20241018,200900,4192392500,303000,303000,303000,303000,0
|
|
20241018,200800,4192392500,303000,303000,303000,303000,0
|
|
20241018,200700,4192392500,303000,303000,303000,303000,0
|
|
20241018,200600,4192392500,303000,303000,303000,303000,0
|
|
20241018,200500,4192392500,303000,303000,303000,303000,0
|
|
20241018,200400,4192392500,303000,303000,303000,303000,0
|
|
20241018,200300,4192392500,303000,303000,303000,303000,0
|
|
20241018,200200,4192392500,303000,303000,303000,303000,0
|
|
20241018,200100,4192392500,303000,303000,303000,303000,0
|
|
20241018,200000,4192392500,303000,303000,303000,303000,0
|
|
20241018,195900,4192392500,303000,303000,303000,303000,0
|
|
20241018,195800,4192392500,303000,303000,303000,303000,0
|
|
20241018,195700,4192392500,303000,303000,303000,303000,0
|
|
20241018,195600,4192392500,303000,303000,303000,303000,0
|
|
20241018,195500,4192392500,303000,303000,303000,303000,0
|
|
20241018,195400,4192392500,303000,303000,303000,303000,0
|
|
20241018,195300,4192392500,303000,303000,303000,303000,0
|
|
20241018,195200,4192392500,303000,303000,303000,303000,0
|
|
20241018,195100,4192392500,303000,303000,303000,303000,0
|
|
20241018,195000,4192392500,303000,303000,303000,303000,0
|
|
20241018,194900,4192392500,303000,303000,303000,303000,0
|
|
20241018,194800,4192392500,303000,303000,303000,303000,0
|
|
20241018,194700,4192392500,303000,303000,303000,303000,0
|
|
20241018,194600,4192392500,303000,303000,303000,303000,0
|
|
20241018,194500,4192392500,303000,303000,303000,303000,0
|
|
20241018,194400,4192392500,303000,303000,303000,303000,0
|
|
20241018,194300,4192392500,303000,303000,303000,303000,0
|
|
20241018,194200,4192392500,303000,303000,303000,303000,0
|
|
20241018,194100,4192392500,303000,303000,303000,303000,0
|
|
20241018,194000,4192392500,303000,303000,303000,303000,496
|
|
20241018,193900,4192392500,303000,303000,303000,303000,0
|
|
20241018,193800,4192392500,303000,303000,303000,303000,0
|
|
20241018,193700,4192392500,303000,303000,303000,303000,0
|
|
20241018,193600,4192392500,303000,303000,303000,303000,0
|
|
20241018,193500,4192392500,303000,303000,303000,303000,0
|
|
20241018,193400,4192392500,303000,303000,303000,303000,0
|
|
20241018,193300,4192392500,303000,303000,303000,303000,0
|
|
20241018,193200,4192392500,303000,303000,303000,303000,0
|
|
20241018,193100,4192392500,303000,303000,303000,303000,0
|
|
20241018,193000,4192392500,303000,303000,303000,303000,0
|
|
20241018,192900,4192392500,303000,303000,303000,303000,0
|
|
20241018,192800,4192392500,303000,303000,303000,303000,0
|
|
20241018,192700,4192392500,303000,303000,303000,303000,0
|
|
20241018,192600,4192392500,303000,303000,303000,303000,0
|
|
20241018,192500,4192392500,303000,303000,303000,303000,0
|
|
20241018,192400,4192392500,303000,303000,303000,303000,0
|
|
20241018,192300,4192392500,303000,303000,303000,303000,0
|
|
20241018,192200,4192392500,303000,303000,303000,303000,0
|
|
20241018,192100,4192392500,303000,303000,303000,303000,0
|
|
20241018,192000,4192392500,303000,303000,303000,303000,0
|
|
20241018,191900,4192392500,303000,303000,303000,303000,0
|
|
20241018,191800,4192392500,303000,303000,303000,303000,0
|
|
20241018,191700,4192392500,303000,303000,303000,303000,0
|
|
20241018,191600,4192392500,303000,303000,303000,303000,0
|
|
20241018,191500,4192392500,303000,303000,303000,303000,0
|
|
20241018,191400,4192392500,303000,303000,303000,303000,0
|
|
20241018,191300,4192392500,303000,303000,303000,303000,0
|
|
20241018,191200,4192392500,303000,303000,303000,303000,0
|
|
20241018,191100,4192392500,303000,303000,303000,303000,0
|
|
20241018,191000,4192392500,303000,303000,303000,303000,496
|
|
20241018,190900,4192392500,303000,303000,303000,303000,0
|
|
20241018,190800,4192392500,303000,303000,303000,303000,0
|
|
20241018,190700,4192392500,303000,303000,303000,303000,0
|
|
20241018,190600,4192392500,303000,303000,303000,303000,0
|
|
20241018,190500,4192392500,303000,303000,303000,303000,0
|
|
20241018,190400,4192392500,303000,303000,303000,303000,0
|
|
20241018,190300,4192392500,303000,303000,303000,303000,0
|
|
20241018,190200,4192392500,303000,303000,303000,303000,0
|
|
20241018,190100,4192392500,303000,303000,303000,303000,0
|
|
20241018,190000,4192392500,303000,303000,303000,303000,0
|
|
20241018,185900,4192392500,303000,303000,303000,303000,0
|
|
20241018,185800,4192392500,303000,303000,303000,303000,0
|
|
20241018,185700,4192392500,303000,303000,303000,303000,0
|
|
20241018,185600,4192392500,303000,303000,303000,303000,0
|
|
20241018,185500,4192392500,303000,303000,303000,303000,0
|
|
20241018,185400,4192392500,303000,303000,303000,303000,0
|
|
20241018,185300,4192392500,303000,303000,303000,303000,0
|
|
20241018,185200,4192392500,303000,303000,303000,303000,0
|
|
20241018,185100,4192392500,303000,303000,303000,303000,0
|
|
20241018,185000,4192392500,303000,303000,303000,303000,0
|
|
20241018,184900,4192392500,303000,303000,303000,303000,0
|
|
20241018,184800,4192392500,303000,303000,303000,303000,0
|
|
20241018,184700,4192392500,303000,303000,303000,303000,0
|
|
20241018,184600,4192392500,303000,303000,303000,303000,0
|
|
20241018,184500,4192392500,303000,303000,303000,303000,0
|
|
20241018,184400,4192392500,303000,303000,303000,303000,0
|
|
20241018,184300,4192392500,303000,303000,303000,303000,0
|
|
20241018,184200,4192392500,303000,303000,303000,303000,0
|
|
20241018,184100,4192392500,303000,303000,303000,303000,0
|
|
20241018,184000,4192392500,303000,303000,303000,303000,496
|
|
20241018,183900,4192392500,303000,303000,303000,303000,0
|
|
20241018,183800,4192392500,303000,303000,303000,303000,0
|
|
20241018,183700,4192392500,303000,303000,303000,303000,0
|
|
20241018,183600,4192392500,303000,303000,303000,303000,0
|
|
20241018,183500,4192392500,303000,303000,303000,303000,0
|
|
20241018,183400,4192392500,303000,303000,303000,303000,0
|
|
20241018,183300,4192392500,303000,303000,303000,303000,0
|
|
20241018,183200,4192392500,303000,303000,303000,303000,0
|
|
20241018,183100,4192392500,303000,303000,303000,303000,0
|
|
20241018,183000,4192392500,303000,303000,303000,303000,0
|
|
20241018,182900,4192392500,303000,303000,303000,303000,0
|
|
20241018,182800,4192392500,303000,303000,303000,303000,0
|
|
20241018,182700,4192392500,303000,303000,303000,303000,0
|
|
20241018,182600,4192392500,303000,303000,303000,303000,0
|
|
20241018,182500,4192392500,303000,303000,303000,303000,0
|
|
20241018,182400,4192392500,303000,303000,303000,303000,0
|
|
20241018,182300,4192392500,303000,303000,303000,303000,0
|
|
20241018,182200,4192392500,303000,303000,303000,303000,0
|
|
20241018,182100,4192392500,303000,303000,303000,303000,0
|
|
20241018,182000,4192392500,303000,303000,303000,303000,0
|
|
20241018,181900,4192392500,303000,303000,303000,303000,0
|
|
20241018,181800,4192392500,303000,303000,303000,303000,0
|
|
20241018,181700,4192392500,303000,303000,303000,303000,0
|
|
20241018,181600,4192392500,303000,303000,303000,303000,0
|
|
20241018,181500,4192392500,303000,303000,303000,303000,0
|
|
20241018,181400,4192392500,303000,303000,303000,303000,0
|
|
20241018,181300,4192392500,303000,303000,303000,303000,0
|
|
20241018,181200,4192392500,303000,303000,303000,303000,0
|
|
20241018,181100,4192392500,303000,303000,303000,303000,0
|
|
20241018,181000,4192392500,303000,303000,303000,303000,496
|
|
20241018,180900,4192392500,303000,303000,303000,303000,0
|
|
20241018,180800,4192392500,303000,303000,303000,303000,0
|
|
20241018,180700,4192392500,303000,303000,303000,303000,0
|
|
20241018,180600,4192392500,303000,303000,303000,303000,0
|
|
20241018,180500,4192392500,303000,303000,303000,303000,0
|
|
20241018,180400,4192392500,303000,303000,303000,303000,0
|
|
20241018,180300,4192392500,303000,303000,303000,303000,0
|
|
20241018,180200,4192392500,303000,303000,303000,303000,0
|
|
20241018,180100,4192392500,303000,303000,303000,303000,0
|
|
20241018,180000,4192392500,303000,303000,303000,303000,0
|
|
20241018,175900,4192392500,303000,303000,303000,303000,0
|
|
20241018,175800,4192392500,303000,303000,303000,303000,0
|
|
20241018,175700,4192392500,303000,303000,303000,303000,0
|
|
20241018,175600,4192392500,303000,303000,303000,303000,0
|
|
20241018,175500,4192392500,303000,303000,303000,303000,0
|
|
20241018,175400,4192392500,303000,303000,303000,303000,0
|
|
20241018,175300,4192392500,303000,303000,303000,303000,0
|
|
20241018,175200,4192392500,303000,303000,303000,303000,0
|
|
20241018,175100,4192392500,303000,303000,303000,303000,0
|
|
20241018,175000,4192392500,303000,303000,303000,303000,0
|
|
20241018,174900,4192392500,303000,303000,303000,303000,0
|
|
20241018,174800,4192392500,303000,303000,303000,303000,0
|
|
20241018,174700,4192392500,303000,303000,303000,303000,0
|
|
20241018,174600,4192392500,303000,303000,303000,303000,0
|
|
20241018,174500,4192392500,303000,303000,303000,303000,0
|
|
20241018,174400,4192392500,303000,303000,303000,303000,0
|
|
20241018,174300,4192392500,303000,303000,303000,303000,0
|
|
20241018,174200,4192392500,303000,303000,303000,303000,0
|
|
20241018,174100,4192392500,303000,303000,303000,303000,0
|
|
20241018,174000,4192392500,303000,303000,303000,303000,496
|
|
20241018,173900,4192392500,303000,303000,303000,303000,0
|
|
20241018,173800,4192392500,303000,303000,303000,303000,0
|
|
20241018,173700,4192392500,303000,303000,303000,303000,0
|
|
20241018,173600,4192392500,303000,303000,303000,303000,0
|
|
20241018,173500,4192392500,303000,303000,303000,303000,0
|
|
20241018,173400,4192392500,303000,303000,303000,303000,0
|
|
20241018,173300,4192392500,303000,303000,303000,303000,0
|
|
20241018,173200,4192392500,303000,303000,303000,303000,0
|
|
20241018,173100,4192392500,303000,303000,303000,303000,0
|
|
20241018,173000,4192392500,303000,303000,303000,303000,0
|
|
20241018,172900,4192392500,303000,303000,303000,303000,0
|
|
20241018,172800,4192392500,303000,303000,303000,303000,0
|
|
20241018,172700,4192392500,303000,303000,303000,303000,0
|
|
20241018,172600,4192392500,303000,303000,303000,303000,0
|
|
20241018,172500,4192392500,303000,303000,303000,303000,0
|
|
20241018,172400,4192392500,303000,303000,303000,303000,0
|
|
20241018,172300,4192392500,303000,303000,303000,303000,0
|
|
20241018,172200,4192392500,303000,303000,303000,303000,0
|
|
20241018,172100,4192392500,303000,303000,303000,303000,0
|
|
20241018,172000,4192392500,303000,303000,303000,303000,0
|
|
20241018,171900,4192392500,303000,303000,303000,303000,0
|
|
20241018,171800,4192392500,303000,303000,303000,303000,0
|
|
20241018,171700,4192392500,303000,303000,303000,303000,0
|
|
20241018,171600,4192392500,303000,303000,303000,303000,0
|
|
20241018,171500,4192392500,303000,303000,303000,303000,0
|
|
20241018,171400,4192392500,303000,303000,303000,303000,0
|
|
20241018,171300,4192392500,303000,303000,303000,303000,0
|
|
20241018,171200,4192392500,303000,303000,303000,303000,0
|
|
20241018,171100,4192392500,303000,303000,303000,303000,0
|
|
20241018,171000,4192392500,303000,303000,303000,303000,496
|
|
20241018,170900,4192392500,303000,303000,303000,303000,0
|
|
20241018,170800,4192392500,303000,303000,303000,303000,0
|
|
20241018,170700,4192392500,303000,303000,303000,303000,0
|
|
20241018,170600,4192392500,303000,303000,303000,303000,0
|
|
20241018,170500,4192392500,303000,303000,303000,303000,0
|
|
20241018,170400,4192392500,303000,303000,303000,303000,0
|
|
20241018,170300,4192392500,303000,303000,303000,303000,0
|
|
20241018,170200,4192392500,303000,303000,303000,303000,0
|
|
20241018,170100,4192392500,303000,303000,303000,303000,0
|
|
20241018,170000,4192392500,303000,303000,303000,303000,0
|
|
20241018,165900,4192392500,303000,303000,303000,303000,0
|
|
20241018,165800,4192392500,303000,303000,303000,303000,0
|
|
20241018,165700,4192392500,303000,303000,303000,303000,0
|
|
20241018,165600,4192392500,303000,303000,303000,303000,0
|
|
20241018,165500,4192392500,303000,303000,303000,303000,0
|
|
20241018,165400,4192392500,303000,303000,303000,303000,0
|
|
20241018,165300,4192392500,303000,303000,303000,303000,0
|
|
20241018,165200,4192392500,303000,303000,303000,303000,0
|
|
20241018,165100,4192392500,303000,303000,303000,303000,0
|
|
20241018,165000,4192392500,303000,303000,303000,303000,0
|
|
20241018,164900,4192392500,303000,303000,303000,303000,0
|
|
20241018,164800,4192392500,303000,303000,303000,303000,0
|
|
20241018,164700,4192392500,303000,303000,303000,303000,0
|
|
20241018,164600,4192392500,303000,303000,303000,303000,0
|
|
20241018,164500,4192392500,303000,303000,303000,303000,0
|
|
20241018,164400,4192392500,303000,303000,303000,303000,0
|
|
20241018,164300,4192392500,303000,303000,303000,303000,0
|
|
20241018,164200,4192392500,303000,303000,303000,303000,0
|
|
20241018,164100,4192392500,303000,303000,303000,303000,0
|
|
20241018,164000,4192392500,303000,303000,303000,303000,496
|
|
20241018,163900,4192392500,303000,303000,303000,303000,0
|
|
20241018,163800,4192392500,303000,303000,303000,303000,0
|
|
20241018,163700,4192392500,303000,303000,303000,303000,0
|
|
20241018,163600,4192392500,303000,303000,303000,303000,0
|
|
20241018,163500,4192392500,303000,303000,303000,303000,0
|
|
20241018,163400,4192392500,303000,303000,303000,303000,0
|
|
20241018,163300,4192392500,303000,303000,303000,303000,0
|
|
20241018,163200,4192392500,303000,303000,303000,303000,0
|
|
20241018,163100,4192392500,303000,303000,303000,303000,0
|
|
20241018,163000,4192392500,303000,303000,303000,303000,0
|
|
20241018,162900,4192392500,303000,303000,303000,303000,0
|
|
20241018,162800,4192392500,303000,303000,303000,303000,0
|
|
20241018,162700,4192392500,303000,303000,303000,303000,0
|
|
20241018,162600,4192392500,303000,303000,303000,303000,0
|
|
20241018,162500,4192392500,303000,303000,303000,303000,0
|
|
20241018,162400,4192392500,303000,303000,303000,303000,0
|
|
20241018,162300,4192392500,303000,303000,303000,303000,0
|
|
20241018,162200,4192392500,303000,303000,303000,303000,0
|
|
20241018,162100,4192392500,303000,303000,303000,303000,0
|
|
20241018,162000,4192392500,303000,303000,303000,303000,0
|
|
20241018,161900,4192392500,303000,303000,303000,303000,0
|
|
20241018,161800,4192392500,303000,303000,303000,303000,0
|
|
20241018,161700,4192392500,303000,303000,303000,303000,0
|
|
20241018,161600,4192392500,303000,303000,303000,303000,0
|
|
20241018,161500,4192392500,303000,303000,303000,303000,0
|
|
20241018,161400,4192392500,303000,303000,303000,303000,0
|
|
20241018,161300,4192392500,303000,303000,303000,303000,0
|
|
20241018,161200,4192392500,303000,303000,303000,303000,0
|
|
20241018,161100,4192392500,303000,303000,303000,303000,0
|
|
20241018,161000,4192392500,303000,303000,303000,303000,496
|
|
20241018,160900,4192392500,303000,303000,303000,303000,0
|
|
20241018,160800,4192392500,303000,303000,303000,303000,0
|
|
20241018,160700,4192392500,303000,303000,303000,303000,0
|
|
20241018,160600,4192392500,303000,303000,303000,303000,0
|
|
20241018,160500,4192392500,303000,303000,303000,303000,0
|
|
20241018,160400,4192392500,303000,303000,303000,303000,0
|
|
20241018,160300,4192392500,303000,303000,303000,303000,0
|
|
20241018,160200,4192392500,303000,303000,303000,303000,0
|
|
20241018,160100,4192392500,303000,303000,303000,303000,0
|
|
20241018,160000,4192392500,303000,303000,303000,303000,0
|
|
20241018,155900,4192392500,303000,303000,303000,303000,0
|
|
20241018,155800,4192392500,303000,303000,303000,303000,0
|
|
20241018,155700,4192392500,303000,303000,303000,303000,0
|
|
20241018,155600,4192392500,303000,303000,303000,303000,0
|
|
20241018,155500,4192392500,303000,303000,303000,303000,0
|
|
20241018,155400,4192392500,303000,303000,303000,303000,0
|
|
20241018,155300,4192392500,303000,303000,303000,303000,0
|
|
20241018,155200,4192392500,303000,303000,303000,303000,0
|
|
20241018,155100,4192392500,303000,303000,303000,303000,0
|
|
20241018,155000,4192392500,303000,303000,303000,303000,0
|
|
20241018,154900,4192392500,303000,303000,303000,303000,0
|
|
20241018,154800,4192392500,303000,303000,303000,303000,0
|
|
20241018,154700,4192392500,303000,303000,303000,303000,0
|
|
20241018,154600,4192392500,303000,303000,303000,303000,0
|
|
20241018,154500,4192392500,303000,303000,303000,303000,0
|
|
20241018,154400,4192392500,303000,303000,303000,303000,0
|
|
20241018,154300,4192392500,303000,303000,303000,303000,0
|
|
20241018,154200,4192392500,303000,303000,303000,303000,0
|
|
20241018,154100,4192392500,303000,303000,303000,303000,0
|
|
20241018,154000,4192392500,303000,303000,303000,303000,496
|
|
20241018,153900,4192392500,303000,303000,303000,303000,0
|
|
20241018,153800,4192392500,303000,303000,303000,303000,0
|
|
20241018,153700,4192392500,303000,303000,303000,303000,0
|
|
20241018,153600,4192392500,303000,303000,303000,303000,0
|
|
20241018,153500,4192392500,303000,303000,303000,303000,0
|
|
20241018,153400,4192392500,303000,303000,303000,303000,0
|
|
20241018,153300,4192392500,303000,303000,303000,303000,0
|
|
20241018,153200,4192392500,303000,303000,303000,303000,0
|
|
20241018,153100,4192392500,303000,303000,303000,303000,0
|
|
20241018,153000,4192392500,303000,303000,303000,303000,496
|
|
20241018,152900,4042104500,302500,302500,302500,302500,0
|
|
20241018,152800,4042104500,302500,302500,302500,302500,0
|
|
20241018,152700,4042104500,302500,302500,302500,302500,0
|
|
20241018,152600,4042104500,302500,302500,302500,302500,0
|
|
20241018,152500,4042104500,302500,302500,302500,302500,0
|
|
20241018,152400,4042104500,302500,302500,302500,302500,0
|
|
20241018,152300,4042104500,302500,302500,302500,302500,0
|
|
20241018,152200,4042104500,302500,302500,302500,302500,0
|
|
20241018,152100,4042104500,302500,302500,302500,302500,0
|
|
20241018,152000,4042104500,302500,302500,302500,302500,0
|
|
20241018,151900,4042104500,302500,303000,303000,302500,48
|
|
20241018,151800,4027577000,302500,302000,303000,302000,23
|
|
20241018,151700,4020616000,302500,301500,303000,301500,36
|
|
20241018,151600,4009724500,303000,303000,303000,302000,68
|
|
20241018,151500,3989132500,303000,303000,303000,302500,107
|
|
20241018,151400,3956715500,303000,303000,303000,302500,62
|
|
20241018,151300,3937935000,303000,303000,303000,302500,121
|
|
20241018,151200,3901283500,303000,303000,303000,302500,83
|
|
20241018,151100,3876138500,303000,302500,303000,302500,154
|
|
20241018,151000,3829481000,303000,302500,303000,302500,127
|
|
20241018,150900,3791011500,303000,303000,303000,302000,113
|
|
20241018,150800,3756783500,303000,302500,303000,302000,128
|
|
20241018,150700,3718062500,302500,303000,303000,302500,84
|
|
20241018,150600,3692644000,303000,302500,303000,301500,166
|
|
20241018,150500,3642429500,302500,302000,302500,301500,126
|
|
20241018,150400,3604359000,302000,302000,302000,301500,75
|
|
20241018,150300,3581709500,302000,302000,302000,301500,82
|
|
20241018,150200,3556954000,302000,302000,302000,301500,59
|
|
20241018,150100,3539136500,302000,301500,302000,301500,63
|
|
20241018,150000,3520130500,302000,302000,302000,301500,65
|
|
20241018,145900,3500517000,302000,302000,302000,302000,70
|
|
20241018,145800,3479377000,302000,302000,302000,302000,32
|
|
20241018,145700,3469713000,302000,302000,302000,301500,48
|
|
20241018,145600,3455226500,302000,302000,302000,302000,36
|
|
20241018,145500,3444354500,301500,302000,302000,301500,29
|
|
20241018,145400,3435597000,302000,301500,302000,301500,41
|
|
20241018,145300,3423225000,302000,302000,302500,302000,54
|
|
20241018,145200,3406913000,302000,302000,302000,301500,25
|
|
20241018,145100,3399363500,302000,302000,302000,301000,49
|
|
20241018,145000,3384581000,302000,301000,302000,301000,27
|
|
20241018,144900,3376433500,301500,302000,302000,301500,110
|
|
20241018,144800,3343260000,302000,302000,302000,301500,46
|
|
20241018,144700,3329379000,302000,302000,302000,301500,82
|
|
20241018,144600,3304641000,301500,302000,302000,301500,27
|
|
20241018,144500,3296490500,302000,302000,302000,301500,47
|
|
20241018,144400,3282306500,302000,302500,302500,302000,41
|
|
20241018,144300,3269913000,302500,302000,302500,302000,21
|
|
20241018,144200,3263561000,302500,302000,302500,301500,50
|
|
20241018,144100,3248456000,302500,302000,302500,302000,17
|
|
20241018,144000,3243316000,302000,302500,302500,302000,24
|
|
20241018,143900,3236059000,302000,302500,302500,301500,44
|
|
20241018,143800,3222772000,302500,302500,302500,302000,30
|
|
20241018,143700,3213706000,302000,302500,302500,301500,22
|
|
20241018,143600,3207057000,302500,302000,302500,301000,59
|
|
20241018,143500,3189256000,302500,302500,302500,301000,42
|
|
20241018,143400,3176566500,302500,301500,302500,300500,142
|
|
20241018,143300,3133807500,301500,302500,303000,301000,46
|
|
20241018,143200,3119913500,302000,302500,303000,302000,45
|
|
20241018,143100,3106298000,302500,303000,303000,302500,13
|
|
20241018,143000,3102364000,303000,301500,303000,301500,44
|
|
20241018,142900,3089064500,301500,302500,302500,301500,69
|
|
20241018,142800,3068199000,302500,302000,302500,302000,23
|
|
20241018,142700,3061242500,302500,302500,302500,302000,48
|
|
20241018,142600,3046733000,302500,302500,302500,302500,30
|
|
20241018,142500,3037658000,302500,302500,302500,302000,29
|
|
20241018,142400,3028886000,302500,302500,302500,301000,44
|
|
20241018,142300,3015600000,302500,302500,302500,302000,14
|
|
20241018,142200,3011366500,302500,302000,302500,302000,32
|
|
20241018,142100,3001697000,302000,302500,302500,301000,54
|
|
20241018,142000,2985407500,302500,301500,302500,301000,274
|
|
20241018,141900,2902728500,301500,301000,301500,301000,29
|
|
20241018,141800,2893988000,300500,301000,301500,300500,42
|
|
20241018,141700,2881341500,301500,301000,301500,301000,27
|
|
20241018,141600,2873211500,301000,300500,301000,300500,87
|
|
20241018,141500,2847037500,301000,300500,301000,300500,29
|
|
20241018,141400,2838315000,300500,300500,301000,300500,32
|
|
20241018,141300,2828698000,301000,300500,301000,300500,4
|
|
20241018,141200,2827495000,301000,301000,301000,301000,7
|
|
20241018,141100,2825388000,301000,300500,301000,300500,9
|
|
20241018,141000,2822681000,300500,301000,301000,300000,419
|
|
20241018,140900,2696949500,301000,301000,301000,301000,5
|
|
20241018,140800,2695444500,300500,301000,301000,300500,14
|
|
20241018,140700,2691234000,301000,301000,301000,301000,2
|
|
20241018,140600,2690632000,301000,300500,301000,300500,5
|
|
20241018,140500,2689128500,301000,300500,301000,300500,13
|
|
20241018,140400,2685218000,300500,300500,300500,300500,2
|
|
20241018,140300,2684617000,300500,300500,300500,300500,7
|
|
20241018,140200,2682513500,300500,300500,300500,300500,7
|
|
20241018,140100,2680410000,300500,300500,300500,300000,17
|
|
20241018,140000,2675302000,300500,300000,300500,300000,5
|
|
20241018,135900,2673800500,300500,300500,300500,300500,9
|
|
20241018,135800,2671096000,300500,300000,300500,300000,25
|
|
20241018,135700,2663593500,300500,300500,300500,300500,3
|
|
20241018,135600,2662692000,300500,301000,301000,300500,46
|
|
20241018,135500,2648866500,300500,301000,301000,300500,17
|
|
20241018,135400,2643750500,301000,301500,301500,301000,7
|
|
20241018,135300,2641642500,301500,301500,301500,301500,3
|
|
20241018,135200,2640738000,302000,301000,302000,301000,22
|
|
20241018,135100,2634109000,301500,301500,301500,301500,13
|
|
20241018,135000,2630189500,301500,301500,301500,301500,5
|
|
20241018,134900,2628682000,301500,301500,301500,301500,4
|
|
20241018,134800,2627476000,301500,301500,301500,301500,13
|
|
20241018,134700,2623556500,301500,301500,301500,301000,10
|
|
20241018,134600,2620542500,301500,301500,301500,301500,3
|
|
20241018,134500,2619638000,301500,301500,301500,301500,7
|
|
20241018,134400,2617527500,301500,301500,301500,301500,9
|
|
20241018,134300,2614814000,301500,301500,301500,301500,7
|
|
20241018,134200,2612703500,301000,300500,301000,300500,2
|
|
20241018,134100,2612102000,301000,301500,301500,301000,15
|
|
20241018,134000,2607585000,301000,301000,301500,301000,5
|
|
20241018,133900,2606079500,301500,301000,301500,301000,11
|
|
20241018,133800,2602765500,300500,301000,301000,300500,16
|
|
20241018,133700,2597954000,301000,301000,301000,301000,2
|
|
20241018,133600,2597352000,301500,301500,301500,301500,1
|
|
20241018,133500,2597050500,301000,301500,301500,301000,15
|
|
20241018,133400,2592531000,301500,301500,301500,301500,12
|
|
20241018,133300,2588913000,301000,301000,301000,301000,1
|
|
20241018,133200,2588612000,301500,301000,301500,301000,13
|
|
20241018,133100,2584697000,301000,300500,301000,300500,25
|
|
20241018,133000,2577179500,301000,300500,301000,300500,5
|
|
20241018,132900,2575675000,300500,301000,301000,300500,6
|
|
20241018,132800,2573870500,301000,301000,301000,301000,13
|
|
20241018,132700,2569957500,301000,301000,301000,301000,4
|
|
20241018,132600,2568753500,301000,300500,301000,300500,4
|
|
20241018,132500,2567550000,301000,301000,301000,301000,5
|
|
20241018,132400,2566045000,301000,301000,301000,300500,12
|
|
20241018,132300,2562435500,300500,300500,300500,300500,5
|
|
20241018,132200,2560933000,301000,301000,301000,301000,2
|
|
20241018,132100,2560331000,301000,301000,301000,301000,13
|
|
20241018,132000,2556418000,301000,300500,301000,300500,7
|
|
20241018,131900,2554313500,300500,301000,301000,300500,35
|
|
20241018,131800,2543781500,301000,300500,301000,300500,3
|
|
20241018,131700,2542879500,300500,300500,300500,300500,3
|
|
20241018,131600,2541978000,300500,301000,301000,300500,5
|
|
20241018,131500,2540473500,300000,300000,300000,300000,2
|
|
20241018,131400,2539873500,300000,300500,301000,300000,141
|
|
20241018,131300,2497502000,301000,300500,301000,300500,4
|
|
20241018,131200,2496298500,300500,299500,301000,299500,194
|
|
20241018,131100,2437993500,299500,300000,300000,299500,81
|
|
20241018,131000,2413713000,300000,300000,300000,299500,13
|
|
20241018,130900,2409813500,300000,300000,300000,300000,27
|
|
20241018,130800,2401713500,299500,299500,300000,299500,12
|
|
20241018,130700,2398119000,300500,300000,300500,300000,28
|
|
20241018,130600,2389716000,299500,299500,299500,299500,2
|
|
20241018,130500,2389117000,300000,300000,300000,300000,0
|
|
20241018,130400,2389117000,300000,299500,300000,299000,30
|
|
20241018,130300,2380119500,299500,300000,300000,299500,8
|
|
20241018,130200,2377722500,300000,300000,300000,300000,38
|
|
20241018,130100,2366322500,299000,300000,300000,299000,26
|
|
20241018,130000,2358538000,300000,300000,300000,299000,27
|
|
20241018,125900,2350441500,300000,300000,300000,300000,13
|
|
20241018,125800,2346541500,300000,300000,300000,300000,10
|
|
20241018,125700,2343541500,299500,300000,300000,299500,34
|
|
20241018,125600,2333348500,300000,299500,300000,299500,67
|
|
20241018,125500,2313281500,299500,300000,300000,299500,637
|
|
20241018,125400,2122186500,300500,300500,301000,300500,11
|
|
20241018,125300,2118878500,301000,300000,301000,300000,6
|
|
20241018,125200,2117074500,301000,300500,301000,300000,230
|
|
20241018,125100,2047977000,301000,301000,301000,301000,11
|
|
20241018,125000,2044666000,301000,301000,301000,301000,1
|
|
20241018,124900,2044365000,301000,300500,301000,300500,5
|
|
20241018,124800,2042861500,301000,301000,301000,301000,7
|
|
20241018,124700,2040754500,300500,301000,301000,300500,10
|
|
20241018,124600,2037745000,300500,301000,301000,300500,4
|
|
20241018,124500,2036542500,301000,301000,301000,301000,2
|
|
20241018,124400,2035940500,301000,301000,301000,301000,13
|
|
20241018,124300,2032027500,301000,301000,301000,301000,0
|
|
20241018,124200,2032027500,301000,301000,301000,301000,2
|
|
20241018,124100,2031425500,301000,301000,301000,301000,6
|
|
20241018,124000,2029619500,301000,301000,301000,301000,27
|
|
20241018,123900,2021492500,301000,301000,301000,301000,1
|
|
20241018,123800,2021191500,301000,301000,301000,301000,74
|
|
20241018,123700,1998917500,302000,301500,302000,301500,38
|
|
20241018,123600,1987444500,302000,302000,302000,302000,2
|
|
20241018,123500,1986840500,301000,301000,302000,301000,5
|
|
20241018,123400,1985333500,302000,302000,302000,302000,18
|
|
20241018,123300,1979897500,302000,301000,302000,301000,8
|
|
20241018,123200,1977487500,302000,302000,302000,302000,0
|
|
20241018,123100,1977487500,302000,301500,302000,301500,8
|
|
20241018,123000,1975072000,301000,301000,301000,301000,2
|
|
20241018,122900,1974470000,301500,301500,301500,301500,0
|
|
20241018,122800,1974470000,301500,301000,302000,301000,5
|
|
20241018,122700,1972963000,302000,302000,302000,302000,12
|
|
20241018,122600,1969339000,302000,302000,302000,302000,4
|
|
20241018,122500,1968131000,301500,301500,302000,301500,26
|
|
20241018,122400,1960291000,301000,301000,301000,301000,0
|
|
20241018,122300,1960291000,301000,301000,301000,301000,4
|
|
20241018,122200,1959087000,301500,301500,301500,301500,3
|
|
20241018,122100,1958182500,301500,301500,301500,301500,7
|
|
20241018,122000,1956072000,301500,301500,301500,301500,7
|
|
20241018,121900,1953961500,301500,301000,301500,301000,5
|
|
20241018,121800,1952456000,301500,301500,301500,301500,6
|
|
20241018,121700,1950647000,301500,301500,301500,301500,14
|
|
20241018,121600,1946426000,301000,301000,301000,301000,2
|
|
20241018,121500,1945824000,301500,301500,301500,301500,1
|
|
20241018,121400,1945522500,301500,301500,301500,301500,11
|
|
20241018,121300,1942206000,301500,301500,301500,301500,3
|
|
20241018,121200,1941301500,301500,301500,301500,301500,3
|
|
20241018,121100,1940397000,301500,301500,301500,301000,7
|
|
20241018,121000,1938287000,301500,301000,301500,301000,10
|
|
20241018,120900,1935274500,302000,301000,302000,301000,6
|
|
20241018,120800,1933467500,301500,301000,301500,300500,6
|
|
20241018,120700,1931660000,301000,301000,301000,301000,19
|
|
20241018,120600,1925941000,301000,301000,301000,301000,8
|
|
20241018,120500,1923533000,302000,301000,302000,301000,3
|
|
20241018,120400,1922628000,302000,301500,302000,301500,5
|
|
20241018,120300,1921120000,301500,302000,302000,301500,12
|
|
20241018,120200,1917501500,301000,301000,301000,301000,12
|
|
20241018,120100,1913889500,302000,302000,302000,302000,1
|
|
20241018,120000,1913587500,302000,300500,302000,300500,11
|
|
20241018,115900,1910267000,300500,302000,302000,300500,4
|
|
20241018,115800,1909060500,300500,300500,300500,300500,0
|
|
20241018,115700,1909060500,300500,302000,302000,300500,10
|
|
20241018,115600,1906042000,300500,301000,301000,300500,36
|
|
20241018,115500,1895216000,301000,301000,301000,301000,2
|
|
20241018,115400,1894614000,302500,302500,302500,302000,10
|
|
20241018,115300,1891591000,302500,301500,302500,301500,8
|
|
20241018,115200,1889174000,302500,302500,302500,302500,0
|
|
20241018,115100,1889174000,302500,302000,302500,302000,47
|
|
20241018,115000,1874979500,302000,302000,302000,302000,18
|
|
20241018,114900,1869543500,302000,302000,302000,302000,5
|
|
20241018,114800,1868033500,302000,301500,302000,301500,2
|
|
20241018,114700,1867430000,302000,302500,302500,301500,134
|
|
20241018,114600,1826965500,302500,302500,302500,302500,1
|
|
20241018,114500,1826663000,302500,301500,302500,301500,8
|
|
20241018,114400,1824246000,301500,302500,302500,301500,18
|
|
20241018,114300,1818802000,302500,302500,302500,302500,6
|
|
20241018,114200,1816987000,301000,301500,301500,301000,4
|
|
20241018,114100,1815781500,301500,301500,302000,301500,66
|
|
20241018,114000,1795853000,302000,302000,302000,302000,13
|
|
20241018,113900,1791927000,301000,301000,301000,301000,1
|
|
20241018,113800,1791626000,301500,301500,302000,301500,22
|
|
20241018,113700,1784992500,302000,302000,302000,302000,2
|
|
20241018,113600,1784388500,301000,302000,302000,301000,4
|
|
20241018,113500,1783181500,301500,301500,301500,301500,1
|
|
20241018,113400,1782880000,301000,301000,301000,301000,7
|
|
20241018,113300,1780773000,301000,301000,301000,301000,7
|
|
20241018,113200,1778666000,301000,301000,301000,300500,5
|
|
20241018,113100,1777161500,301000,301000,301000,300500,13
|
|
20241018,113000,1773249500,300500,300500,301000,300500,23
|
|
20241018,112900,1766335500,300500,300500,301000,300500,8
|
|
20241018,112800,1763930500,301000,300500,301000,300500,7
|
|
20241018,112700,1761826500,301000,300500,301000,300500,23
|
|
20241018,112600,1754906000,301000,301000,301000,300500,13
|
|
20241018,112500,1750996000,300500,301000,301000,300500,7
|
|
20241018,112400,1748892000,300500,300500,300500,300500,5
|
|
20241018,112300,1747389500,301000,301000,301000,300500,18
|
|
20241018,112200,1741974000,300500,301000,301000,300500,6
|
|
20241018,112100,1740170500,300500,300500,301000,300500,19
|
|
20241018,112000,1734458500,301000,300500,301000,300500,7
|
|
20241018,111900,1732354000,300500,300500,301000,300500,38
|
|
20241018,111800,1720920500,301000,300500,301000,300500,13
|
|
20241018,111700,1717012000,301000,301000,301000,300500,11
|
|
20241018,111600,1713703500,301000,300500,301000,300500,31
|
|
20241018,111500,1704374500,301000,301000,301000,300500,9
|
|
20241018,111400,1701668000,301000,301000,301000,300500,12
|
|
20241018,111300,1698058500,300500,301000,301500,300500,46
|
|
20241018,111200,1684204500,301000,301500,301500,301000,6
|
|
20241018,111100,1682398000,301500,301000,301500,301000,6
|
|
20241018,111000,1680591500,302000,302000,302000,302000,13
|
|
20241018,110900,1676665500,302500,302000,302500,302000,24
|
|
20241018,110800,1669415500,302500,301500,302500,301500,13
|
|
20241018,110700,1665495000,302000,303500,303500,302000,6
|
|
20241018,110600,1663677000,303500,301500,303500,301500,25
|
|
20241018,110500,1656128500,301500,302000,302000,301000,20
|
|
20241018,110400,1650102000,302000,301500,302000,301500,20
|
|
20241018,110300,1644070500,302000,302500,302500,302000,110
|
|
20241018,110200,1610841500,302000,302500,302500,302000,5
|
|
20241018,110100,1609331000,302000,302500,302500,302000,16
|
|
20241018,110000,1604493500,302000,302000,302500,302000,12
|
|
20241018,105900,1600868500,302500,302000,302500,302000,13
|
|
20241018,105800,1596938500,302500,302500,302500,302000,8
|
|
20241018,105700,1594521000,302500,302000,302500,302000,5
|
|
20241018,105600,1593010500,302500,302500,302500,302000,27
|
|
20241018,105500,1584845500,302000,301500,302000,301500,26
|
|
20241018,105400,1576996000,301500,302000,302000,301500,6
|
|
20241018,105300,1575186000,302500,302500,302500,302500,10
|
|
20241018,105200,1572161000,302500,302000,302500,302000,27
|
|
20241018,105100,1564006500,301500,302000,302000,301500,8
|
|
20241018,105000,1561593000,302000,301500,302000,301500,27
|
|
20241018,104900,1553442500,301500,302500,302500,301500,461
|
|
20241018,104800,1414231000,302000,302500,302500,302000,12
|
|
20241018,104700,1410604500,302500,303500,303500,302500,33
|
|
20241018,104600,1400612500,303000,303000,303000,303000,8
|
|
20241018,104500,1398188500,303000,302000,303000,302000,57
|
|
20241018,104400,1380929000,302500,302500,303000,302000,24
|
|
20241018,104300,1373669000,302500,303000,303000,302000,64
|
|
20241018,104200,1354301000,303000,303000,303500,303000,52
|
|
20241018,104100,1338544000,303500,303500,303500,303000,10
|
|
20241018,104000,1335512000,303500,303500,303500,303500,6
|
|
20241018,103900,1333691000,303500,303500,303500,303500,10
|
|
20241018,103800,1330656000,304000,303000,304000,303000,23
|
|
20241018,103700,1323680500,304000,304000,304000,304000,1
|
|
20241018,103600,1323376500,304000,304000,304000,303500,12
|
|
20241018,103500,1319731000,303500,304000,304000,303500,9
|
|
20241018,103400,1316998500,304000,303000,304000,303000,3
|
|
20241018,103300,1316088000,304000,303000,304000,303000,16
|
|
20241018,103200,1311231000,303000,304000,304000,303000,30
|
|
20241018,103100,1302138500,304000,304000,304000,304000,1
|
|
20241018,103000,1301834500,304500,303500,304500,303500,11
|
|
20241018,102900,1298495000,303500,304000,304000,303500,11
|
|
20241018,102800,1295152500,303500,303500,303500,303500,2
|
|
20241018,102700,1294545500,303500,303500,304500,303500,14
|
|
20241018,102600,1290292500,303500,304000,304000,303500,66
|
|
20241018,102500,1270258500,304000,304500,304500,304000,24
|
|
20241018,102400,1262961500,304500,304500,304500,304500,12
|
|
20241018,102300,1259307500,304500,304000,304500,304000,5
|
|
20241018,102200,1257787000,304500,304500,304500,304500,10
|
|
20241018,102100,1254742000,304500,304000,304500,304000,33
|
|
20241018,102000,1244694500,304500,303500,304500,303500,5
|
|
20241018,101900,1243174000,304500,304000,304500,304000,79
|
|
20241018,101800,1219154000,304500,304500,304500,304500,4
|
|
20241018,101700,1217936000,304500,304000,304500,304000,20
|
|
20241018,101600,1211846500,304500,304500,304500,304500,16
|
|
20241018,101500,1206974500,304500,304500,304500,304000,8
|
|
20241018,101400,1204539000,304500,304500,304500,304500,14
|
|
20241018,101300,1200276000,305000,304500,305000,304000,16
|
|
20241018,101200,1195404500,304500,304500,304500,304500,19
|
|
20241018,101100,1189619000,305000,305000,305000,305000,5
|
|
20241018,101000,1188094000,305000,304500,305000,304500,5
|
|
20241018,100900,1186570000,304500,304500,305000,304500,28
|
|
20241018,100800,1178040500,304500,304500,304500,304500,4
|
|
20241018,100700,1176822500,304500,304500,304500,304500,7
|
|
20241018,100600,1174691000,304500,304500,304500,304500,51
|
|
20241018,100500,1159161500,304500,304500,304500,304500,14
|
|
20241018,100400,1154898500,304500,304000,304500,304000,18
|
|
20241018,100300,1149421000,304500,304500,304500,304500,18
|
|
20241018,100200,1143940000,304500,304500,304500,304000,12
|
|
20241018,100100,1140289000,304000,304000,304000,304000,13
|
|
20241018,100000,1136337000,304000,304500,304500,304000,57
|
|
20241018,095900,1119007500,304500,304000,304500,304000,21
|
|
20241018,095800,1112617000,304500,304500,304500,304500,2
|
|
20241018,095700,1112008000,304500,304000,304500,304000,64
|
|
20241018,095600,1092549500,304000,303500,304000,303500,5
|
|
20241018,095500,1091030500,304000,304500,304500,304000,50
|
|
20241018,095400,1075830000,304500,303500,304500,303500,7
|
|
20241018,095300,1073703000,304500,304000,304500,303500,37
|
|
20241018,095200,1062454500,303000,303500,304000,303000,23
|
|
20241018,095100,1055482500,303000,304000,304500,303000,64
|
|
20241018,095000,1036063000,304500,304500,304500,304500,1
|
|
20241018,094900,1035758500,304500,304500,305000,304500,29
|
|
20241018,094800,1026926000,305000,305000,305000,305000,3
|
|
20241018,094700,1026011000,304500,304000,304500,304000,177
|
|
20241018,094600,972178000,304000,304000,304000,304000,21
|
|
20241018,094500,965794000,304000,303500,304000,303500,139
|
|
20241018,094400,923541500,304000,304000,304000,304000,10
|
|
20241018,094300,920501500,304000,303500,304000,303500,21
|
|
20241018,094200,914125500,304000,304000,304000,303000,8
|
|
20241018,094100,911694500,304000,302500,304000,302500,116
|
|
20241018,094000,876512500,302000,302000,302000,302000,2
|
|
20241018,093900,875908500,303000,302000,303000,302000,13
|
|
20241018,093800,871974500,302000,302000,302000,302000,14
|
|
20241018,093700,867746500,302500,302500,302500,302500,72
|
|
20241018,093600,845966500,302000,302000,302500,302000,10
|
|
20241018,093500,842945000,302000,301500,302500,301000,30
|
|
20241018,093400,833888000,301500,300500,301500,300500,9
|
|
20241018,093300,831175500,301500,301000,302000,301000,10
|
|
20241018,093200,828160500,302000,301000,302000,300500,261
|
|
20241018,093100,749673500,301000,302000,302500,301000,33
|
|
20241018,093000,739698500,301000,300500,302000,300500,57
|
|
20241018,092900,722513500,301500,301000,301500,301000,37
|
|
20241018,092800,711373500,302500,300500,302500,300500,57
|
|
20241018,092700,694152000,300500,300500,300500,300500,27
|
|
20241018,092600,686038500,300500,300500,300500,300500,11
|
|
20241018,092500,682733000,300500,300500,300500,300000,16
|
|
20241018,092400,677928000,300000,300000,300000,300000,3
|
|
20241018,092300,677028000,300500,300000,300500,300000,53
|
|
20241018,092200,661126500,300500,301000,301000,300000,129
|
|
20241018,092100,622375500,301000,301000,301000,301000,104
|
|
20241018,092000,591071500,301000,301500,301500,301000,118
|
|
20241018,091900,555498500,301500,301500,302500,301500,532
|
|
20241018,091800,394898500,302000,300500,302500,300500,198
|
|
20241018,091700,335055500,301000,301000,301000,300500,22
|
|
20241018,091600,328440000,301000,303000,303000,301000,199
|
|
20241018,091500,268310000,303000,304000,304000,303000,31
|
|
20241018,091400,258897000,302500,302500,302500,302500,34
|
|
20241018,091300,248612000,302500,304000,304000,302500,2
|
|
20241018,091200,248005500,304000,303500,304000,302500,43
|
|
20241018,091100,234959500,302500,303500,303500,302500,15
|
|
20241018,091000,230417000,304000,302500,304000,302500,74
|
|
20241018,090900,207947000,302500,304500,304500,302000,141
|
|
20241018,090800,165201500,303500,304000,304500,303500,47
|
|
20241018,090700,150911500,303500,302500,303500,302000,168
|
|
20241018,090600,100097500,302500,302500,302500,302500,6
|
|
20241018,090500,98282500,302500,302500,302500,302500,0
|
|
20241018,090400,98282500,302500,302000,302500,302000,18
|
|
20241018,090300,92846000,302500,303000,303000,302500,2
|
|
20241018,090200,92240500,302000,303500,303500,302000,88
|
|
20241018,090100,65619000,302500,302500,302500,302000,60
|
|
20241018,090000,47473500,302500,304500,304500,302000,156
|