732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,210900,6359421500,294500,294500,294500,294500,672
|
|
20241021,210800,6359421500,294500,294500,294500,294500,0
|
|
20241021,210700,6359421500,294500,294500,294500,294500,0
|
|
20241021,210600,6359421500,294500,294500,294500,294500,0
|
|
20241021,210500,6359421500,294500,294500,294500,294500,0
|
|
20241021,210400,6359421500,294500,294500,294500,294500,0
|
|
20241021,210300,6359421500,294500,294500,294500,294500,0
|
|
20241021,210200,6359421500,294500,294500,294500,294500,0
|
|
20241021,210100,6359421500,294500,294500,294500,294500,0
|
|
20241021,210000,6359421500,294500,294500,294500,294500,0
|
|
20241021,205900,6359421500,294500,294500,294500,294500,0
|
|
20241021,205800,6359421500,294500,294500,294500,294500,0
|
|
20241021,205700,6359421500,294500,294500,294500,294500,0
|
|
20241021,205600,6359421500,294500,294500,294500,294500,0
|
|
20241021,205500,6359421500,294500,294500,294500,294500,0
|
|
20241021,205400,6359421500,294500,294500,294500,294500,0
|
|
20241021,205300,6359421500,294500,294500,294500,294500,0
|
|
20241021,205200,6359421500,294500,294500,294500,294500,0
|
|
20241021,205100,6359421500,294500,294500,294500,294500,0
|
|
20241021,205000,6359421500,294500,294500,294500,294500,0
|
|
20241021,204900,6359421500,294500,294500,294500,294500,0
|
|
20241021,204800,6359421500,294500,294500,294500,294500,0
|
|
20241021,204700,6359421500,294500,294500,294500,294500,0
|
|
20241021,204600,6359421500,294500,294500,294500,294500,0
|
|
20241021,204500,6359421500,294500,294500,294500,294500,0
|
|
20241021,204400,6359421500,294500,294500,294500,294500,0
|
|
20241021,204300,6359421500,294500,294500,294500,294500,0
|
|
20241021,204200,6359421500,294500,294500,294500,294500,0
|
|
20241021,204100,6359421500,294500,294500,294500,294500,0
|
|
20241021,204000,6359421500,294500,294500,294500,294500,0
|
|
20241021,203900,6359421500,294500,294500,294500,294500,672
|
|
20241021,203800,6359421500,294500,294500,294500,294500,0
|
|
20241021,203700,6359421500,294500,294500,294500,294500,0
|
|
20241021,203600,6359421500,294500,294500,294500,294500,0
|
|
20241021,203500,6359421500,294500,294500,294500,294500,0
|
|
20241021,203400,6359421500,294500,294500,294500,294500,0
|
|
20241021,203300,6359421500,294500,294500,294500,294500,0
|
|
20241021,203200,6359421500,294500,294500,294500,294500,0
|
|
20241021,203100,6359421500,294500,294500,294500,294500,0
|
|
20241021,203000,6359421500,294500,294500,294500,294500,0
|
|
20241021,202900,6359421500,294500,294500,294500,294500,0
|
|
20241021,202800,6359421500,294500,294500,294500,294500,0
|
|
20241021,202700,6359421500,294500,294500,294500,294500,0
|
|
20241021,202600,6359421500,294500,294500,294500,294500,0
|
|
20241021,202500,6359421500,294500,294500,294500,294500,0
|
|
20241021,202400,6359421500,294500,294500,294500,294500,0
|
|
20241021,202300,6359421500,294500,294500,294500,294500,0
|
|
20241021,202200,6359421500,294500,294500,294500,294500,0
|
|
20241021,202100,6359421500,294500,294500,294500,294500,0
|
|
20241021,202000,6359421500,294500,294500,294500,294500,0
|
|
20241021,201900,6359421500,294500,294500,294500,294500,0
|
|
20241021,201800,6359421500,294500,294500,294500,294500,0
|
|
20241021,201700,6359421500,294500,294500,294500,294500,0
|
|
20241021,201600,6359421500,294500,294500,294500,294500,0
|
|
20241021,201500,6359421500,294500,294500,294500,294500,0
|
|
20241021,201400,6359421500,294500,294500,294500,294500,0
|
|
20241021,201300,6359421500,294500,294500,294500,294500,0
|
|
20241021,201200,6359421500,294500,294500,294500,294500,0
|
|
20241021,201100,6359421500,294500,294500,294500,294500,0
|
|
20241021,201000,6359421500,294500,294500,294500,294500,0
|
|
20241021,200900,6359421500,294500,294500,294500,294500,672
|
|
20241021,200800,6359421500,294500,294500,294500,294500,0
|
|
20241021,200700,6359421500,294500,294500,294500,294500,0
|
|
20241021,200600,6359421500,294500,294500,294500,294500,0
|
|
20241021,200500,6359421500,294500,294500,294500,294500,0
|
|
20241021,200400,6359421500,294500,294500,294500,294500,0
|
|
20241021,200300,6359421500,294500,294500,294500,294500,0
|
|
20241021,200200,6359421500,294500,294500,294500,294500,0
|
|
20241021,200100,6359421500,294500,294500,294500,294500,0
|
|
20241021,200000,6359421500,294500,294500,294500,294500,0
|
|
20241021,195900,6359421500,294500,294500,294500,294500,0
|
|
20241021,195800,6359421500,294500,294500,294500,294500,0
|
|
20241021,195700,6359421500,294500,294500,294500,294500,0
|
|
20241021,195600,6359421500,294500,294500,294500,294500,0
|
|
20241021,195500,6359421500,294500,294500,294500,294500,0
|
|
20241021,195400,6359421500,294500,294500,294500,294500,0
|
|
20241021,195300,6359421500,294500,294500,294500,294500,0
|
|
20241021,195200,6359421500,294500,294500,294500,294500,0
|
|
20241021,195100,6359421500,294500,294500,294500,294500,0
|
|
20241021,195000,6359421500,294500,294500,294500,294500,0
|
|
20241021,194900,6359421500,294500,294500,294500,294500,0
|
|
20241021,194800,6359421500,294500,294500,294500,294500,0
|
|
20241021,194700,6359421500,294500,294500,294500,294500,0
|
|
20241021,194600,6359421500,294500,294500,294500,294500,0
|
|
20241021,194500,6359421500,294500,294500,294500,294500,0
|
|
20241021,194400,6359421500,294500,294500,294500,294500,0
|
|
20241021,194300,6359421500,294500,294500,294500,294500,0
|
|
20241021,194200,6359421500,294500,294500,294500,294500,0
|
|
20241021,194100,6359421500,294500,294500,294500,294500,0
|
|
20241021,194000,6359421500,294500,294500,294500,294500,0
|
|
20241021,193900,6359421500,294500,294500,294500,294500,672
|
|
20241021,193800,6359421500,294500,294500,294500,294500,0
|
|
20241021,193700,6359421500,294500,294500,294500,294500,0
|
|
20241021,193600,6359421500,294500,294500,294500,294500,0
|
|
20241021,193500,6359421500,294500,294500,294500,294500,0
|
|
20241021,193400,6359421500,294500,294500,294500,294500,0
|
|
20241021,193300,6359421500,294500,294500,294500,294500,0
|
|
20241021,193200,6359421500,294500,294500,294500,294500,0
|
|
20241021,193100,6359421500,294500,294500,294500,294500,0
|
|
20241021,193000,6359421500,294500,294500,294500,294500,0
|
|
20241021,192900,6359421500,294500,294500,294500,294500,0
|
|
20241021,192800,6359421500,294500,294500,294500,294500,0
|
|
20241021,192700,6359421500,294500,294500,294500,294500,0
|
|
20241021,192600,6359421500,294500,294500,294500,294500,0
|
|
20241021,192500,6359421500,294500,294500,294500,294500,0
|
|
20241021,192400,6359421500,294500,294500,294500,294500,0
|
|
20241021,192300,6359421500,294500,294500,294500,294500,0
|
|
20241021,192200,6359421500,294500,294500,294500,294500,0
|
|
20241021,192100,6359421500,294500,294500,294500,294500,0
|
|
20241021,192000,6359421500,294500,294500,294500,294500,0
|
|
20241021,191900,6359421500,294500,294500,294500,294500,0
|
|
20241021,191800,6359421500,294500,294500,294500,294500,0
|
|
20241021,191700,6359421500,294500,294500,294500,294500,0
|
|
20241021,191600,6359421500,294500,294500,294500,294500,0
|
|
20241021,191500,6359421500,294500,294500,294500,294500,0
|
|
20241021,191400,6359421500,294500,294500,294500,294500,0
|
|
20241021,191300,6359421500,294500,294500,294500,294500,0
|
|
20241021,191200,6359421500,294500,294500,294500,294500,0
|
|
20241021,191100,6359421500,294500,294500,294500,294500,0
|
|
20241021,191000,6359421500,294500,294500,294500,294500,0
|
|
20241021,190900,6359421500,294500,294500,294500,294500,672
|
|
20241021,190800,6359421500,294500,294500,294500,294500,0
|
|
20241021,190700,6359421500,294500,294500,294500,294500,0
|
|
20241021,190600,6359421500,294500,294500,294500,294500,0
|
|
20241021,190500,6359421500,294500,294500,294500,294500,0
|
|
20241021,190400,6359421500,294500,294500,294500,294500,0
|
|
20241021,190300,6359421500,294500,294500,294500,294500,0
|
|
20241021,190200,6359421500,294500,294500,294500,294500,0
|
|
20241021,190100,6359421500,294500,294500,294500,294500,0
|
|
20241021,190000,6359421500,294500,294500,294500,294500,0
|
|
20241021,185900,6359421500,294500,294500,294500,294500,0
|
|
20241021,185800,6359421500,294500,294500,294500,294500,0
|
|
20241021,185700,6359421500,294500,294500,294500,294500,0
|
|
20241021,185600,6359421500,294500,294500,294500,294500,0
|
|
20241021,185500,6359421500,294500,294500,294500,294500,0
|
|
20241021,185400,6359421500,294500,294500,294500,294500,0
|
|
20241021,185300,6359421500,294500,294500,294500,294500,0
|
|
20241021,185200,6359421500,294500,294500,294500,294500,0
|
|
20241021,185100,6359421500,294500,294500,294500,294500,0
|
|
20241021,185000,6359421500,294500,294500,294500,294500,0
|
|
20241021,184900,6359421500,294500,294500,294500,294500,0
|
|
20241021,184800,6359421500,294500,294500,294500,294500,0
|
|
20241021,184700,6359421500,294500,294500,294500,294500,0
|
|
20241021,184600,6359421500,294500,294500,294500,294500,0
|
|
20241021,184500,6359421500,294500,294500,294500,294500,0
|
|
20241021,184400,6359421500,294500,294500,294500,294500,0
|
|
20241021,184300,6359421500,294500,294500,294500,294500,0
|
|
20241021,184200,6359421500,294500,294500,294500,294500,0
|
|
20241021,184100,6359421500,294500,294500,294500,294500,0
|
|
20241021,184000,6359421500,294500,294500,294500,294500,0
|
|
20241021,183900,6359421500,294500,294500,294500,294500,672
|
|
20241021,183800,6359421500,294500,294500,294500,294500,0
|
|
20241021,183700,6359421500,294500,294500,294500,294500,0
|
|
20241021,183600,6359421500,294500,294500,294500,294500,0
|
|
20241021,183500,6359421500,294500,294500,294500,294500,0
|
|
20241021,183400,6359421500,294500,294500,294500,294500,0
|
|
20241021,183300,6359421500,294500,294500,294500,294500,0
|
|
20241021,183200,6359421500,294500,294500,294500,294500,0
|
|
20241021,183100,6359421500,294500,294500,294500,294500,0
|
|
20241021,183000,6359421500,294500,294500,294500,294500,0
|
|
20241021,182900,6359421500,294500,294500,294500,294500,0
|
|
20241021,182800,6359421500,294500,294500,294500,294500,0
|
|
20241021,182700,6359421500,294500,294500,294500,294500,0
|
|
20241021,182600,6359421500,294500,294500,294500,294500,0
|
|
20241021,182500,6359421500,294500,294500,294500,294500,0
|
|
20241021,182400,6359421500,294500,294500,294500,294500,0
|
|
20241021,182300,6359421500,294500,294500,294500,294500,0
|
|
20241021,182200,6359421500,294500,294500,294500,294500,0
|
|
20241021,182100,6359421500,294500,294500,294500,294500,0
|
|
20241021,182000,6359421500,294500,294500,294500,294500,0
|
|
20241021,181900,6359421500,294500,294500,294500,294500,0
|
|
20241021,181800,6359421500,294500,294500,294500,294500,0
|
|
20241021,181700,6359421500,294500,294500,294500,294500,0
|
|
20241021,181600,6359421500,294500,294500,294500,294500,0
|
|
20241021,181500,6359421500,294500,294500,294500,294500,0
|
|
20241021,181400,6359421500,294500,294500,294500,294500,0
|
|
20241021,181300,6359421500,294500,294500,294500,294500,0
|
|
20241021,181200,6359421500,294500,294500,294500,294500,0
|
|
20241021,181100,6359421500,294500,294500,294500,294500,0
|
|
20241021,181000,6359421500,294500,294500,294500,294500,0
|
|
20241021,180900,6359421500,294500,294500,294500,294500,672
|
|
20241021,180800,6359421500,294500,294500,294500,294500,0
|
|
20241021,180700,6359421500,294500,294500,294500,294500,0
|
|
20241021,180600,6359421500,294500,294500,294500,294500,0
|
|
20241021,180500,6359421500,294500,294500,294500,294500,0
|
|
20241021,180400,6359421500,294500,294500,294500,294500,0
|
|
20241021,180300,6359421500,294500,294500,294500,294500,0
|
|
20241021,180200,6359421500,294500,294500,294500,294500,0
|
|
20241021,180100,6359421500,294500,294500,294500,294500,0
|
|
20241021,180000,6359421500,294500,294500,294500,294500,0
|
|
20241021,175900,6359421500,294500,294500,294500,294500,0
|
|
20241021,175800,6359421500,294500,294500,294500,294500,0
|
|
20241021,175700,6359421500,294500,294500,294500,294500,0
|
|
20241021,175600,6359421500,294500,294500,294500,294500,0
|
|
20241021,175500,6359421500,294500,294500,294500,294500,0
|
|
20241021,175400,6359421500,294500,294500,294500,294500,0
|
|
20241021,175300,6359421500,294500,294500,294500,294500,0
|
|
20241021,175200,6359421500,294500,294500,294500,294500,0
|
|
20241021,175100,6359421500,294500,294500,294500,294500,0
|
|
20241021,175000,6359421500,294500,294500,294500,294500,0
|
|
20241021,174900,6359421500,294500,294500,294500,294500,0
|
|
20241021,174800,6359421500,294500,294500,294500,294500,0
|
|
20241021,174700,6359421500,294500,294500,294500,294500,0
|
|
20241021,174600,6359421500,294500,294500,294500,294500,0
|
|
20241021,174500,6359421500,294500,294500,294500,294500,0
|
|
20241021,174400,6359421500,294500,294500,294500,294500,0
|
|
20241021,174300,6359421500,294500,294500,294500,294500,0
|
|
20241021,174200,6359421500,294500,294500,294500,294500,0
|
|
20241021,174100,6359421500,294500,294500,294500,294500,0
|
|
20241021,174000,6359421500,294500,294500,294500,294500,0
|
|
20241021,173900,6359421500,294500,294500,294500,294500,672
|
|
20241021,173800,6359421500,294500,294500,294500,294500,0
|
|
20241021,173700,6359421500,294500,294500,294500,294500,0
|
|
20241021,173600,6359421500,294500,294500,294500,294500,0
|
|
20241021,173500,6359421500,294500,294500,294500,294500,0
|
|
20241021,173400,6359421500,294500,294500,294500,294500,0
|
|
20241021,173300,6359421500,294500,294500,294500,294500,0
|
|
20241021,173200,6359421500,294500,294500,294500,294500,0
|
|
20241021,173100,6359421500,294500,294500,294500,294500,0
|
|
20241021,173000,6359421500,294500,294500,294500,294500,0
|
|
20241021,172900,6359421500,294500,294500,294500,294500,0
|
|
20241021,172800,6359421500,294500,294500,294500,294500,0
|
|
20241021,172700,6359421500,294500,294500,294500,294500,0
|
|
20241021,172600,6359421500,294500,294500,294500,294500,0
|
|
20241021,172500,6359421500,294500,294500,294500,294500,0
|
|
20241021,172400,6359421500,294500,294500,294500,294500,0
|
|
20241021,172300,6359421500,294500,294500,294500,294500,0
|
|
20241021,172200,6359421500,294500,294500,294500,294500,0
|
|
20241021,172100,6359421500,294500,294500,294500,294500,0
|
|
20241021,172000,6359421500,294500,294500,294500,294500,0
|
|
20241021,171900,6359421500,294500,294500,294500,294500,0
|
|
20241021,171800,6359421500,294500,294500,294500,294500,0
|
|
20241021,171700,6359421500,294500,294500,294500,294500,0
|
|
20241021,171600,6359421500,294500,294500,294500,294500,0
|
|
20241021,171500,6359421500,294500,294500,294500,294500,0
|
|
20241021,171400,6359421500,294500,294500,294500,294500,0
|
|
20241021,171300,6359421500,294500,294500,294500,294500,0
|
|
20241021,171200,6359421500,294500,294500,294500,294500,0
|
|
20241021,171100,6359421500,294500,294500,294500,294500,0
|
|
20241021,171000,6359421500,294500,294500,294500,294500,0
|
|
20241021,170900,6359421500,294500,294500,294500,294500,672
|
|
20241021,170800,6359421500,294500,294500,294500,294500,0
|
|
20241021,170700,6359421500,294500,294500,294500,294500,0
|
|
20241021,170600,6359421500,294500,294500,294500,294500,0
|
|
20241021,170500,6359421500,294500,294500,294500,294500,0
|
|
20241021,170400,6359421500,294500,294500,294500,294500,0
|
|
20241021,170300,6359421500,294500,294500,294500,294500,0
|
|
20241021,170200,6359421500,294500,294500,294500,294500,0
|
|
20241021,170100,6359421500,294500,294500,294500,294500,0
|
|
20241021,170000,6359421500,294500,294500,294500,294500,0
|
|
20241021,165900,6359421500,294500,294500,294500,294500,0
|
|
20241021,165800,6359421500,294500,294500,294500,294500,0
|
|
20241021,165700,6359421500,294500,294500,294500,294500,0
|
|
20241021,165600,6359421500,294500,294500,294500,294500,0
|
|
20241021,165500,6359421500,294500,294500,294500,294500,0
|
|
20241021,165400,6359421500,294500,294500,294500,294500,0
|
|
20241021,165300,6359421500,294500,294500,294500,294500,0
|
|
20241021,165200,6359421500,294500,294500,294500,294500,0
|
|
20241021,165100,6359421500,294500,294500,294500,294500,0
|
|
20241021,165000,6359421500,294500,294500,294500,294500,0
|
|
20241021,164900,6359421500,294500,294500,294500,294500,0
|
|
20241021,164800,6359421500,294500,294500,294500,294500,0
|
|
20241021,164700,6359421500,294500,294500,294500,294500,0
|
|
20241021,164600,6359421500,294500,294500,294500,294500,0
|
|
20241021,164500,6359421500,294500,294500,294500,294500,0
|
|
20241021,164400,6359421500,294500,294500,294500,294500,0
|
|
20241021,164300,6359421500,294500,294500,294500,294500,0
|
|
20241021,164200,6359421500,294500,294500,294500,294500,0
|
|
20241021,164100,6359421500,294500,294500,294500,294500,0
|
|
20241021,164000,6359421500,294500,294500,294500,294500,0
|
|
20241021,163900,6359421500,294500,294500,294500,294500,672
|
|
20241021,163800,6359421500,294500,294500,294500,294500,0
|
|
20241021,163700,6359421500,294500,294500,294500,294500,0
|
|
20241021,163600,6359421500,294500,294500,294500,294500,0
|
|
20241021,163500,6359421500,294500,294500,294500,294500,0
|
|
20241021,163400,6359421500,294500,294500,294500,294500,0
|
|
20241021,163300,6359421500,294500,294500,294500,294500,0
|
|
20241021,163200,6359421500,294500,294500,294500,294500,0
|
|
20241021,163100,6359421500,294500,294500,294500,294500,0
|
|
20241021,163000,6359421500,294500,294500,294500,294500,0
|
|
20241021,162900,6359421500,294500,294500,294500,294500,0
|
|
20241021,162800,6359421500,294500,294500,294500,294500,0
|
|
20241021,162700,6359421500,294500,294500,294500,294500,0
|
|
20241021,162600,6359421500,294500,294500,294500,294500,0
|
|
20241021,162500,6359421500,294500,294500,294500,294500,0
|
|
20241021,162400,6359421500,294500,294500,294500,294500,0
|
|
20241021,162300,6359421500,294500,294500,294500,294500,0
|
|
20241021,162200,6359421500,294500,294500,294500,294500,0
|
|
20241021,162100,6359421500,294500,294500,294500,294500,0
|
|
20241021,162000,6359421500,294500,294500,294500,294500,0
|
|
20241021,161900,6359421500,294500,294500,294500,294500,0
|
|
20241021,161800,6359421500,294500,294500,294500,294500,0
|
|
20241021,161700,6359421500,294500,294500,294500,294500,0
|
|
20241021,161600,6359421500,294500,294500,294500,294500,0
|
|
20241021,161500,6359421500,294500,294500,294500,294500,0
|
|
20241021,161400,6359421500,294500,294500,294500,294500,0
|
|
20241021,161300,6359421500,294500,294500,294500,294500,0
|
|
20241021,161200,6359421500,294500,294500,294500,294500,0
|
|
20241021,161100,6359421500,294500,294500,294500,294500,0
|
|
20241021,161000,6359421500,294500,294500,294500,294500,0
|
|
20241021,160900,6359421500,294500,294500,294500,294500,672
|
|
20241021,160800,6359421500,294500,294500,294500,294500,0
|
|
20241021,160700,6359421500,294500,294500,294500,294500,0
|
|
20241021,160600,6359421500,294500,294500,294500,294500,0
|
|
20241021,160500,6359421500,294500,294500,294500,294500,0
|
|
20241021,160400,6359421500,294500,294500,294500,294500,0
|
|
20241021,160300,6359421500,294500,294500,294500,294500,0
|
|
20241021,160200,6359421500,294500,294500,294500,294500,0
|
|
20241021,160100,6359421500,294500,294500,294500,294500,0
|
|
20241021,160000,6359421500,294500,294500,294500,294500,0
|
|
20241021,155900,6359421500,294500,294500,294500,294500,0
|
|
20241021,155800,6359421500,294500,294500,294500,294500,0
|
|
20241021,155700,6359421500,294500,294500,294500,294500,0
|
|
20241021,155600,6359421500,294500,294500,294500,294500,0
|
|
20241021,155500,6359421500,294500,294500,294500,294500,0
|
|
20241021,155400,6359421500,294500,294500,294500,294500,0
|
|
20241021,155300,6359421500,294500,294500,294500,294500,0
|
|
20241021,155200,6359421500,294500,294500,294500,294500,0
|
|
20241021,155100,6359421500,294500,294500,294500,294500,0
|
|
20241021,155000,6359421500,294500,294500,294500,294500,0
|
|
20241021,154900,6359421500,294500,294500,294500,294500,0
|
|
20241021,154800,6359421500,294500,294500,294500,294500,0
|
|
20241021,154700,6359421500,294500,294500,294500,294500,0
|
|
20241021,154600,6359421500,294500,294500,294500,294500,0
|
|
20241021,154500,6359421500,294500,294500,294500,294500,0
|
|
20241021,154400,6359421500,294500,294500,294500,294500,0
|
|
20241021,154300,6359421500,294500,294500,294500,294500,0
|
|
20241021,154200,6359421500,294500,294500,294500,294500,0
|
|
20241021,154100,6359421500,294500,294500,294500,294500,0
|
|
20241021,154000,6359421500,294500,294500,294500,294500,0
|
|
20241021,153900,6359421500,294500,294500,294500,294500,672
|
|
20241021,153800,6359421500,294500,294500,294500,294500,0
|
|
20241021,153700,6359421500,294500,294500,294500,294500,0
|
|
20241021,153600,6359421500,294500,294500,294500,294500,0
|
|
20241021,153500,6359421500,294500,294500,294500,294500,0
|
|
20241021,153400,6359421500,294500,294500,294500,294500,0
|
|
20241021,153300,6359421500,294500,294500,294500,294500,0
|
|
20241021,153200,6359421500,294500,294500,294500,294500,0
|
|
20241021,153100,6359421500,294500,294500,294500,294500,0
|
|
20241021,153000,6359421500,294500,294500,294500,294500,672
|
|
20241021,152900,6161517500,295000,295000,295000,295000,0
|
|
20241021,152800,6161517500,295000,295000,295000,295000,0
|
|
20241021,152700,6161517500,295000,295000,295000,295000,0
|
|
20241021,152600,6161517500,295000,295000,295000,295000,0
|
|
20241021,152500,6161517500,295000,295000,295000,295000,0
|
|
20241021,152400,6161517500,295000,295000,295000,295000,0
|
|
20241021,152300,6161517500,295000,295000,295000,295000,0
|
|
20241021,152200,6161517500,295000,295000,295000,295000,0
|
|
20241021,152100,6161517500,295000,295000,295000,295000,0
|
|
20241021,152000,6161517500,295000,295000,295000,295000,0
|
|
20241021,151900,6161517500,295000,295000,295500,294500,95
|
|
20241021,151800,6133487500,295000,295500,295500,295000,147
|
|
20241021,151700,6090112500,295500,295500,295500,295000,54
|
|
20241021,151600,6074164000,295500,295000,295500,295000,47
|
|
20241021,151500,6060296000,295500,295500,295500,295000,17
|
|
20241021,151400,6055274500,295500,295500,295500,295000,53
|
|
20241021,151300,6039618500,295000,295000,295500,295000,10
|
|
20241021,151200,6036667000,295000,295500,295500,295000,202
|
|
20241021,151100,5977060500,295500,295500,295500,295000,22
|
|
20241021,151000,5970562000,295500,295500,295500,295000,63
|
|
20241021,150900,5951953000,295500,295500,295500,295500,16
|
|
20241021,150800,5947225000,295000,295500,295500,295000,82
|
|
20241021,150700,5922996500,295500,295000,295500,295000,52
|
|
20241021,150600,5907632500,295500,295500,295500,295000,17
|
|
20241021,150500,5902610500,295500,295500,295500,295000,70
|
|
20241021,150400,5881937500,295500,295500,295500,295000,15
|
|
20241021,150300,5877507500,295500,295500,295500,295000,36
|
|
20241021,150200,5866870000,295500,295500,295500,295000,30
|
|
20241021,150100,5858011000,295500,295500,295500,295000,16
|
|
20241021,150000,5853286000,295500,295500,295500,295000,83
|
|
20241021,145900,5828776000,295500,295500,295500,295000,27
|
|
20241021,145800,5820799000,295500,295000,295500,295000,32
|
|
20241021,145700,5811344000,295500,295500,295500,295000,24
|
|
20241021,145600,5804255500,295000,295500,295500,295000,47
|
|
20241021,145500,5790372000,295500,295000,295500,295000,15
|
|
20241021,145400,5785941500,295500,295500,295500,295000,28
|
|
20241021,145300,5777670500,295500,295000,295500,295000,67
|
|
20241021,145200,5757878000,295500,295000,295500,295000,21
|
|
20241021,145100,5751673000,295500,295500,295500,295000,47
|
|
20241021,145000,5737786000,295500,295500,295500,295000,22
|
|
20241021,144900,5731287500,295500,295500,295500,295000,75
|
|
20241021,144800,5709129500,295500,295500,295500,295000,14
|
|
20241021,144700,5704995000,295500,295500,295500,295000,37
|
|
20241021,144600,5694072500,295000,295500,295500,295000,50
|
|
20241021,144500,5679305000,295500,295500,295500,295000,12
|
|
20241021,144400,5675759500,295500,295500,295500,295000,98
|
|
20241021,144300,5646808500,295000,295500,295500,295000,22
|
|
20241021,144200,5640309000,295000,295500,295500,295000,65
|
|
20241021,144100,5621118500,295500,295500,295500,295000,20
|
|
20241021,144000,5615210000,295500,296000,296000,295000,38
|
|
20241021,143900,5603980000,295500,295500,296000,295500,37
|
|
20241021,143800,5593032000,296000,295500,296000,295500,23
|
|
20241021,143700,5586229000,296000,296000,296000,295000,88
|
|
20241021,143600,5560229000,295500,296000,296000,295500,22
|
|
20241021,143500,5553723000,296000,295000,296000,295000,723
|
|
20241021,143400,5340405500,295000,294500,295000,294500,24
|
|
20241021,143300,5333329000,295000,294500,295000,294500,46
|
|
20241021,143200,5319765000,295000,294500,295000,294500,45
|
|
20241021,143100,5306499500,294500,295500,295500,294500,728
|
|
20241021,143000,5091654500,295500,296000,296000,295500,30
|
|
20241021,142900,5082778500,296000,295500,296000,295500,9
|
|
20241021,142800,5080117500,295500,296000,296000,295500,39
|
|
20241021,142700,5068582000,295500,295500,295500,295500,16
|
|
20241021,142600,5063854000,295500,295500,296000,295500,43
|
|
20241021,142500,5051146000,295500,296000,296000,295500,1297
|
|
20241021,142400,4667532500,296000,296500,296500,296000,175
|
|
20241021,142300,4615730000,296500,296000,296500,296000,33
|
|
20241021,142200,4605947500,296000,296000,296500,296000,16
|
|
20241021,142100,4601211000,296000,296500,296500,296000,41
|
|
20241021,142000,4589064500,296500,296500,296500,296000,23
|
|
20241021,141900,4582245500,296500,296500,296500,296000,10
|
|
20241021,141800,4579282000,296500,296000,296500,296000,50
|
|
20241021,141700,4564467500,296000,296500,296500,296000,3
|
|
20241021,141600,4563578500,296000,296500,296500,296000,41
|
|
20241021,141500,4551430000,296500,296500,296500,296000,94
|
|
20241021,141400,4523563000,296500,296500,296500,296500,60
|
|
20241021,141300,4505773000,296000,296000,296000,296000,10
|
|
20241021,141200,4502813000,296000,296500,296500,296000,17
|
|
20241021,141100,4497779000,296000,296500,296500,296000,32
|
|
20241021,141000,4488291500,296500,296000,296500,296000,309
|
|
20241021,140900,4396684500,296000,297000,297000,296000,32
|
|
20241021,140800,4387187000,297000,296500,297000,296500,4
|
|
20241021,140700,4386000500,296500,297000,297000,296500,41
|
|
20241021,140600,4373828500,297000,298000,298000,296500,453
|
|
20241021,140500,4239131000,298000,298000,298000,298000,2
|
|
20241021,140400,4238535000,297500,298000,298000,297500,53
|
|
20241021,140300,4222746000,297500,297500,297500,297000,34
|
|
20241021,140200,4212633000,297500,297500,298000,297500,25
|
|
20241021,140100,4205185000,297500,297500,297500,297500,25
|
|
20241021,140000,4197747500,297500,298500,298500,297000,177
|
|
20241021,135900,4145034500,298500,298000,298500,298000,23
|
|
20241021,135800,4138179500,298500,298500,298500,298000,12
|
|
20241021,135700,4134600500,298500,298500,299000,298500,82
|
|
20241021,135600,4110113500,298500,299500,300000,298500,235
|
|
20241021,135500,4039850500,299500,300000,300000,299500,68
|
|
20241021,135400,4019473500,299500,299500,299500,299500,7
|
|
20241021,135300,4017377000,299500,300000,300000,299500,21
|
|
20241021,135200,4011077500,299500,299500,299500,299500,34
|
|
20241021,135100,4000894500,300000,299500,300000,299500,4
|
|
20241021,135000,3999695500,299500,299500,299500,299500,271
|
|
20241021,134900,3918531000,300000,299500,300000,299500,29
|
|
20241021,134800,3909842500,299500,300000,300000,299500,52
|
|
20241021,134700,3894254500,300000,300000,301000,300000,250
|
|
20241021,134600,3819253000,300000,300500,300500,300000,42
|
|
20241021,134500,3806643000,300500,301000,301000,300500,49
|
|
20241021,134400,3791918000,300500,301000,301000,300500,7
|
|
20241021,134300,3789814000,301000,301000,301000,301000,21
|
|
20241021,134200,3783493000,300500,300500,300500,300500,4
|
|
20241021,134100,3782291000,301000,300000,301000,300000,22
|
|
20241021,134000,3775687000,300500,300500,301000,300500,5
|
|
20241021,133900,3774184000,301000,300500,301000,300000,25
|
|
20241021,133800,3766671000,300500,301500,301500,300500,468
|
|
20241021,133700,3625912000,301500,301500,301500,301500,0
|
|
20241021,133600,3625912000,301500,302500,302500,301500,26
|
|
20241021,133500,3618062000,302500,301500,302500,301000,13
|
|
20241021,133400,3614146500,301500,301500,302500,301500,28
|
|
20241021,133300,3605693000,301500,301500,301500,301500,3
|
|
20241021,133200,3604788500,302500,301500,302500,301500,39
|
|
20241021,133100,3593029000,301500,301500,301500,301500,7
|
|
20241021,133000,3590918500,301000,302000,302000,301000,171
|
|
20241021,132900,3539313000,302000,302000,302000,302000,3
|
|
20241021,132800,3538407000,302500,302500,302500,302500,1
|
|
20241021,132700,3538104500,302000,302500,302500,302000,13
|
|
20241021,132600,3534174000,302500,302500,302500,302500,2
|
|
20241021,132500,3533569000,302000,302000,302000,302000,1
|
|
20241021,132400,3533267000,302000,302500,302500,302000,3
|
|
20241021,132300,3532360500,302500,302500,302500,302500,4
|
|
20241021,132200,3531150500,302500,302500,302500,302500,1
|
|
20241021,132100,3530848000,302500,302500,302500,302000,3
|
|
20241021,132000,3529941000,302500,302000,302500,302000,7
|
|
20241021,131900,3527826500,302500,302000,302500,302000,5
|
|
20241021,131800,3526316000,302000,302000,302000,302000,18
|
|
20241021,131700,3520880000,302000,301500,302000,301500,4
|
|
20241021,131600,3519672500,302000,302000,302000,302000,1
|
|
20241021,131500,3519370500,302000,301500,302500,301500,25
|
|
20241021,131400,3511821500,301500,302500,302500,301500,2
|
|
20241021,131300,3511217500,302000,302000,302000,302000,42
|
|
20241021,131200,3498533500,302500,302000,302500,302000,2
|
|
20241021,131100,3497929000,302500,302000,302500,302000,3
|
|
20241021,131000,3497022500,301500,302500,302500,301500,5
|
|
20241021,130900,3495512000,302000,302000,302000,301500,29
|
|
20241021,130800,3486756500,302500,302500,302500,302500,2
|
|
20241021,130700,3486151500,302500,302500,302500,302500,11
|
|
20241021,130600,3482824000,301500,301500,302000,301500,29
|
|
20241021,130500,3474070500,301500,301500,301500,301500,1
|
|
20241021,130400,3473769000,301500,302000,302000,301500,37
|
|
20241021,130300,3462595500,302000,301500,302000,301500,16
|
|
20241021,130200,3457770000,301500,301500,301500,301000,14
|
|
20241021,130100,3453550000,301500,301500,301500,301500,31
|
|
20241021,130000,3444203500,301500,301000,301500,301000,5
|
|
20241021,125900,3442697500,301000,301500,301500,301000,21
|
|
20241021,125800,3436366500,301500,301500,301500,301500,1
|
|
20241021,125700,3436065000,301500,301500,301500,301500,20
|
|
20241021,125600,3430035000,301000,301000,301000,301000,11
|
|
20241021,125500,3426724000,301500,301500,301500,301000,4
|
|
20241021,125400,3425518500,301500,301500,302000,301500,110
|
|
20241021,125300,3392343000,302500,301500,302500,301500,2
|
|
20241021,125200,3391739000,301500,302000,302000,301500,35
|
|
20241021,125100,3381176000,301500,302000,302000,301500,6
|
|
20241021,125000,3379364500,302000,301500,302000,301500,24
|
|
20241021,124900,3372118000,301500,301500,301500,301500,1
|
|
20241021,124800,3371816500,302000,302000,302000,301500,25
|
|
20241021,124700,3364267000,301500,302000,302000,301500,4
|
|
20241021,124600,3363060000,302000,302000,302000,302000,0
|
|
20241021,124500,3363060000,302000,302000,302000,302000,21
|
|
20241021,124400,3356718000,301500,301500,301500,301500,24
|
|
20241021,124300,3349482000,302000,302000,302000,302000,21
|
|
20241021,124200,3343140000,302500,302500,302500,302500,12
|
|
20241021,124100,3339510000,301500,302000,302000,301500,25
|
|
20241021,124000,3331962000,302000,302000,302000,302000,3
|
|
20241021,123900,3331056000,302000,302000,302000,302000,29
|
|
20241021,123800,3322298000,302500,302000,302500,302000,12
|
|
20241021,123700,3318673500,302000,302000,302000,302000,0
|
|
20241021,123600,3318673500,302000,302000,302000,302000,6
|
|
20241021,123500,3316861500,302000,301500,302000,301500,5
|
|
20241021,123400,3315352500,302000,302000,302000,301500,58
|
|
20241021,123300,3297837000,301500,301500,301500,301500,3
|
|
20241021,123200,3296932500,301500,301500,301500,301500,5
|
|
20241021,123100,3295425000,302000,302000,302000,302000,20
|
|
20241021,123000,3289385000,301500,301500,301500,301500,1
|
|
20241021,122900,3289083500,302000,302000,302000,301500,31
|
|
20241021,122800,3279723000,301500,302000,302000,301500,5
|
|
20241021,122700,3278213500,302000,301500,302000,301500,21
|
|
20241021,122600,3271872000,301500,302000,302000,301500,2
|
|
20241021,122500,3271268500,302000,302500,302500,302000,84
|
|
20241021,122400,3245900000,302500,302500,302500,302500,1
|
|
20241021,122300,3245597500,302000,302000,302000,302000,4
|
|
20241021,122200,3244389500,302000,302000,302000,302000,2
|
|
20241021,122100,3243785500,302000,302000,302000,302000,0
|
|
20241021,122000,3243785500,302000,302000,302000,302000,46
|
|
20241021,121900,3229893500,302000,302000,302000,302000,2
|
|
20241021,121800,3229289500,302000,302000,302000,302000,1
|
|
20241021,121700,3228987500,302000,302000,302000,302000,1
|
|
20241021,121600,3228685500,302500,301500,302500,301500,17
|
|
20241021,121500,3223546500,302000,302000,302000,302000,23
|
|
20241021,121400,3216600500,302000,301500,302000,301500,2
|
|
20241021,121300,3215997000,301500,302000,302000,301500,25
|
|
20241021,121200,3208448500,301500,301500,301500,301500,1
|
|
20241021,121100,3208147000,302000,302000,302000,302000,0
|
|
20241021,121000,3208147000,302000,301500,302000,301500,24
|
|
20241021,120900,3200901000,301500,301500,302000,301500,4
|
|
20241021,120800,3199694500,302000,301500,302000,301500,27
|
|
20241021,120700,3191544000,302000,302000,302500,302000,260
|
|
20241021,120600,3113023500,302000,302000,302000,302000,1
|
|
20241021,120500,3112721500,302000,302000,302000,302000,5
|
|
20241021,120400,3111211500,302500,302000,302500,302000,10
|
|
20241021,120300,3108190500,302000,302500,302500,302000,8
|
|
20241021,120200,3105774000,302500,302500,302500,302500,2
|
|
20241021,120100,3105169000,302000,302000,302000,302000,11
|
|
20241021,120000,3101847000,302500,302500,302500,302500,7
|
|
20241021,115900,3099729500,302500,302500,302500,302500,1
|
|
20241021,115800,3099427000,302000,302000,302000,302000,6
|
|
20241021,115700,3097615000,302500,302500,302500,302000,14
|
|
20241021,115600,3093380500,302000,302000,302000,302000,1
|
|
20241021,115500,3093078500,302000,302000,302500,302000,5
|
|
20241021,115400,3091568000,302500,302500,302500,302500,2
|
|
20241021,115300,3090963000,302500,302000,302500,302000,16
|
|
20241021,115200,3086128500,302000,302000,302000,302000,3
|
|
20241021,115100,3085222500,302500,302500,302500,302500,6
|
|
20241021,115000,3083407500,303500,303500,303500,303500,1
|
|
20241021,114900,3083104000,302500,303000,303000,302500,5
|
|
20241021,114800,3081590000,302500,302000,302500,302000,5
|
|
20241021,114700,3080078000,302000,302000,302000,302000,1
|
|
20241021,114600,3079776000,302000,303000,303500,302000,62
|
|
20241021,114500,3060993500,302500,302500,302500,302500,8
|
|
20241021,114400,3058573500,302500,302500,302500,302500,1
|
|
20241021,114300,3058271000,302500,302000,302500,302000,8
|
|
20241021,114200,3055852500,302000,302000,302000,302000,3
|
|
20241021,114100,3054946500,302000,302500,302500,302000,50
|
|
20241021,114000,3039846000,302000,302000,302000,302000,27
|
|
20241021,113900,3031692000,302000,302500,302500,302000,4
|
|
20241021,113800,3030483500,302000,302000,302000,302000,1
|
|
20241021,113700,3030181500,302000,302500,302500,302000,5
|
|
20241021,113600,3028670500,302000,302000,302000,302000,10
|
|
20241021,113500,3025650500,301500,302000,302000,301500,3
|
|
20241021,113400,3024745000,302000,301500,302000,301500,17
|
|
20241021,113300,3019617000,301500,302000,302000,301500,28
|
|
20241021,113200,3011164000,302000,302000,302000,302000,21
|
|
20241021,113100,3004822000,301500,301500,301500,301500,4
|
|
20241021,113000,3003616000,301500,302500,302500,301500,2
|
|
20241021,112900,3003012000,302000,302000,302000,302000,20
|
|
20241021,112800,2996972000,302000,302000,302000,302000,9
|
|
20241021,112700,2994254000,301000,301000,301000,301000,3
|
|
20241021,112600,2993351000,301500,301500,301500,301500,1
|
|
20241021,112500,2993049500,301500,302000,302000,301500,45
|
|
20241021,112400,2979480000,301500,301500,301500,301500,5
|
|
20241021,112300,2977972500,302000,302000,302000,302000,0
|
|
20241021,112200,2977972500,302000,301500,302500,301500,62
|
|
20241021,112100,2959244000,301500,301500,301500,301500,3
|
|
20241021,112000,2958339500,302000,302000,302000,301500,6
|
|
20241021,111900,2956528000,301500,301500,301500,301500,6
|
|
20241021,111800,2954719000,301500,301500,302000,301500,16
|
|
20241021,111700,2949894500,301500,301500,301500,301500,1
|
|
20241021,111600,2949593000,302000,302000,302000,302000,1
|
|
20241021,111500,2949291000,301500,302000,302000,301500,4
|
|
20241021,111400,2948084500,302000,301500,302000,301500,2
|
|
20241021,111300,2947481000,301500,301500,301500,301500,1
|
|
20241021,111200,2947179500,301500,301500,301500,301500,3
|
|
20241021,111100,2946275000,301500,301500,301500,301500,1
|
|
20241021,111000,2945973500,301500,301500,301500,301500,26
|
|
20241021,110900,2938134500,301500,301500,301500,301500,11
|
|
20241021,110800,2934818000,301500,301000,301500,301000,19
|
|
20241021,110700,2929091000,301500,301500,301500,301000,16
|
|
20241021,110600,2924273000,301000,301500,301500,301000,41
|
|
20241021,110500,2911928500,301000,301500,301500,301000,6
|
|
20241021,110400,2910121000,301500,301500,301500,301500,14
|
|
20241021,110300,2905900000,301500,301500,301500,301500,71
|
|
20241021,110200,2884493500,301500,302000,302000,301500,96
|
|
20241021,110100,2855549000,302000,302000,302000,301500,38
|
|
20241021,110000,2844082500,301500,301500,303000,301500,16
|
|
20241021,105900,2839253000,302000,302000,302000,301500,13
|
|
20241021,105800,2835327500,302000,302000,302000,302000,0
|
|
20241021,105700,2835327500,302000,302000,302000,302000,34
|
|
20241021,105600,2825059500,302000,302000,302000,302000,4
|
|
20241021,105500,2823851500,302000,302000,302000,302000,0
|
|
20241021,105400,2823851500,302000,302000,302000,302000,0
|
|
20241021,105300,2823851500,302000,302000,303000,302000,18
|
|
20241021,105200,2818408000,302000,302000,303500,302000,183
|
|
20241021,105100,2763052000,301500,302000,302000,301500,72
|
|
20241021,105000,2741341500,301500,301500,301500,301500,2
|
|
20241021,104900,2740738500,302000,301500,302000,301500,3
|
|
20241021,104800,2739833000,301500,301500,302000,301500,5
|
|
20241021,104700,2738324000,301500,302000,302000,301500,38
|
|
20241021,104600,2726863500,302000,302000,302000,301500,103
|
|
20241021,104500,2695792000,302000,302500,302500,302000,13
|
|
20241021,104400,2691864500,302000,303000,303000,302000,72
|
|
20241021,104300,2670050500,302000,303000,303000,302000,3
|
|
20241021,104200,2669143500,301500,302000,303000,301500,16
|
|
20241021,104100,2664311000,302000,301500,302000,301500,27
|
|
20241021,104000,2656157500,302000,302000,302000,302000,4
|
|
20241021,103900,2654949500,302000,301500,302000,301500,38
|
|
20241021,103800,2643474000,301500,302000,302000,301500,51
|
|
20241021,103700,2628097000,301500,301500,302000,301500,7
|
|
20241021,103600,2625985500,301500,302000,302000,301500,64
|
|
20241021,103500,2606659500,301500,302000,302000,301500,13
|
|
20241021,103400,2602737000,302000,302000,302000,302000,9
|
|
20241021,103300,2600019000,301500,302000,302000,301500,42
|
|
20241021,103200,2587351000,302000,303500,303500,302000,553
|
|
20241021,103100,2419785000,303500,304000,304000,303500,2
|
|
20241021,103000,2419177500,304000,304000,304000,304000,6
|
|
20241021,102900,2417353500,304000,304000,304000,303500,9
|
|
20241021,102800,2414619000,304000,304000,304000,304000,0
|
|
20241021,102700,2414619000,304000,304000,304000,303500,43
|
|
20241021,102600,2401547500,304000,304000,304000,304000,77
|
|
20241021,102500,2378139500,304000,304000,304000,304000,5
|
|
20241021,102400,2376619500,304000,304000,304000,304000,0
|
|
20241021,102300,2376619500,304000,304000,304000,304000,4
|
|
20241021,102200,2375403500,304000,304500,304500,304000,16
|
|
20241021,102100,2370532500,304500,304000,304500,304000,2
|
|
20241021,102000,2369924000,304000,304000,304000,304000,2
|
|
20241021,101900,2369316000,304000,304500,304500,304000,4
|
|
20241021,101800,2368099500,304000,303500,304000,303500,137
|
|
20241021,101700,2326487500,303500,304000,304000,303500,84
|
|
20241021,101600,2300952000,304500,304500,304500,304500,5
|
|
20241021,101500,2299429500,304500,305000,305000,304500,43
|
|
20241021,101400,2286331500,305000,304500,305000,304500,5
|
|
20241021,101300,2284808000,305000,305000,305500,305000,92
|
|
20241021,101200,2256747500,305500,305500,305500,305500,2
|
|
20241021,101100,2256136500,305000,305500,305500,305000,47
|
|
20241021,101000,2241801000,305000,305000,305000,305000,3
|
|
20241021,100900,2240886000,305500,305500,305500,305500,8
|
|
20241021,100800,2238442000,305500,305500,305500,305000,13
|
|
20241021,100700,2234471000,305500,305500,305500,305500,18
|
|
20241021,100600,2228972000,305500,305500,305500,305500,5
|
|
20241021,100500,2227444500,305500,306000,306000,305500,43
|
|
20241021,100400,2214306500,306000,306500,306500,306000,139
|
|
20241021,100300,2171768000,306500,306500,306500,306500,24
|
|
20241021,100200,2164412000,307000,307000,307000,307000,0
|
|
20241021,100100,2164412000,307000,307000,307000,306500,21
|
|
20241021,100000,2157973000,307000,308500,308500,307000,7
|
|
20241021,095900,2155822000,308500,308500,308500,307000,202
|
|
20241021,095800,2093642500,308500,307500,308500,307500,59
|
|
20241021,095700,2075474500,307500,307500,308500,307500,47
|
|
20241021,095600,2061003500,308500,308500,308500,307500,83
|
|
20241021,095500,2035428000,308500,309000,309000,308500,59
|
|
20241021,095400,2017219000,308500,309000,309000,308500,49
|
|
20241021,095300,2002091000,309000,309000,309000,309000,31
|
|
20241021,095200,1992512000,309000,309000,309000,308500,47
|
|
20241021,095100,1978002500,309000,309000,309000,309000,35
|
|
20241021,095000,1967187500,309000,309500,309500,309000,91
|
|
20241021,094900,1939044000,309500,309500,310000,309500,61
|
|
20241021,094800,1920157000,310000,310500,311000,309500,245
|
|
20241021,094700,1844107000,310500,309000,310500,309000,1413
|
|
20241021,094600,1406128000,309000,309500,309500,309000,66
|
|
20241021,094500,1385726000,309500,309500,309500,309000,87
|
|
20241021,094400,1358835000,309500,308500,309500,308500,24
|
|
20241021,094300,1351414000,309500,309000,309500,308500,177
|
|
20241021,094200,1296716000,309000,309000,309500,308500,75
|
|
20241021,094100,1273555000,309000,308500,309500,308000,882
|
|
20241021,094000,1000947000,309000,307500,309500,307500,1128
|
|
20241021,093900,652940500,308000,307500,308500,307500,717
|
|
20241021,093800,432135500,307000,307000,307500,307000,112
|
|
20241021,093700,397731000,307000,306500,307000,306500,20
|
|
20241021,093600,391595000,306500,306500,306500,306500,9
|
|
20241021,093500,388836500,306000,306000,306000,306000,30
|
|
20241021,093400,379656500,306000,306000,306000,306000,11
|
|
20241021,093300,376290500,306000,306000,306000,306000,1
|
|
20241021,093200,375984500,306000,306000,306000,306000,6
|
|
20241021,093100,374148500,306000,306000,306000,306000,2
|
|
20241021,093000,373536500,306000,305500,306000,305500,47
|
|
20241021,092900,359176000,305500,306000,306000,305500,25
|
|
20241021,092800,351527500,306000,304500,306000,304500,125
|
|
20241021,092700,313400500,304500,305000,305000,304500,55
|
|
20241021,092600,296645000,305000,305000,305500,305000,45
|
|
20241021,092500,282915500,304500,304500,304500,304500,1
|
|
20241021,092400,282611000,304500,304500,304500,304500,22
|
|
20241021,092300,275912000,304000,304500,304500,304000,22
|
|
20241021,092200,269223000,304500,304500,304500,304500,13
|
|
20241021,092100,265264500,304000,304500,304500,304000,2
|
|
20241021,092000,264656000,304500,304500,304500,304500,31
|
|
20241021,091900,255216500,304500,304500,304500,304500,1
|
|
20241021,091800,254912000,303000,304000,304000,303000,76
|
|
20241021,091700,231867500,304000,304000,304000,304000,5
|
|
20241021,091600,230347500,304000,304000,304000,304000,28
|
|
20241021,091500,221835500,304000,304000,304000,304000,22
|
|
20241021,091400,215147500,304000,304000,304000,304000,0
|
|
20241021,091300,215147500,304000,303500,304000,303500,9
|
|
20241021,091200,212414000,303500,303500,304000,303500,81
|
|
20241021,091100,187829500,303000,303500,303500,303000,9
|
|
20241021,091000,185100500,303500,303500,303500,303500,1
|
|
20241021,090900,184797000,303000,303000,303000,303000,23
|
|
20241021,090800,177828000,303000,303000,303000,303000,1
|
|
20241021,090700,177525000,302500,304000,304000,302500,169
|
|
20241021,090600,126248500,304000,304000,304000,304000,52
|
|
20241021,090500,110440500,304500,305000,305000,304500,73
|
|
20241021,090400,88192500,305500,306000,306000,305500,152
|
|
20241021,090300,41754500,306000,307000,307000,305500,18
|
|
20241021,090200,36236000,306500,306500,307000,305000,17
|
|
20241021,090100,31029500,306500,307500,307500,305000,22
|
|
20241021,090000,24290500,307500,307500,307500,307000,79
|