751 lines
42 KiB
CSV
751 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,212800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,212700,3667952500,277500,277500,277500,277500,0
|
|
20241008,212600,3667952500,277500,277500,277500,277500,0
|
|
20241008,212500,3667952500,277500,277500,277500,277500,0
|
|
20241008,212400,3667952500,277500,277500,277500,277500,0
|
|
20241008,212300,3667952500,277500,277500,277500,277500,0
|
|
20241008,212200,3667952500,277500,277500,277500,277500,0
|
|
20241008,212100,3667952500,277500,277500,277500,277500,0
|
|
20241008,212000,3667952500,277500,277500,277500,277500,0
|
|
20241008,211900,3667952500,277500,277500,277500,277500,0
|
|
20241008,211800,3667952500,277500,277500,277500,277500,0
|
|
20241008,211700,3667952500,277500,277500,277500,277500,0
|
|
20241008,211600,3667952500,277500,277500,277500,277500,0
|
|
20241008,211500,3667952500,277500,277500,277500,277500,0
|
|
20241008,211400,3667952500,277500,277500,277500,277500,0
|
|
20241008,211300,3667952500,277500,277500,277500,277500,0
|
|
20241008,211200,3667952500,277500,277500,277500,277500,0
|
|
20241008,211100,3667952500,277500,277500,277500,277500,0
|
|
20241008,211000,3667952500,277500,277500,277500,277500,0
|
|
20241008,210900,3667952500,277500,277500,277500,277500,0
|
|
20241008,210800,3667952500,277500,277500,277500,277500,0
|
|
20241008,210700,3667952500,277500,277500,277500,277500,0
|
|
20241008,210600,3667952500,277500,277500,277500,277500,0
|
|
20241008,210500,3667952500,277500,277500,277500,277500,0
|
|
20241008,210400,3667952500,277500,277500,277500,277500,0
|
|
20241008,210300,3667952500,277500,277500,277500,277500,0
|
|
20241008,210200,3667952500,277500,277500,277500,277500,0
|
|
20241008,210100,3667952500,277500,277500,277500,277500,0
|
|
20241008,210000,3667952500,277500,277500,277500,277500,0
|
|
20241008,205900,3667952500,277500,277500,277500,277500,0
|
|
20241008,205800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,205700,3667952500,277500,277500,277500,277500,0
|
|
20241008,205600,3667952500,277500,277500,277500,277500,0
|
|
20241008,205500,3667952500,277500,277500,277500,277500,0
|
|
20241008,205400,3667952500,277500,277500,277500,277500,0
|
|
20241008,205300,3667952500,277500,277500,277500,277500,0
|
|
20241008,205200,3667952500,277500,277500,277500,277500,0
|
|
20241008,205100,3667952500,277500,277500,277500,277500,0
|
|
20241008,205000,3667952500,277500,277500,277500,277500,0
|
|
20241008,204900,3667952500,277500,277500,277500,277500,0
|
|
20241008,204800,3667952500,277500,277500,277500,277500,0
|
|
20241008,204700,3667952500,277500,277500,277500,277500,0
|
|
20241008,204600,3667952500,277500,277500,277500,277500,0
|
|
20241008,204500,3667952500,277500,277500,277500,277500,0
|
|
20241008,204400,3667952500,277500,277500,277500,277500,0
|
|
20241008,204300,3667952500,277500,277500,277500,277500,0
|
|
20241008,204200,3667952500,277500,277500,277500,277500,0
|
|
20241008,204100,3667952500,277500,277500,277500,277500,0
|
|
20241008,204000,3667952500,277500,277500,277500,277500,0
|
|
20241008,203900,3667952500,277500,277500,277500,277500,0
|
|
20241008,203800,3667952500,277500,277500,277500,277500,0
|
|
20241008,203700,3667952500,277500,277500,277500,277500,0
|
|
20241008,203600,3667952500,277500,277500,277500,277500,0
|
|
20241008,203500,3667952500,277500,277500,277500,277500,0
|
|
20241008,203400,3667952500,277500,277500,277500,277500,0
|
|
20241008,203300,3667952500,277500,277500,277500,277500,0
|
|
20241008,203200,3667952500,277500,277500,277500,277500,0
|
|
20241008,203100,3667952500,277500,277500,277500,277500,0
|
|
20241008,203000,3667952500,277500,277500,277500,277500,0
|
|
20241008,202900,3667952500,277500,277500,277500,277500,0
|
|
20241008,202800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,202700,3667952500,277500,277500,277500,277500,0
|
|
20241008,202600,3667952500,277500,277500,277500,277500,0
|
|
20241008,202500,3667952500,277500,277500,277500,277500,0
|
|
20241008,202400,3667952500,277500,277500,277500,277500,0
|
|
20241008,202300,3667952500,277500,277500,277500,277500,0
|
|
20241008,202200,3667952500,277500,277500,277500,277500,0
|
|
20241008,202100,3667952500,277500,277500,277500,277500,0
|
|
20241008,202000,3667952500,277500,277500,277500,277500,0
|
|
20241008,201900,3667952500,277500,277500,277500,277500,0
|
|
20241008,201800,3667952500,277500,277500,277500,277500,0
|
|
20241008,201700,3667952500,277500,277500,277500,277500,0
|
|
20241008,201600,3667952500,277500,277500,277500,277500,0
|
|
20241008,201500,3667952500,277500,277500,277500,277500,0
|
|
20241008,201400,3667952500,277500,277500,277500,277500,0
|
|
20241008,201300,3667952500,277500,277500,277500,277500,0
|
|
20241008,201200,3667952500,277500,277500,277500,277500,0
|
|
20241008,201100,3667952500,277500,277500,277500,277500,0
|
|
20241008,201000,3667952500,277500,277500,277500,277500,0
|
|
20241008,200900,3667952500,277500,277500,277500,277500,0
|
|
20241008,200800,3667952500,277500,277500,277500,277500,0
|
|
20241008,200700,3667952500,277500,277500,277500,277500,0
|
|
20241008,200600,3667952500,277500,277500,277500,277500,0
|
|
20241008,200500,3667952500,277500,277500,277500,277500,0
|
|
20241008,200400,3667952500,277500,277500,277500,277500,0
|
|
20241008,200300,3667952500,277500,277500,277500,277500,0
|
|
20241008,200200,3667952500,277500,277500,277500,277500,0
|
|
20241008,200100,3667952500,277500,277500,277500,277500,0
|
|
20241008,200000,3667952500,277500,277500,277500,277500,0
|
|
20241008,195900,3667952500,277500,277500,277500,277500,0
|
|
20241008,195800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,195700,3667952500,277500,277500,277500,277500,0
|
|
20241008,195600,3667952500,277500,277500,277500,277500,0
|
|
20241008,195500,3667952500,277500,277500,277500,277500,0
|
|
20241008,195400,3667952500,277500,277500,277500,277500,0
|
|
20241008,195300,3667952500,277500,277500,277500,277500,0
|
|
20241008,195200,3667952500,277500,277500,277500,277500,0
|
|
20241008,195100,3667952500,277500,277500,277500,277500,0
|
|
20241008,195000,3667952500,277500,277500,277500,277500,0
|
|
20241008,194900,3667952500,277500,277500,277500,277500,0
|
|
20241008,194800,3667952500,277500,277500,277500,277500,0
|
|
20241008,194700,3667952500,277500,277500,277500,277500,0
|
|
20241008,194600,3667952500,277500,277500,277500,277500,0
|
|
20241008,194500,3667952500,277500,277500,277500,277500,0
|
|
20241008,194400,3667952500,277500,277500,277500,277500,0
|
|
20241008,194300,3667952500,277500,277500,277500,277500,0
|
|
20241008,194200,3667952500,277500,277500,277500,277500,0
|
|
20241008,194100,3667952500,277500,277500,277500,277500,0
|
|
20241008,194000,3667952500,277500,277500,277500,277500,0
|
|
20241008,193900,3667952500,277500,277500,277500,277500,0
|
|
20241008,193800,3667952500,277500,277500,277500,277500,0
|
|
20241008,193700,3667952500,277500,277500,277500,277500,0
|
|
20241008,193600,3667952500,277500,277500,277500,277500,0
|
|
20241008,193500,3667952500,277500,277500,277500,277500,0
|
|
20241008,193400,3667952500,277500,277500,277500,277500,0
|
|
20241008,193300,3667952500,277500,277500,277500,277500,0
|
|
20241008,193200,3667952500,277500,277500,277500,277500,0
|
|
20241008,193100,3667952500,277500,277500,277500,277500,0
|
|
20241008,193000,3667952500,277500,277500,277500,277500,0
|
|
20241008,192900,3667952500,277500,277500,277500,277500,0
|
|
20241008,192800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,192700,3667952500,277500,277500,277500,277500,0
|
|
20241008,192600,3667952500,277500,277500,277500,277500,0
|
|
20241008,192500,3667952500,277500,277500,277500,277500,0
|
|
20241008,192400,3667952500,277500,277500,277500,277500,0
|
|
20241008,192300,3667952500,277500,277500,277500,277500,0
|
|
20241008,192200,3667952500,277500,277500,277500,277500,0
|
|
20241008,192100,3667952500,277500,277500,277500,277500,0
|
|
20241008,192000,3667952500,277500,277500,277500,277500,0
|
|
20241008,191900,3667952500,277500,277500,277500,277500,0
|
|
20241008,191800,3667952500,277500,277500,277500,277500,0
|
|
20241008,191700,3667952500,277500,277500,277500,277500,0
|
|
20241008,191600,3667952500,277500,277500,277500,277500,0
|
|
20241008,191500,3667952500,277500,277500,277500,277500,0
|
|
20241008,191400,3667952500,277500,277500,277500,277500,0
|
|
20241008,191300,3667952500,277500,277500,277500,277500,0
|
|
20241008,191200,3667952500,277500,277500,277500,277500,0
|
|
20241008,191100,3667952500,277500,277500,277500,277500,0
|
|
20241008,191000,3667952500,277500,277500,277500,277500,0
|
|
20241008,190900,3667952500,277500,277500,277500,277500,0
|
|
20241008,190800,3667952500,277500,277500,277500,277500,0
|
|
20241008,190700,3667952500,277500,277500,277500,277500,0
|
|
20241008,190600,3667952500,277500,277500,277500,277500,0
|
|
20241008,190500,3667952500,277500,277500,277500,277500,0
|
|
20241008,190400,3667952500,277500,277500,277500,277500,0
|
|
20241008,190300,3667952500,277500,277500,277500,277500,0
|
|
20241008,190200,3667952500,277500,277500,277500,277500,0
|
|
20241008,190100,3667952500,277500,277500,277500,277500,0
|
|
20241008,190000,3667952500,277500,277500,277500,277500,0
|
|
20241008,185900,3667952500,277500,277500,277500,277500,0
|
|
20241008,185800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,185700,3667952500,277500,277500,277500,277500,0
|
|
20241008,185600,3667952500,277500,277500,277500,277500,0
|
|
20241008,185500,3667952500,277500,277500,277500,277500,0
|
|
20241008,185400,3667952500,277500,277500,277500,277500,0
|
|
20241008,185300,3667952500,277500,277500,277500,277500,0
|
|
20241008,185200,3667952500,277500,277500,277500,277500,0
|
|
20241008,185100,3667952500,277500,277500,277500,277500,0
|
|
20241008,185000,3667952500,277500,277500,277500,277500,0
|
|
20241008,184900,3667952500,277500,277500,277500,277500,0
|
|
20241008,184800,3667952500,277500,277500,277500,277500,0
|
|
20241008,184700,3667952500,277500,277500,277500,277500,0
|
|
20241008,184600,3667952500,277500,277500,277500,277500,0
|
|
20241008,184500,3667952500,277500,277500,277500,277500,0
|
|
20241008,184400,3667952500,277500,277500,277500,277500,0
|
|
20241008,184300,3667952500,277500,277500,277500,277500,0
|
|
20241008,184200,3667952500,277500,277500,277500,277500,0
|
|
20241008,184100,3667952500,277500,277500,277500,277500,0
|
|
20241008,184000,3667952500,277500,277500,277500,277500,0
|
|
20241008,183900,3667952500,277500,277500,277500,277500,0
|
|
20241008,183800,3667952500,277500,277500,277500,277500,0
|
|
20241008,183700,3667952500,277500,277500,277500,277500,0
|
|
20241008,183600,3667952500,277500,277500,277500,277500,0
|
|
20241008,183500,3667952500,277500,277500,277500,277500,0
|
|
20241008,183400,3667952500,277500,277500,277500,277500,0
|
|
20241008,183300,3667952500,277500,277500,277500,277500,0
|
|
20241008,183200,3667952500,277500,277500,277500,277500,0
|
|
20241008,183100,3667952500,277500,277500,277500,277500,0
|
|
20241008,183000,3667952500,277500,277500,277500,277500,0
|
|
20241008,182900,3667952500,277500,277500,277500,277500,0
|
|
20241008,182800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,182700,3667952500,277500,277500,277500,277500,0
|
|
20241008,182600,3667952500,277500,277500,277500,277500,0
|
|
20241008,182500,3667952500,277500,277500,277500,277500,0
|
|
20241008,182400,3667952500,277500,277500,277500,277500,0
|
|
20241008,182300,3667952500,277500,277500,277500,277500,0
|
|
20241008,182200,3667952500,277500,277500,277500,277500,0
|
|
20241008,182100,3667952500,277500,277500,277500,277500,0
|
|
20241008,182000,3667952500,277500,277500,277500,277500,0
|
|
20241008,181900,3667952500,277500,277500,277500,277500,0
|
|
20241008,181800,3667952500,277500,277500,277500,277500,0
|
|
20241008,181700,3667952500,277500,277500,277500,277500,0
|
|
20241008,181600,3667952500,277500,277500,277500,277500,0
|
|
20241008,181500,3667952500,277500,277500,277500,277500,0
|
|
20241008,181400,3667952500,277500,277500,277500,277500,0
|
|
20241008,181300,3667952500,277500,277500,277500,277500,0
|
|
20241008,181200,3667952500,277500,277500,277500,277500,0
|
|
20241008,181100,3667952500,277500,277500,277500,277500,0
|
|
20241008,181000,3667952500,277500,277500,277500,277500,0
|
|
20241008,180900,3667952500,277500,277500,277500,277500,0
|
|
20241008,180800,3667952500,277500,277500,277500,277500,0
|
|
20241008,180700,3667952500,277500,277500,277500,277500,0
|
|
20241008,180600,3667952500,277500,277500,277500,277500,0
|
|
20241008,180500,3667952500,277500,277500,277500,277500,0
|
|
20241008,180400,3667952500,277500,277500,277500,277500,0
|
|
20241008,180300,3667952500,277500,277500,277500,277500,0
|
|
20241008,180200,3667952500,277500,277500,277500,277500,0
|
|
20241008,180100,3667952500,277500,277500,277500,277500,0
|
|
20241008,180000,3667952500,277500,277500,277500,277500,0
|
|
20241008,175900,3667952500,277500,277500,277500,277500,0
|
|
20241008,175800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,175700,3667952500,277500,277500,277500,277500,0
|
|
20241008,175600,3667952500,277500,277500,277500,277500,0
|
|
20241008,175500,3667952500,277500,277500,277500,277500,0
|
|
20241008,175400,3667952500,277500,277500,277500,277500,0
|
|
20241008,175300,3667952500,277500,277500,277500,277500,0
|
|
20241008,175200,3667952500,277500,277500,277500,277500,0
|
|
20241008,175100,3667952500,277500,277500,277500,277500,0
|
|
20241008,175000,3667952500,277500,277500,277500,277500,0
|
|
20241008,174900,3667952500,277500,277500,277500,277500,0
|
|
20241008,174800,3667952500,277500,277500,277500,277500,0
|
|
20241008,174700,3667952500,277500,277500,277500,277500,0
|
|
20241008,174600,3667952500,277500,277500,277500,277500,0
|
|
20241008,174500,3667952500,277500,277500,277500,277500,0
|
|
20241008,174400,3667952500,277500,277500,277500,277500,0
|
|
20241008,174300,3667952500,277500,277500,277500,277500,0
|
|
20241008,174200,3667952500,277500,277500,277500,277500,0
|
|
20241008,174100,3667952500,277500,277500,277500,277500,0
|
|
20241008,174000,3667952500,277500,277500,277500,277500,0
|
|
20241008,173900,3667952500,277500,277500,277500,277500,0
|
|
20241008,173800,3667952500,277500,277500,277500,277500,0
|
|
20241008,173700,3667952500,277500,277500,277500,277500,0
|
|
20241008,173600,3667952500,277500,277500,277500,277500,0
|
|
20241008,173500,3667952500,277500,277500,277500,277500,0
|
|
20241008,173400,3667952500,277500,277500,277500,277500,0
|
|
20241008,173300,3667952500,277500,277500,277500,277500,0
|
|
20241008,173200,3667952500,277500,277500,277500,277500,0
|
|
20241008,173100,3667952500,277500,277500,277500,277500,0
|
|
20241008,173000,3667952500,277500,277500,277500,277500,0
|
|
20241008,172900,3667952500,277500,277500,277500,277500,0
|
|
20241008,172800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,172700,3667952500,277500,277500,277500,277500,0
|
|
20241008,172600,3667952500,277500,277500,277500,277500,0
|
|
20241008,172500,3667952500,277500,277500,277500,277500,0
|
|
20241008,172400,3667952500,277500,277500,277500,277500,0
|
|
20241008,172300,3667952500,277500,277500,277500,277500,0
|
|
20241008,172200,3667952500,277500,277500,277500,277500,0
|
|
20241008,172100,3667952500,277500,277500,277500,277500,0
|
|
20241008,172000,3667952500,277500,277500,277500,277500,0
|
|
20241008,171900,3667952500,277500,277500,277500,277500,0
|
|
20241008,171800,3667952500,277500,277500,277500,277500,0
|
|
20241008,171700,3667952500,277500,277500,277500,277500,0
|
|
20241008,171600,3667952500,277500,277500,277500,277500,0
|
|
20241008,171500,3667952500,277500,277500,277500,277500,0
|
|
20241008,171400,3667952500,277500,277500,277500,277500,0
|
|
20241008,171300,3667952500,277500,277500,277500,277500,0
|
|
20241008,171200,3667952500,277500,277500,277500,277500,0
|
|
20241008,171100,3667952500,277500,277500,277500,277500,0
|
|
20241008,171000,3667952500,277500,277500,277500,277500,0
|
|
20241008,170900,3667952500,277500,277500,277500,277500,0
|
|
20241008,170800,3667952500,277500,277500,277500,277500,0
|
|
20241008,170700,3667952500,277500,277500,277500,277500,0
|
|
20241008,170600,3667952500,277500,277500,277500,277500,0
|
|
20241008,170500,3667952500,277500,277500,277500,277500,0
|
|
20241008,170400,3667952500,277500,277500,277500,277500,0
|
|
20241008,170300,3667952500,277500,277500,277500,277500,0
|
|
20241008,170200,3667952500,277500,277500,277500,277500,0
|
|
20241008,170100,3667952500,277500,277500,277500,277500,0
|
|
20241008,170000,3667952500,277500,277500,277500,277500,0
|
|
20241008,165900,3667952500,277500,277500,277500,277500,0
|
|
20241008,165800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,165700,3667952500,277500,277500,277500,277500,0
|
|
20241008,165600,3667952500,277500,277500,277500,277500,0
|
|
20241008,165500,3667952500,277500,277500,277500,277500,0
|
|
20241008,165400,3667952500,277500,277500,277500,277500,0
|
|
20241008,165300,3667952500,277500,277500,277500,277500,0
|
|
20241008,165200,3667952500,277500,277500,277500,277500,0
|
|
20241008,165100,3667952500,277500,277500,277500,277500,0
|
|
20241008,165000,3667952500,277500,277500,277500,277500,0
|
|
20241008,164900,3667952500,277500,277500,277500,277500,0
|
|
20241008,164800,3667952500,277500,277500,277500,277500,0
|
|
20241008,164700,3667952500,277500,277500,277500,277500,0
|
|
20241008,164600,3667952500,277500,277500,277500,277500,0
|
|
20241008,164500,3667952500,277500,277500,277500,277500,0
|
|
20241008,164400,3667952500,277500,277500,277500,277500,0
|
|
20241008,164300,3667952500,277500,277500,277500,277500,0
|
|
20241008,164200,3667952500,277500,277500,277500,277500,0
|
|
20241008,164100,3667952500,277500,277500,277500,277500,0
|
|
20241008,164000,3667952500,277500,277500,277500,277500,0
|
|
20241008,163900,3667952500,277500,277500,277500,277500,0
|
|
20241008,163800,3667952500,277500,277500,277500,277500,0
|
|
20241008,163700,3667952500,277500,277500,277500,277500,0
|
|
20241008,163600,3667952500,277500,277500,277500,277500,0
|
|
20241008,163500,3667952500,277500,277500,277500,277500,0
|
|
20241008,163400,3667952500,277500,277500,277500,277500,0
|
|
20241008,163300,3667952500,277500,277500,277500,277500,0
|
|
20241008,163200,3667952500,277500,277500,277500,277500,0
|
|
20241008,163100,3667952500,277500,277500,277500,277500,0
|
|
20241008,163000,3667952500,277500,277500,277500,277500,0
|
|
20241008,162900,3667952500,277500,277500,277500,277500,0
|
|
20241008,162800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,162700,3667952500,277500,277500,277500,277500,0
|
|
20241008,162600,3667952500,277500,277500,277500,277500,0
|
|
20241008,162500,3667952500,277500,277500,277500,277500,0
|
|
20241008,162400,3667952500,277500,277500,277500,277500,0
|
|
20241008,162300,3667952500,277500,277500,277500,277500,0
|
|
20241008,162200,3667952500,277500,277500,277500,277500,0
|
|
20241008,162100,3667952500,277500,277500,277500,277500,0
|
|
20241008,162000,3667952500,277500,277500,277500,277500,0
|
|
20241008,161900,3667952500,277500,277500,277500,277500,0
|
|
20241008,161800,3667952500,277500,277500,277500,277500,0
|
|
20241008,161700,3667952500,277500,277500,277500,277500,0
|
|
20241008,161600,3667952500,277500,277500,277500,277500,0
|
|
20241008,161500,3667952500,277500,277500,277500,277500,0
|
|
20241008,161400,3667952500,277500,277500,277500,277500,0
|
|
20241008,161300,3667952500,277500,277500,277500,277500,0
|
|
20241008,161200,3667952500,277500,277500,277500,277500,0
|
|
20241008,161100,3667952500,277500,277500,277500,277500,0
|
|
20241008,161000,3667952500,277500,277500,277500,277500,0
|
|
20241008,160900,3667952500,277500,277500,277500,277500,0
|
|
20241008,160800,3667952500,277500,277500,277500,277500,0
|
|
20241008,160700,3667952500,277500,277500,277500,277500,0
|
|
20241008,160600,3667952500,277500,277500,277500,277500,0
|
|
20241008,160500,3667952500,277500,277500,277500,277500,0
|
|
20241008,160400,3667952500,277500,277500,277500,277500,0
|
|
20241008,160300,3667952500,277500,277500,277500,277500,0
|
|
20241008,160200,3667952500,277500,277500,277500,277500,0
|
|
20241008,160100,3667952500,277500,277500,277500,277500,0
|
|
20241008,160000,3667952500,277500,277500,277500,277500,0
|
|
20241008,155900,3667952500,277500,277500,277500,277500,0
|
|
20241008,155800,3667952500,277500,277500,277500,277500,2741
|
|
20241008,155700,3667952500,277500,277500,277500,277500,0
|
|
20241008,155600,3667952500,277500,277500,277500,277500,0
|
|
20241008,155500,3667952500,277500,277500,277500,277500,0
|
|
20241008,155400,3667952500,277500,277500,277500,277500,0
|
|
20241008,155300,3667952500,277500,277500,277500,277500,0
|
|
20241008,155200,3667952500,277500,277500,277500,277500,0
|
|
20241008,155100,3667952500,277500,277500,277500,277500,0
|
|
20241008,155000,3667952500,277500,277500,277500,277500,0
|
|
20241008,154900,3667952500,277500,277500,277500,277500,0
|
|
20241008,154800,3667952500,277500,277500,277500,277500,0
|
|
20241008,154700,3667952500,277500,277500,277500,277500,0
|
|
20241008,154600,3667952500,277500,277500,277500,277500,0
|
|
20241008,154500,3667952500,277500,277500,277500,277500,0
|
|
20241008,154400,3667952500,277500,277500,277500,277500,0
|
|
20241008,154300,3667952500,277500,277500,277500,277500,0
|
|
20241008,154200,3667952500,277500,277500,277500,277500,0
|
|
20241008,154100,3667952500,277500,277500,277500,277500,0
|
|
20241008,154000,3667952500,277500,277500,277500,277500,0
|
|
20241008,153900,3667952500,277500,277500,277500,277500,0
|
|
20241008,153800,3667952500,277500,277500,277500,277500,0
|
|
20241008,153700,3667952500,277500,277500,277500,277500,0
|
|
20241008,153600,3667952500,277500,277500,277500,277500,0
|
|
20241008,153500,3667952500,277500,277500,277500,277500,0
|
|
20241008,153400,3667952500,277500,277500,277500,277500,0
|
|
20241008,153300,3667952500,277500,277500,277500,277500,0
|
|
20241008,153200,3667952500,277500,277500,277500,277500,0
|
|
20241008,153100,3667952500,277500,277500,277500,277500,0
|
|
20241008,153000,3667952500,277500,277500,277500,277500,2741
|
|
20241008,152900,2907325000,278500,278500,278500,278500,0
|
|
20241008,152800,2907325000,278500,278500,278500,278500,0
|
|
20241008,152700,2907325000,278500,278500,278500,278500,0
|
|
20241008,152600,2907325000,278500,278500,278500,278500,0
|
|
20241008,152500,2907325000,278500,278500,278500,278500,0
|
|
20241008,152400,2907325000,278500,278500,278500,278500,0
|
|
20241008,152300,2907325000,278500,278500,278500,278500,0
|
|
20241008,152200,2907325000,278500,278500,278500,278500,0
|
|
20241008,152100,2907325000,278500,278500,278500,278500,0
|
|
20241008,152000,2907325000,278500,278500,278500,278500,0
|
|
20241008,151900,2907325000,278500,278500,278500,278000,47
|
|
20241008,151800,2894243000,278500,278500,278500,278000,24
|
|
20241008,151700,2887564000,278500,278000,278500,278000,3
|
|
20241008,151600,2886729500,278500,278500,278500,278500,4
|
|
20241008,151500,2885615500,278000,278500,278500,278000,14
|
|
20241008,151400,2881722000,278000,278000,278000,278000,25
|
|
20241008,151300,2874772000,278500,278500,278500,278500,10
|
|
20241008,151200,2871987000,278500,278500,278500,278500,53
|
|
20241008,151100,2857226500,278500,278500,278500,278500,9
|
|
20241008,151000,2854720000,278500,278500,278500,278500,104
|
|
20241008,150900,2825756000,279000,278500,279000,278500,193
|
|
20241008,150800,2771995000,279000,279000,279000,279000,11
|
|
20241008,150700,2768926000,279000,279000,279000,279000,1
|
|
20241008,150600,2768647000,279000,278500,279000,278500,82
|
|
20241008,150500,2745792000,279000,278500,279000,278500,38
|
|
20241008,150400,2735204000,279000,278500,279000,278500,15
|
|
20241008,150300,2731021500,279000,279000,279000,279000,11
|
|
20241008,150200,2727952500,278500,278500,278500,278500,6
|
|
20241008,150100,2726281500,278500,278500,278500,278500,10
|
|
20241008,150000,2723496500,279000,279000,279000,279000,101
|
|
20241008,145900,2695317500,279000,279000,279000,279000,0
|
|
20241008,145800,2695317500,279000,279000,279000,279000,2
|
|
20241008,145700,2694759500,279000,278500,279000,278500,17
|
|
20241008,145600,2690019000,279000,279000,279000,279000,1
|
|
20241008,145500,2689740000,279000,279000,279000,279000,15
|
|
20241008,145400,2685555000,279000,279500,279500,278500,329
|
|
20241008,145300,2593767000,279500,279500,279500,279500,2
|
|
20241008,145200,2593208000,279500,279500,279500,279500,1
|
|
20241008,145100,2592928500,279500,279500,279500,279000,67
|
|
20241008,145000,2574215000,279500,279500,279500,279500,0
|
|
20241008,144900,2574215000,279500,279500,279500,279500,7
|
|
20241008,144800,2572258500,279500,279500,279500,279000,68
|
|
20241008,144700,2553260000,279500,279500,279500,279500,2
|
|
20241008,144600,2552701000,279500,279500,279500,279500,1
|
|
20241008,144500,2552421500,279500,279500,279500,279500,10
|
|
20241008,144400,2549626500,279500,279500,279500,279500,8
|
|
20241008,144300,2547390500,279500,279500,279500,279500,11
|
|
20241008,144200,2544316000,279500,279500,279500,279500,22
|
|
20241008,144100,2538167000,279500,279500,279500,279500,10
|
|
20241008,144000,2535372000,279500,279000,279500,279000,11
|
|
20241008,143900,2532302500,279000,279500,279500,279000,17
|
|
20241008,143800,2527553000,279500,279500,279500,279500,1
|
|
20241008,143700,2527273500,279500,279500,279500,279500,1
|
|
20241008,143600,2526994000,279500,279000,279500,279000,41
|
|
20241008,143500,2515535000,279500,279500,279500,279500,3
|
|
20241008,143400,2514696500,279500,279500,279500,279500,1
|
|
20241008,143300,2514417000,279500,279000,279500,279000,73
|
|
20241008,143200,2494043500,279500,280000,280000,279000,58
|
|
20241008,143100,2477838500,279500,279500,279500,279500,15
|
|
20241008,143000,2473646000,279500,279500,280000,279500,101
|
|
20241008,142900,2445387000,280000,280000,280000,280000,11
|
|
20241008,142800,2442307000,280000,280000,280000,280000,2
|
|
20241008,142700,2441747000,280000,280000,280000,280000,11
|
|
20241008,142600,2438667000,280000,280000,280000,280000,1
|
|
20241008,142500,2438387000,280000,280000,280000,280000,1
|
|
20241008,142400,2438107000,279500,280000,280000,279500,66
|
|
20241008,142300,2419632000,279000,280000,280000,279000,21
|
|
20241008,142200,2413772000,280000,280000,280000,280000,0
|
|
20241008,142100,2413772000,280000,280000,280000,280000,2
|
|
20241008,142000,2413212000,279500,279500,280000,279500,27
|
|
20241008,141900,2405665000,280000,280000,280000,280000,2
|
|
20241008,141800,2405105000,279500,279500,280000,279500,61
|
|
20241008,141700,2388052000,279500,279500,279500,279500,225
|
|
20241008,141600,2325164500,279500,280000,280000,279500,26
|
|
20241008,141500,2317887000,280000,279500,280000,279500,29
|
|
20241008,141400,2309767500,280000,280000,280000,280000,5
|
|
20241008,141300,2308367500,280000,280000,280000,280000,0
|
|
20241008,141200,2308367500,280000,280000,280000,280000,32
|
|
20241008,141100,2299407500,280000,280000,280000,280000,1
|
|
20241008,141000,2299127500,280000,279500,280000,279500,21
|
|
20241008,140900,2293257500,280000,280000,280000,280000,6
|
|
20241008,140800,2291577500,280000,280000,280000,280000,0
|
|
20241008,140700,2291577500,280000,280000,280000,280000,2
|
|
20241008,140600,2291017500,279500,280000,280000,279500,42
|
|
20241008,140500,2279258000,280000,280000,280000,279500,181
|
|
20241008,140400,2228578500,280000,280500,280500,280000,3
|
|
20241008,140300,2227738000,280000,280500,280500,280000,14
|
|
20241008,140200,2223812500,280500,280000,280500,280000,2
|
|
20241008,140100,2223252000,280500,280500,280500,280500,3
|
|
20241008,140000,2222410500,280500,280500,280500,280500,37
|
|
20241008,135900,2212032000,280500,280500,280500,280500,0
|
|
20241008,135800,2212032000,280500,280500,280500,280500,1
|
|
20241008,135700,2211751500,280500,280000,280500,280000,66
|
|
20241008,135600,2193268500,280000,280000,280000,280000,62
|
|
20241008,135500,2175908500,279500,279500,280000,279500,14
|
|
20241008,135400,2171990500,280000,280000,280000,279500,97
|
|
20241008,135300,2144831000,280000,280000,280000,280000,5
|
|
20241008,135200,2143431000,280000,280000,280000,280000,1
|
|
20241008,135100,2143151000,279500,280000,280000,279500,72
|
|
20241008,135000,2123006000,280000,280000,280000,280000,15
|
|
20241008,134900,2118806000,280000,280000,280000,280000,10
|
|
20241008,134800,2116006000,280000,280000,280000,280000,103
|
|
20241008,134700,2087166000,280000,280000,280000,280000,21
|
|
20241008,134600,2081286000,280000,280000,280000,280000,1
|
|
20241008,134500,2081006000,279500,280000,280000,279500,28
|
|
20241008,134400,2073171500,280000,280000,280000,280000,2
|
|
20241008,134300,2072611500,280000,280000,280000,280000,11
|
|
20241008,134200,2069531500,279500,280000,280000,279500,41
|
|
20241008,134100,2058056500,280000,280000,280000,280000,1
|
|
20241008,134000,2057776500,280000,280000,280000,280000,8
|
|
20241008,133900,2055536500,280000,280000,280000,280000,41
|
|
20241008,133800,2044056500,280000,280000,280000,280000,2
|
|
20241008,133700,2043496500,280000,280000,280000,280000,1
|
|
20241008,133600,2043216500,279500,280000,280000,279500,21
|
|
20241008,133500,2037346500,280000,280000,280000,280000,0
|
|
20241008,133400,2037346500,280000,280000,280000,280000,7
|
|
20241008,133300,2035386500,279500,279500,279500,279000,200
|
|
20241008,133200,1979491500,279500,279500,279500,279500,9
|
|
20241008,133100,1976976000,279500,279500,279500,279500,11
|
|
20241008,133000,1973901500,279000,279000,279500,279000,112
|
|
20241008,132900,1942633000,279500,279500,279500,279500,1
|
|
20241008,132800,1942353500,279500,279000,279500,279000,2
|
|
20241008,132700,1941795000,279500,279500,279500,279500,32
|
|
20241008,132600,1932851000,279500,279500,279500,279500,11
|
|
20241008,132500,1929776500,279500,279500,279500,279500,1
|
|
20241008,132400,1929497000,279000,279500,279500,279000,11
|
|
20241008,132300,1926427500,279000,279500,279500,279000,6
|
|
20241008,132200,1924753000,279500,279500,279500,279500,2
|
|
20241008,132100,1924194000,279000,279000,279000,279000,6
|
|
20241008,132000,1922520000,279000,279000,279000,279000,2
|
|
20241008,131900,1921962000,278500,279000,279000,278500,37
|
|
20241008,131800,1911649000,279000,280000,280000,279000,81
|
|
20241008,131700,1889024000,280000,280000,280000,280000,1
|
|
20241008,131600,1888744000,279000,279000,279000,279000,0
|
|
20241008,131500,1888744000,279000,279500,280000,279000,42
|
|
20241008,131400,1877014000,280000,279000,280000,279000,54
|
|
20241008,131300,1861947000,279000,280000,280000,279000,70
|
|
20241008,131200,1842398000,279500,280000,280000,279500,34
|
|
20241008,131100,1832893500,280000,279500,280000,279500,12
|
|
20241008,131000,1829539000,279500,279500,279500,279500,63
|
|
20241008,130900,1811930500,279500,279000,279500,279000,11
|
|
20241008,130800,1808861000,279500,279500,279500,279500,3
|
|
20241008,130700,1808022500,279500,279500,279500,279500,10
|
|
20241008,130600,1805227500,279500,279500,279500,279500,1
|
|
20241008,130500,1804948000,279500,279500,279500,279500,2
|
|
20241008,130400,1804389000,279500,279500,279500,279500,2
|
|
20241008,130300,1803830000,279500,279500,279500,279500,1
|
|
20241008,130200,1803550500,279000,279500,279500,279000,11
|
|
20241008,130100,1800481000,279500,279500,279500,279000,8
|
|
20241008,130000,1798247500,279500,279000,279500,279000,33
|
|
20241008,125900,1789040000,279500,279500,279500,279500,2
|
|
20241008,125800,1788481000,279500,279500,279500,279500,0
|
|
20241008,125700,1788481000,279500,279500,279500,279500,1
|
|
20241008,125600,1788201500,279500,280000,280000,279500,46
|
|
20241008,125500,1775343500,280000,279500,280000,279500,4
|
|
20241008,125400,1774225000,280000,280000,280000,280000,8
|
|
20241008,125300,1771985000,280000,280000,280000,280000,0
|
|
20241008,125200,1771985000,280000,280000,280000,280000,2
|
|
20241008,125100,1771425000,280000,280000,280000,280000,1
|
|
20241008,125000,1771145000,280000,280000,280000,280000,1
|
|
20241008,124900,1770865000,280000,280000,280000,280000,1
|
|
20241008,124800,1770585000,279500,279500,279500,279500,4
|
|
20241008,124700,1769467000,280000,280000,280000,280000,7
|
|
20241008,124600,1767507000,280000,280000,280000,280000,1
|
|
20241008,124500,1767227000,279500,280000,280000,279500,3
|
|
20241008,124400,1766387500,280000,280000,280000,280000,1
|
|
20241008,124300,1766107500,280000,280000,280000,280000,1
|
|
20241008,124200,1765827500,280000,280000,280000,280000,1
|
|
20241008,124100,1765547500,280000,280000,280000,280000,2
|
|
20241008,124000,1764987500,280000,280000,280000,280000,1
|
|
20241008,123900,1764707500,279500,279500,279500,279500,44
|
|
20241008,123800,1752409500,279500,279500,279500,279500,1
|
|
20241008,123700,1752130000,279500,279500,279500,279500,3
|
|
20241008,123600,1751291500,279500,279500,279500,279500,9
|
|
20241008,123500,1748776000,279500,279500,279500,279500,2
|
|
20241008,123400,1748217000,279500,279500,279500,279500,0
|
|
20241008,123300,1748217000,279500,279500,279500,279500,2
|
|
20241008,123200,1747658000,279500,279500,279500,279500,2
|
|
20241008,123100,1747099000,279500,279500,279500,279500,1
|
|
20241008,123000,1746819500,279500,279500,279500,279500,0
|
|
20241008,122900,1746819500,279500,279000,279500,279000,15
|
|
20241008,122800,1742628500,279500,279500,279500,279500,4
|
|
20241008,122700,1741510500,279500,279500,279500,279500,1
|
|
20241008,122600,1741231000,279500,280000,280000,279500,73
|
|
20241008,122500,1720827000,280000,280000,280000,280000,0
|
|
20241008,122400,1720827000,280000,280000,280000,280000,2
|
|
20241008,122300,1720267000,280000,280000,280000,280000,1
|
|
20241008,122200,1719987000,280000,280500,280500,280000,88
|
|
20241008,122100,1695346500,280500,280500,280500,280500,1
|
|
20241008,122000,1695066000,280500,280500,280500,280500,0
|
|
20241008,121900,1695066000,280500,280500,280500,280500,3
|
|
20241008,121800,1694224500,280500,280500,280500,280500,6
|
|
20241008,121700,1692541500,280500,280500,280500,280500,1
|
|
20241008,121600,1692261000,280500,280500,280500,280500,4
|
|
20241008,121500,1691139000,280500,280500,280500,280500,1
|
|
20241008,121400,1690858500,280500,280500,280500,280500,7
|
|
20241008,121300,1688895000,280500,280500,280500,280500,3
|
|
20241008,121200,1688053500,280500,280500,280500,280500,3
|
|
20241008,121100,1687212000,280500,280500,280500,280500,0
|
|
20241008,121000,1687212000,280500,280500,280500,280500,7
|
|
20241008,120900,1685248500,280500,280000,280500,280000,21
|
|
20241008,120800,1679368000,280500,280500,280500,280500,1
|
|
20241008,120700,1679087500,280000,280000,280000,280000,1
|
|
20241008,120600,1678807500,280000,280000,280000,280000,4
|
|
20241008,120500,1677687500,280000,280000,280000,280000,1
|
|
20241008,120400,1677407500,280000,280000,280000,280000,23
|
|
20241008,120300,1670967500,280000,280000,280000,280000,8
|
|
20241008,120200,1668727500,280000,280000,280000,280000,2
|
|
20241008,120100,1668167500,280000,280000,280000,280000,6
|
|
20241008,120000,1666487500,280000,280000,280000,279500,33
|
|
20241008,115900,1657261000,280000,279500,280000,279500,141
|
|
20241008,115800,1617844000,279500,279500,279500,279500,1
|
|
20241008,115700,1617564500,279500,279500,279500,279500,0
|
|
20241008,115600,1617564500,279500,279500,279500,279500,2
|
|
20241008,115500,1617005500,279500,279500,279500,279500,2
|
|
20241008,115400,1616446500,279500,279500,279500,279500,1
|
|
20241008,115300,1616167000,279500,279500,279500,279500,1
|
|
20241008,115200,1615887500,279500,279500,279500,279500,0
|
|
20241008,115100,1615887500,279500,279500,279500,279500,1
|
|
20241008,115000,1615608000,279000,279500,279500,279000,5
|
|
20241008,114900,1614211500,279500,279500,279500,279500,0
|
|
20241008,114800,1614211500,279500,279500,279500,279500,6
|
|
20241008,114700,1612534500,279000,279000,279000,279000,65
|
|
20241008,114600,1594399500,279000,279000,279000,279000,4
|
|
20241008,114500,1593283500,278500,278500,278500,278500,30
|
|
20241008,114400,1584928500,279000,279000,279000,279000,2
|
|
20241008,114300,1584370500,279000,279000,279000,279000,0
|
|
20241008,114200,1584370500,279000,279000,279000,279000,0
|
|
20241008,114100,1584370500,279000,279000,279000,278500,26
|
|
20241008,114000,1577117000,279000,279000,279000,279000,13
|
|
20241008,113900,1573490000,279000,279000,279000,279000,108
|
|
20241008,113800,1543358000,278500,278500,278500,278500,0
|
|
20241008,113700,1543358000,278500,278500,278500,278500,5
|
|
20241008,113600,1541965500,278500,278500,278500,278500,3
|
|
20241008,113500,1541130000,278500,278500,278500,278500,0
|
|
20241008,113400,1541130000,278500,278500,278500,278500,9
|
|
20241008,113300,1538623500,278500,279000,279000,278500,31
|
|
20241008,113200,1529989500,279000,279000,279000,278500,9
|
|
20241008,113100,1527480500,278500,278500,278500,278500,0
|
|
20241008,113000,1527480500,278500,278500,278500,278500,0
|
|
20241008,112900,1527480500,278500,278500,278500,278500,30
|
|
20241008,112800,1519125500,279000,279000,279000,279000,0
|
|
20241008,112700,1519125500,279000,279000,279000,279000,0
|
|
20241008,112600,1519125500,279000,279000,279000,279000,0
|
|
20241008,112500,1519125500,279000,279000,279000,279000,0
|
|
20241008,112400,1519125500,279000,279000,279000,279000,5
|
|
20241008,112300,1517730500,278500,278500,278500,278500,6
|
|
20241008,112200,1516059500,278500,278500,278500,278500,92
|
|
20241008,112100,1490437500,278500,278500,278500,278500,8
|
|
20241008,112000,1488209500,278500,278500,278500,278500,7
|
|
20241008,111900,1486260000,278500,278000,278500,278000,6
|
|
20241008,111800,1484591500,278500,278500,278500,278500,0
|
|
20241008,111700,1484591500,278500,278000,278500,278000,102
|
|
20241008,111600,1456214500,278500,278500,278500,278500,11
|
|
20241008,111500,1453151000,278500,278500,278500,278000,280
|
|
20241008,111400,1375178500,278500,278500,278500,278500,2
|
|
20241008,111300,1374621500,279000,279000,279000,279000,0
|
|
20241008,111200,1374621500,279000,279000,279000,278500,16
|
|
20241008,111100,1370162500,279000,279000,279000,279000,1
|
|
20241008,111000,1369883500,279000,279000,279000,279000,2
|
|
20241008,110900,1369325500,278500,278500,278500,278500,0
|
|
20241008,110800,1369325500,278500,278500,278500,278500,0
|
|
20241008,110700,1369325500,278500,278500,278500,278500,1
|
|
20241008,110600,1369047000,279000,279000,279000,279000,26
|
|
20241008,110500,1361793000,279000,279000,279000,279000,1
|
|
20241008,110400,1361514000,279000,278500,279000,278500,13
|
|
20241008,110300,1357892000,279000,279000,279000,279000,0
|
|
20241008,110200,1357892000,279000,278500,279000,278500,13
|
|
20241008,110100,1354270000,279000,279000,279000,279000,1
|
|
20241008,110000,1353991000,278500,279000,279000,278500,91
|
|
20241008,105900,1328602500,279500,279500,279500,279500,0
|
|
20241008,105800,1328602500,279500,279500,279500,279500,1
|
|
20241008,105700,1328323000,279000,279000,279000,279000,0
|
|
20241008,105600,1328323000,279000,279000,279000,279000,17
|
|
20241008,105500,1323580000,279000,279000,279000,279000,1
|
|
20241008,105400,1323301000,279000,279000,279000,279000,3
|
|
20241008,105300,1322464000,279000,279000,279000,279000,0
|
|
20241008,105200,1322464000,279000,279000,279000,279000,11
|
|
20241008,105100,1319395000,279000,279500,279500,279000,2
|
|
20241008,105000,1318836500,279500,279000,279500,279000,2
|
|
20241008,104900,1318278000,279000,279500,279500,279000,28
|
|
20241008,104800,1310457000,279500,279000,279500,279000,16
|
|
20241008,104700,1305987000,279500,279500,279500,279500,0
|
|
20241008,104600,1305987000,279500,279500,279500,279500,35
|
|
20241008,104500,1296204500,279500,279500,279500,279500,1
|
|
20241008,104400,1295925000,279500,279500,279500,279500,0
|
|
20241008,104300,1295925000,279500,279500,279500,279500,0
|
|
20241008,104200,1295925000,279500,279500,279500,279500,1
|
|
20241008,104100,1295645500,279500,279500,279500,279500,12
|
|
20241008,104000,1292291500,279500,279500,279500,279500,1
|
|
20241008,103900,1292012000,279500,279500,279500,279500,58
|
|
20241008,103800,1275801000,279500,279500,279500,279500,1
|
|
20241008,103700,1275521500,279000,279000,279000,279000,0
|
|
20241008,103600,1275521500,279000,279000,279000,279000,6
|
|
20241008,103500,1273847500,279000,279000,279500,279000,23
|
|
20241008,103400,1267430000,279000,279000,279000,279000,0
|
|
20241008,103300,1267430000,279000,280000,280000,279000,5
|
|
20241008,103200,1266031000,279500,279500,279500,279500,5
|
|
20241008,103100,1264633500,279500,279500,279500,279500,23
|
|
20241008,103000,1258205000,279500,279500,279500,279500,0
|
|
20241008,102900,1258205000,279500,279500,279500,279500,0
|
|
20241008,102800,1258205000,279500,279500,279500,279500,20
|
|
20241008,102700,1252615000,279500,279000,279500,279000,12
|
|
20241008,102600,1249266000,280000,280000,280000,280000,7
|
|
20241008,102500,1247306000,278500,278500,278500,278500,1
|
|
20241008,102400,1247027500,278500,278500,278500,278500,10
|
|
20241008,102300,1244242500,279000,279500,279500,279000,6
|
|
20241008,102200,1242568000,279500,279500,279500,279500,4
|
|
20241008,102100,1241450000,279000,279000,279000,278500,20
|
|
20241008,102000,1235872000,279000,279000,279000,279000,50
|
|
20241008,101900,1221922000,278500,279000,279000,278500,60
|
|
20241008,101800,1205190500,279000,279000,279000,279000,16
|
|
20241008,101700,1200726500,279000,279000,279000,279000,30
|
|
20241008,101600,1192356500,279000,279000,279000,279000,12
|
|
20241008,101500,1189008500,279000,279000,279000,279000,11
|
|
20241008,101400,1185939500,279500,279000,279500,279000,13
|
|
20241008,101300,1182309000,280000,279500,280000,279500,4
|
|
20241008,101200,1181190000,279500,280500,280500,279500,12
|
|
20241008,101100,1177834000,280500,281000,281000,280500,276
|
|
20241008,101000,1100303500,281000,281000,281000,281000,67
|
|
20241008,100900,1081476500,282000,283000,283000,282000,661
|
|
20241008,100800,894926500,283000,278000,283000,278000,427
|
|
20241008,100700,774802500,278000,278000,278500,278000,9
|
|
20241008,100600,772298500,278000,278000,278000,278000,11
|
|
20241008,100500,769240500,278500,278500,278500,278500,17
|
|
20241008,100400,764506000,278500,278500,278500,278500,116
|
|
20241008,100300,732200000,278500,278500,278500,278500,10
|
|
20241008,100200,729415000,278500,278500,279000,278500,14
|
|
20241008,100100,725515000,278500,279000,279000,278500,8
|
|
20241008,100000,723286500,278500,279000,279000,278500,14
|
|
20241008,095900,719387000,278500,278500,278500,278500,10
|
|
20241008,095800,716602000,278500,278500,278500,278500,20
|
|
20241008,095700,711032000,279000,278500,279000,278500,13
|
|
20241008,095600,707410500,279000,279000,279000,278500,7
|
|
20241008,095500,705460000,278500,279000,279000,278500,31
|
|
20241008,095400,696813500,278500,278500,278500,278500,13
|
|
20241008,095300,693193000,279000,278500,279000,278500,132
|
|
20241008,095200,656430500,278500,278500,278500,278500,10
|
|
20241008,095100,653645500,278500,278500,278500,278500,21
|
|
20241008,095000,647797000,278500,278500,279000,278500,13
|
|
20241008,094900,644175500,279000,279000,279000,278500,57
|
|
20241008,094800,628284500,278500,278500,278500,278500,13
|
|
20241008,094700,624664000,279000,278500,279000,278500,13
|
|
20241008,094600,621042500,279000,278500,279000,278500,18
|
|
20241008,094500,616026500,278500,279000,279000,278500,61
|
|
20241008,094400,599010000,279000,279000,279000,279000,5
|
|
20241008,094300,597615000,279500,279500,279500,279500,4
|
|
20241008,094200,596497000,279500,279000,279500,279000,24
|
|
20241008,094100,589791000,279000,279000,279500,279000,13
|
|
20241008,094000,586163000,279000,279000,279000,279000,12
|
|
20241008,093900,582815000,279000,279000,279000,278500,18
|
|
20241008,093800,577799000,279000,278000,279000,278000,27
|
|
20241008,093700,570283000,278500,278500,278500,278000,29
|
|
20241008,093600,562211500,278500,279000,279000,278500,319
|
|
20241008,093500,473304500,279000,279500,279500,279000,45
|
|
20241008,093400,460730500,279500,279500,280000,279500,16
|
|
20241008,093300,456256000,279500,280000,280000,279500,17
|
|
20241008,093200,451504000,280000,279500,280000,279500,18
|
|
20241008,093100,446471500,280000,279500,280000,279500,22
|
|
20241008,093000,440313500,280000,279000,280000,279000,145
|
|
20241008,092900,399789500,279000,279500,279500,279000,23
|
|
20241008,092800,393367000,279500,280000,280000,279500,244
|
|
20241008,092700,325105000,280500,280000,280500,280000,21
|
|
20241008,092600,319220500,280500,280500,280500,280500,15
|
|
20241008,092500,315013000,281000,280500,281000,280500,5
|
|
20241008,092400,313610000,281000,281000,281000,281000,14
|
|
20241008,092300,309676000,281000,280500,281000,280500,67
|
|
20241008,092200,290858000,280500,280500,280500,280500,7
|
|
20241008,092100,288894500,280500,280500,280500,280500,7
|
|
20241008,092000,286931000,280500,280500,280500,280500,28
|
|
20241008,091900,279077000,280500,281000,281000,280500,7
|
|
20241008,091800,277112500,280500,281000,281000,280500,46
|
|
20241008,091700,264202000,281000,281000,281000,281000,16
|
|
20241008,091600,259706000,281000,281000,281000,281000,22
|
|
20241008,091500,253524000,281000,281000,281000,281000,4
|
|
20241008,091400,252400000,280500,281000,281500,280500,38
|
|
20241008,091300,241733500,280500,281000,281000,280500,6
|
|
20241008,091200,240048500,281000,281000,281000,281000,33
|
|
20241008,091100,230775500,281500,280500,281500,280500,17
|
|
20241008,091000,226006000,280500,281000,281000,280500,41
|
|
20241008,090900,214505000,281000,281000,281000,281000,37
|
|
20241008,090800,204108000,281000,281000,281000,280500,19
|
|
20241008,090700,198769500,281000,281000,281000,281000,51
|
|
20241008,090600,184438500,281000,281000,281000,280500,35
|
|
20241008,090500,174605500,281000,281000,281000,281000,4
|
|
20241008,090400,173481500,281000,281000,281000,280500,26
|
|
20241008,090300,166177500,280500,280500,281000,280500,13
|
|
20241008,090200,162527000,280500,283500,283500,280500,91
|
|
20241008,090100,136835000,283000,284000,284000,283000,82
|
|
20241008,090000,113599000,284000,285000,285500,284000,399
|