732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,210900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,210800,2447263000,276500,276500,276500,276500,0
|
|
20241010,210700,2447263000,276500,276500,276500,276500,0
|
|
20241010,210600,2447263000,276500,276500,276500,276500,0
|
|
20241010,210500,2447263000,276500,276500,276500,276500,0
|
|
20241010,210400,2447263000,276500,276500,276500,276500,0
|
|
20241010,210300,2447263000,276500,276500,276500,276500,0
|
|
20241010,210200,2447263000,276500,276500,276500,276500,0
|
|
20241010,210100,2447263000,276500,276500,276500,276500,0
|
|
20241010,210000,2447263000,276500,276500,276500,276500,0
|
|
20241010,205900,2447263000,276500,276500,276500,276500,0
|
|
20241010,205800,2447263000,276500,276500,276500,276500,0
|
|
20241010,205700,2447263000,276500,276500,276500,276500,0
|
|
20241010,205600,2447263000,276500,276500,276500,276500,0
|
|
20241010,205500,2447263000,276500,276500,276500,276500,0
|
|
20241010,205400,2447263000,276500,276500,276500,276500,0
|
|
20241010,205300,2447263000,276500,276500,276500,276500,0
|
|
20241010,205200,2447263000,276500,276500,276500,276500,0
|
|
20241010,205100,2447263000,276500,276500,276500,276500,0
|
|
20241010,205000,2447263000,276500,276500,276500,276500,0
|
|
20241010,204900,2447263000,276500,276500,276500,276500,0
|
|
20241010,204800,2447263000,276500,276500,276500,276500,0
|
|
20241010,204700,2447263000,276500,276500,276500,276500,0
|
|
20241010,204600,2447263000,276500,276500,276500,276500,0
|
|
20241010,204500,2447263000,276500,276500,276500,276500,0
|
|
20241010,204400,2447263000,276500,276500,276500,276500,0
|
|
20241010,204300,2447263000,276500,276500,276500,276500,0
|
|
20241010,204200,2447263000,276500,276500,276500,276500,0
|
|
20241010,204100,2447263000,276500,276500,276500,276500,0
|
|
20241010,204000,2447263000,276500,276500,276500,276500,0
|
|
20241010,203900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,203800,2447263000,276500,276500,276500,276500,0
|
|
20241010,203700,2447263000,276500,276500,276500,276500,0
|
|
20241010,203600,2447263000,276500,276500,276500,276500,0
|
|
20241010,203500,2447263000,276500,276500,276500,276500,0
|
|
20241010,203400,2447263000,276500,276500,276500,276500,0
|
|
20241010,203300,2447263000,276500,276500,276500,276500,0
|
|
20241010,203200,2447263000,276500,276500,276500,276500,0
|
|
20241010,203100,2447263000,276500,276500,276500,276500,0
|
|
20241010,203000,2447263000,276500,276500,276500,276500,0
|
|
20241010,202900,2447263000,276500,276500,276500,276500,0
|
|
20241010,202800,2447263000,276500,276500,276500,276500,0
|
|
20241010,202700,2447263000,276500,276500,276500,276500,0
|
|
20241010,202600,2447263000,276500,276500,276500,276500,0
|
|
20241010,202500,2447263000,276500,276500,276500,276500,0
|
|
20241010,202400,2447263000,276500,276500,276500,276500,0
|
|
20241010,202300,2447263000,276500,276500,276500,276500,0
|
|
20241010,202200,2447263000,276500,276500,276500,276500,0
|
|
20241010,202100,2447263000,276500,276500,276500,276500,0
|
|
20241010,202000,2447263000,276500,276500,276500,276500,0
|
|
20241010,201900,2447263000,276500,276500,276500,276500,0
|
|
20241010,201800,2447263000,276500,276500,276500,276500,0
|
|
20241010,201700,2447263000,276500,276500,276500,276500,0
|
|
20241010,201600,2447263000,276500,276500,276500,276500,0
|
|
20241010,201500,2447263000,276500,276500,276500,276500,0
|
|
20241010,201400,2447263000,276500,276500,276500,276500,0
|
|
20241010,201300,2447263000,276500,276500,276500,276500,0
|
|
20241010,201200,2447263000,276500,276500,276500,276500,0
|
|
20241010,201100,2447263000,276500,276500,276500,276500,0
|
|
20241010,201000,2447263000,276500,276500,276500,276500,0
|
|
20241010,200900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,200800,2447263000,276500,276500,276500,276500,0
|
|
20241010,200700,2447263000,276500,276500,276500,276500,0
|
|
20241010,200600,2447263000,276500,276500,276500,276500,0
|
|
20241010,200500,2447263000,276500,276500,276500,276500,0
|
|
20241010,200400,2447263000,276500,276500,276500,276500,0
|
|
20241010,200300,2447263000,276500,276500,276500,276500,0
|
|
20241010,200200,2447263000,276500,276500,276500,276500,0
|
|
20241010,200100,2447263000,276500,276500,276500,276500,0
|
|
20241010,200000,2447263000,276500,276500,276500,276500,0
|
|
20241010,195900,2447263000,276500,276500,276500,276500,0
|
|
20241010,195800,2447263000,276500,276500,276500,276500,0
|
|
20241010,195700,2447263000,276500,276500,276500,276500,0
|
|
20241010,195600,2447263000,276500,276500,276500,276500,0
|
|
20241010,195500,2447263000,276500,276500,276500,276500,0
|
|
20241010,195400,2447263000,276500,276500,276500,276500,0
|
|
20241010,195300,2447263000,276500,276500,276500,276500,0
|
|
20241010,195200,2447263000,276500,276500,276500,276500,0
|
|
20241010,195100,2447263000,276500,276500,276500,276500,0
|
|
20241010,195000,2447263000,276500,276500,276500,276500,0
|
|
20241010,194900,2447263000,276500,276500,276500,276500,0
|
|
20241010,194800,2447263000,276500,276500,276500,276500,0
|
|
20241010,194700,2447263000,276500,276500,276500,276500,0
|
|
20241010,194600,2447263000,276500,276500,276500,276500,0
|
|
20241010,194500,2447263000,276500,276500,276500,276500,0
|
|
20241010,194400,2447263000,276500,276500,276500,276500,0
|
|
20241010,194300,2447263000,276500,276500,276500,276500,0
|
|
20241010,194200,2447263000,276500,276500,276500,276500,0
|
|
20241010,194100,2447263000,276500,276500,276500,276500,0
|
|
20241010,194000,2447263000,276500,276500,276500,276500,0
|
|
20241010,193900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,193800,2447263000,276500,276500,276500,276500,0
|
|
20241010,193700,2447263000,276500,276500,276500,276500,0
|
|
20241010,193600,2447263000,276500,276500,276500,276500,0
|
|
20241010,193500,2447263000,276500,276500,276500,276500,0
|
|
20241010,193400,2447263000,276500,276500,276500,276500,0
|
|
20241010,193300,2447263000,276500,276500,276500,276500,0
|
|
20241010,193200,2447263000,276500,276500,276500,276500,0
|
|
20241010,193100,2447263000,276500,276500,276500,276500,0
|
|
20241010,193000,2447263000,276500,276500,276500,276500,0
|
|
20241010,192900,2447263000,276500,276500,276500,276500,0
|
|
20241010,192800,2447263000,276500,276500,276500,276500,0
|
|
20241010,192700,2447263000,276500,276500,276500,276500,0
|
|
20241010,192600,2447263000,276500,276500,276500,276500,0
|
|
20241010,192500,2447263000,276500,276500,276500,276500,0
|
|
20241010,192400,2447263000,276500,276500,276500,276500,0
|
|
20241010,192300,2447263000,276500,276500,276500,276500,0
|
|
20241010,192200,2447263000,276500,276500,276500,276500,0
|
|
20241010,192100,2447263000,276500,276500,276500,276500,0
|
|
20241010,192000,2447263000,276500,276500,276500,276500,0
|
|
20241010,191900,2447263000,276500,276500,276500,276500,0
|
|
20241010,191800,2447263000,276500,276500,276500,276500,0
|
|
20241010,191700,2447263000,276500,276500,276500,276500,0
|
|
20241010,191600,2447263000,276500,276500,276500,276500,0
|
|
20241010,191500,2447263000,276500,276500,276500,276500,0
|
|
20241010,191400,2447263000,276500,276500,276500,276500,0
|
|
20241010,191300,2447263000,276500,276500,276500,276500,0
|
|
20241010,191200,2447263000,276500,276500,276500,276500,0
|
|
20241010,191100,2447263000,276500,276500,276500,276500,0
|
|
20241010,191000,2447263000,276500,276500,276500,276500,0
|
|
20241010,190900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,190800,2447263000,276500,276500,276500,276500,0
|
|
20241010,190700,2447263000,276500,276500,276500,276500,0
|
|
20241010,190600,2447263000,276500,276500,276500,276500,0
|
|
20241010,190500,2447263000,276500,276500,276500,276500,0
|
|
20241010,190400,2447263000,276500,276500,276500,276500,0
|
|
20241010,190300,2447263000,276500,276500,276500,276500,0
|
|
20241010,190200,2447263000,276500,276500,276500,276500,0
|
|
20241010,190100,2447263000,276500,276500,276500,276500,0
|
|
20241010,190000,2447263000,276500,276500,276500,276500,0
|
|
20241010,185900,2447263000,276500,276500,276500,276500,0
|
|
20241010,185800,2447263000,276500,276500,276500,276500,0
|
|
20241010,185700,2447263000,276500,276500,276500,276500,0
|
|
20241010,185600,2447263000,276500,276500,276500,276500,0
|
|
20241010,185500,2447263000,276500,276500,276500,276500,0
|
|
20241010,185400,2447263000,276500,276500,276500,276500,0
|
|
20241010,185300,2447263000,276500,276500,276500,276500,0
|
|
20241010,185200,2447263000,276500,276500,276500,276500,0
|
|
20241010,185100,2447263000,276500,276500,276500,276500,0
|
|
20241010,185000,2447263000,276500,276500,276500,276500,0
|
|
20241010,184900,2447263000,276500,276500,276500,276500,0
|
|
20241010,184800,2447263000,276500,276500,276500,276500,0
|
|
20241010,184700,2447263000,276500,276500,276500,276500,0
|
|
20241010,184600,2447263000,276500,276500,276500,276500,0
|
|
20241010,184500,2447263000,276500,276500,276500,276500,0
|
|
20241010,184400,2447263000,276500,276500,276500,276500,0
|
|
20241010,184300,2447263000,276500,276500,276500,276500,0
|
|
20241010,184200,2447263000,276500,276500,276500,276500,0
|
|
20241010,184100,2447263000,276500,276500,276500,276500,0
|
|
20241010,184000,2447263000,276500,276500,276500,276500,0
|
|
20241010,183900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,183800,2447263000,276500,276500,276500,276500,0
|
|
20241010,183700,2447263000,276500,276500,276500,276500,0
|
|
20241010,183600,2447263000,276500,276500,276500,276500,0
|
|
20241010,183500,2447263000,276500,276500,276500,276500,0
|
|
20241010,183400,2447263000,276500,276500,276500,276500,0
|
|
20241010,183300,2447263000,276500,276500,276500,276500,0
|
|
20241010,183200,2447263000,276500,276500,276500,276500,0
|
|
20241010,183100,2447263000,276500,276500,276500,276500,0
|
|
20241010,183000,2447263000,276500,276500,276500,276500,0
|
|
20241010,182900,2447263000,276500,276500,276500,276500,0
|
|
20241010,182800,2447263000,276500,276500,276500,276500,0
|
|
20241010,182700,2447263000,276500,276500,276500,276500,0
|
|
20241010,182600,2447263000,276500,276500,276500,276500,0
|
|
20241010,182500,2447263000,276500,276500,276500,276500,0
|
|
20241010,182400,2447263000,276500,276500,276500,276500,0
|
|
20241010,182300,2447263000,276500,276500,276500,276500,0
|
|
20241010,182200,2447263000,276500,276500,276500,276500,0
|
|
20241010,182100,2447263000,276500,276500,276500,276500,0
|
|
20241010,182000,2447263000,276500,276500,276500,276500,0
|
|
20241010,181900,2447263000,276500,276500,276500,276500,0
|
|
20241010,181800,2447263000,276500,276500,276500,276500,0
|
|
20241010,181700,2447263000,276500,276500,276500,276500,0
|
|
20241010,181600,2447263000,276500,276500,276500,276500,0
|
|
20241010,181500,2447263000,276500,276500,276500,276500,0
|
|
20241010,181400,2447263000,276500,276500,276500,276500,0
|
|
20241010,181300,2447263000,276500,276500,276500,276500,0
|
|
20241010,181200,2447263000,276500,276500,276500,276500,0
|
|
20241010,181100,2447263000,276500,276500,276500,276500,0
|
|
20241010,181000,2447263000,276500,276500,276500,276500,0
|
|
20241010,180900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,180800,2447263000,276500,276500,276500,276500,0
|
|
20241010,180700,2447263000,276500,276500,276500,276500,0
|
|
20241010,180600,2447263000,276500,276500,276500,276500,0
|
|
20241010,180500,2447263000,276500,276500,276500,276500,0
|
|
20241010,180400,2447263000,276500,276500,276500,276500,0
|
|
20241010,180300,2447263000,276500,276500,276500,276500,0
|
|
20241010,180200,2447263000,276500,276500,276500,276500,0
|
|
20241010,180100,2447263000,276500,276500,276500,276500,0
|
|
20241010,180000,2447263000,276500,276500,276500,276500,0
|
|
20241010,175900,2447263000,276500,276500,276500,276500,0
|
|
20241010,175800,2447263000,276500,276500,276500,276500,0
|
|
20241010,175700,2447263000,276500,276500,276500,276500,0
|
|
20241010,175600,2447263000,276500,276500,276500,276500,0
|
|
20241010,175500,2447263000,276500,276500,276500,276500,0
|
|
20241010,175400,2447263000,276500,276500,276500,276500,0
|
|
20241010,175300,2447263000,276500,276500,276500,276500,0
|
|
20241010,175200,2447263000,276500,276500,276500,276500,0
|
|
20241010,175100,2447263000,276500,276500,276500,276500,0
|
|
20241010,175000,2447263000,276500,276500,276500,276500,0
|
|
20241010,174900,2447263000,276500,276500,276500,276500,0
|
|
20241010,174800,2447263000,276500,276500,276500,276500,0
|
|
20241010,174700,2447263000,276500,276500,276500,276500,0
|
|
20241010,174600,2447263000,276500,276500,276500,276500,0
|
|
20241010,174500,2447263000,276500,276500,276500,276500,0
|
|
20241010,174400,2447263000,276500,276500,276500,276500,0
|
|
20241010,174300,2447263000,276500,276500,276500,276500,0
|
|
20241010,174200,2447263000,276500,276500,276500,276500,0
|
|
20241010,174100,2447263000,276500,276500,276500,276500,0
|
|
20241010,174000,2447263000,276500,276500,276500,276500,0
|
|
20241010,173900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,173800,2447263000,276500,276500,276500,276500,0
|
|
20241010,173700,2447263000,276500,276500,276500,276500,0
|
|
20241010,173600,2447263000,276500,276500,276500,276500,0
|
|
20241010,173500,2447263000,276500,276500,276500,276500,0
|
|
20241010,173400,2447263000,276500,276500,276500,276500,0
|
|
20241010,173300,2447263000,276500,276500,276500,276500,0
|
|
20241010,173200,2447263000,276500,276500,276500,276500,0
|
|
20241010,173100,2447263000,276500,276500,276500,276500,0
|
|
20241010,173000,2447263000,276500,276500,276500,276500,0
|
|
20241010,172900,2447263000,276500,276500,276500,276500,0
|
|
20241010,172800,2447263000,276500,276500,276500,276500,0
|
|
20241010,172700,2447263000,276500,276500,276500,276500,0
|
|
20241010,172600,2447263000,276500,276500,276500,276500,0
|
|
20241010,172500,2447263000,276500,276500,276500,276500,0
|
|
20241010,172400,2447263000,276500,276500,276500,276500,0
|
|
20241010,172300,2447263000,276500,276500,276500,276500,0
|
|
20241010,172200,2447263000,276500,276500,276500,276500,0
|
|
20241010,172100,2447263000,276500,276500,276500,276500,0
|
|
20241010,172000,2447263000,276500,276500,276500,276500,0
|
|
20241010,171900,2447263000,276500,276500,276500,276500,0
|
|
20241010,171800,2447263000,276500,276500,276500,276500,0
|
|
20241010,171700,2447263000,276500,276500,276500,276500,0
|
|
20241010,171600,2447263000,276500,276500,276500,276500,0
|
|
20241010,171500,2447263000,276500,276500,276500,276500,0
|
|
20241010,171400,2447263000,276500,276500,276500,276500,0
|
|
20241010,171300,2447263000,276500,276500,276500,276500,0
|
|
20241010,171200,2447263000,276500,276500,276500,276500,0
|
|
20241010,171100,2447263000,276500,276500,276500,276500,0
|
|
20241010,171000,2447263000,276500,276500,276500,276500,0
|
|
20241010,170900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,170800,2447263000,276500,276500,276500,276500,0
|
|
20241010,170700,2447263000,276500,276500,276500,276500,0
|
|
20241010,170600,2447263000,276500,276500,276500,276500,0
|
|
20241010,170500,2447263000,276500,276500,276500,276500,0
|
|
20241010,170400,2447263000,276500,276500,276500,276500,0
|
|
20241010,170300,2447263000,276500,276500,276500,276500,0
|
|
20241010,170200,2447263000,276500,276500,276500,276500,0
|
|
20241010,170100,2447263000,276500,276500,276500,276500,0
|
|
20241010,170000,2447263000,276500,276500,276500,276500,0
|
|
20241010,165900,2447263000,276500,276500,276500,276500,0
|
|
20241010,165800,2447263000,276500,276500,276500,276500,0
|
|
20241010,165700,2447263000,276500,276500,276500,276500,0
|
|
20241010,165600,2447263000,276500,276500,276500,276500,0
|
|
20241010,165500,2447263000,276500,276500,276500,276500,0
|
|
20241010,165400,2447263000,276500,276500,276500,276500,0
|
|
20241010,165300,2447263000,276500,276500,276500,276500,0
|
|
20241010,165200,2447263000,276500,276500,276500,276500,0
|
|
20241010,165100,2447263000,276500,276500,276500,276500,0
|
|
20241010,165000,2447263000,276500,276500,276500,276500,0
|
|
20241010,164900,2447263000,276500,276500,276500,276500,0
|
|
20241010,164800,2447263000,276500,276500,276500,276500,0
|
|
20241010,164700,2447263000,276500,276500,276500,276500,0
|
|
20241010,164600,2447263000,276500,276500,276500,276500,0
|
|
20241010,164500,2447263000,276500,276500,276500,276500,0
|
|
20241010,164400,2447263000,276500,276500,276500,276500,0
|
|
20241010,164300,2447263000,276500,276500,276500,276500,0
|
|
20241010,164200,2447263000,276500,276500,276500,276500,0
|
|
20241010,164100,2447263000,276500,276500,276500,276500,0
|
|
20241010,164000,2447263000,276500,276500,276500,276500,0
|
|
20241010,163900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,163800,2447263000,276500,276500,276500,276500,0
|
|
20241010,163700,2447263000,276500,276500,276500,276500,0
|
|
20241010,163600,2447263000,276500,276500,276500,276500,0
|
|
20241010,163500,2447263000,276500,276500,276500,276500,0
|
|
20241010,163400,2447263000,276500,276500,276500,276500,0
|
|
20241010,163300,2447263000,276500,276500,276500,276500,0
|
|
20241010,163200,2447263000,276500,276500,276500,276500,0
|
|
20241010,163100,2447263000,276500,276500,276500,276500,0
|
|
20241010,163000,2447263000,276500,276500,276500,276500,0
|
|
20241010,162900,2447263000,276500,276500,276500,276500,0
|
|
20241010,162800,2447263000,276500,276500,276500,276500,0
|
|
20241010,162700,2447263000,276500,276500,276500,276500,0
|
|
20241010,162600,2447263000,276500,276500,276500,276500,0
|
|
20241010,162500,2447263000,276500,276500,276500,276500,0
|
|
20241010,162400,2447263000,276500,276500,276500,276500,0
|
|
20241010,162300,2447263000,276500,276500,276500,276500,0
|
|
20241010,162200,2447263000,276500,276500,276500,276500,0
|
|
20241010,162100,2447263000,276500,276500,276500,276500,0
|
|
20241010,162000,2447263000,276500,276500,276500,276500,0
|
|
20241010,161900,2447263000,276500,276500,276500,276500,0
|
|
20241010,161800,2447263000,276500,276500,276500,276500,0
|
|
20241010,161700,2447263000,276500,276500,276500,276500,0
|
|
20241010,161600,2447263000,276500,276500,276500,276500,0
|
|
20241010,161500,2447263000,276500,276500,276500,276500,0
|
|
20241010,161400,2447263000,276500,276500,276500,276500,0
|
|
20241010,161300,2447263000,276500,276500,276500,276500,0
|
|
20241010,161200,2447263000,276500,276500,276500,276500,0
|
|
20241010,161100,2447263000,276500,276500,276500,276500,0
|
|
20241010,161000,2447263000,276500,276500,276500,276500,0
|
|
20241010,160900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,160800,2447263000,276500,276500,276500,276500,0
|
|
20241010,160700,2447263000,276500,276500,276500,276500,0
|
|
20241010,160600,2447263000,276500,276500,276500,276500,0
|
|
20241010,160500,2447263000,276500,276500,276500,276500,0
|
|
20241010,160400,2447263000,276500,276500,276500,276500,0
|
|
20241010,160300,2447263000,276500,276500,276500,276500,0
|
|
20241010,160200,2447263000,276500,276500,276500,276500,0
|
|
20241010,160100,2447263000,276500,276500,276500,276500,0
|
|
20241010,160000,2447263000,276500,276500,276500,276500,0
|
|
20241010,155900,2447263000,276500,276500,276500,276500,0
|
|
20241010,155800,2447263000,276500,276500,276500,276500,0
|
|
20241010,155700,2447263000,276500,276500,276500,276500,0
|
|
20241010,155600,2447263000,276500,276500,276500,276500,0
|
|
20241010,155500,2447263000,276500,276500,276500,276500,0
|
|
20241010,155400,2447263000,276500,276500,276500,276500,0
|
|
20241010,155300,2447263000,276500,276500,276500,276500,0
|
|
20241010,155200,2447263000,276500,276500,276500,276500,0
|
|
20241010,155100,2447263000,276500,276500,276500,276500,0
|
|
20241010,155000,2447263000,276500,276500,276500,276500,0
|
|
20241010,154900,2447263000,276500,276500,276500,276500,0
|
|
20241010,154800,2447263000,276500,276500,276500,276500,0
|
|
20241010,154700,2447263000,276500,276500,276500,276500,0
|
|
20241010,154600,2447263000,276500,276500,276500,276500,0
|
|
20241010,154500,2447263000,276500,276500,276500,276500,0
|
|
20241010,154400,2447263000,276500,276500,276500,276500,0
|
|
20241010,154300,2447263000,276500,276500,276500,276500,0
|
|
20241010,154200,2447263000,276500,276500,276500,276500,0
|
|
20241010,154100,2447263000,276500,276500,276500,276500,0
|
|
20241010,154000,2447263000,276500,276500,276500,276500,0
|
|
20241010,153900,2447263000,276500,276500,276500,276500,2287
|
|
20241010,153800,2447263000,276500,276500,276500,276500,0
|
|
20241010,153700,2447263000,276500,276500,276500,276500,0
|
|
20241010,153600,2447263000,276500,276500,276500,276500,0
|
|
20241010,153500,2447263000,276500,276500,276500,276500,0
|
|
20241010,153400,2447263000,276500,276500,276500,276500,0
|
|
20241010,153300,2447263000,276500,276500,276500,276500,0
|
|
20241010,153200,2447263000,276500,276500,276500,276500,0
|
|
20241010,153100,2447263000,276500,276500,276500,276500,0
|
|
20241010,153000,2447263000,276500,276500,276500,276500,2287
|
|
20241010,152900,1814907500,277500,277500,277500,277500,0
|
|
20241010,152800,1814907500,277500,277500,277500,277500,0
|
|
20241010,152700,1814907500,277500,277500,277500,277500,0
|
|
20241010,152600,1814907500,277500,277500,277500,277500,0
|
|
20241010,152500,1814907500,277500,277500,277500,277500,0
|
|
20241010,152400,1814907500,277500,277500,277500,277500,0
|
|
20241010,152300,1814907500,277500,277500,277500,277500,0
|
|
20241010,152200,1814907500,277500,277500,277500,277500,0
|
|
20241010,152100,1814907500,277500,277500,277500,277500,0
|
|
20241010,152000,1814907500,277500,277500,277500,277500,0
|
|
20241010,151900,1814907500,277500,277500,278000,277500,16
|
|
20241010,151800,1810464000,278000,278000,278000,277500,52
|
|
20241010,151700,1796023000,278000,278000,278500,278000,32
|
|
20241010,151600,1787126500,278000,278000,278500,278000,10
|
|
20241010,151500,1784344500,278000,278000,278000,278000,1
|
|
20241010,151400,1784066500,278000,279000,279000,278000,28
|
|
20241010,151300,1776276500,279000,279000,279000,278000,24
|
|
20241010,151200,1769595500,278500,278500,278500,278500,3
|
|
20241010,151100,1768760000,278000,278500,278500,278000,4
|
|
20241010,151000,1767646500,278500,278000,278500,278000,21
|
|
20241010,150900,1761806500,278000,278500,278500,278000,17
|
|
20241010,150800,1757072500,278000,278000,278000,278000,3
|
|
20241010,150700,1756238500,278000,278000,278000,278000,1
|
|
20241010,150600,1755960500,279000,278000,279000,278000,61
|
|
20241010,150500,1738994500,278500,278000,278500,278000,83
|
|
20241010,150400,1715881000,278500,278000,278500,278000,33
|
|
20241010,150300,1706706500,278000,278000,278000,278000,16
|
|
20241010,150200,1702258500,278500,279000,279000,278500,88
|
|
20241010,150100,1677749500,278500,279000,279000,278500,9
|
|
20241010,150000,1675241500,278500,278500,279000,278500,4
|
|
20241010,145900,1674127000,278500,278500,278500,278500,47
|
|
20241010,145800,1661037500,278500,278500,278500,278500,13
|
|
20241010,145700,1657417000,278500,278500,278500,278500,18
|
|
20241010,145600,1652404000,279000,279000,279000,279000,2
|
|
20241010,145500,1651846000,279000,278500,279000,278500,4
|
|
20241010,145400,1650730500,279000,279000,279000,279000,2
|
|
20241010,145300,1650172500,279000,278500,279000,278500,13
|
|
20241010,145200,1646549500,279000,279000,279000,279000,2
|
|
20241010,145100,1645991500,279000,279000,279000,279000,1
|
|
20241010,145000,1645712500,279000,279000,279000,279000,8
|
|
20241010,144900,1643480500,278500,278500,278500,278500,9
|
|
20241010,144800,1640974000,279000,279000,279000,279000,3
|
|
20241010,144700,1640137000,278500,278500,278500,278500,1
|
|
20241010,144600,1639858500,278500,278500,278500,278500,0
|
|
20241010,144500,1639858500,278500,278500,278500,278500,5
|
|
20241010,144400,1638466000,278500,278500,278500,278500,0
|
|
20241010,144300,1638466000,278500,278500,278500,278500,5
|
|
20241010,144200,1637073500,278500,278500,278500,278500,66
|
|
20241010,144100,1618692500,278500,278500,278500,278500,0
|
|
20241010,144000,1618692500,278500,278500,278500,278500,0
|
|
20241010,143900,1618692500,278500,278500,278500,278500,3
|
|
20241010,143800,1617857000,278500,278500,278500,278500,0
|
|
20241010,143700,1617857000,278500,278500,278500,278500,6
|
|
20241010,143600,1616186000,278500,278500,278500,278500,9
|
|
20241010,143500,1613679500,279000,279000,279000,278500,3
|
|
20241010,143400,1612843000,279000,279000,279000,279000,5
|
|
20241010,143300,1611448000,278500,278500,278500,278500,10
|
|
20241010,143200,1608663000,278500,279000,279000,278500,5
|
|
20241010,143100,1607268500,279000,279000,279000,279000,0
|
|
20241010,143000,1607268500,279000,279000,279000,279000,20
|
|
20241010,142900,1601688500,279000,279500,279500,279000,10
|
|
20241010,142800,1598896000,279500,279500,279500,279500,0
|
|
20241010,142700,1598896000,279500,279500,279500,279500,0
|
|
20241010,142600,1598896000,279500,278500,279500,278500,8
|
|
20241010,142500,1596665000,278500,278500,278500,278500,0
|
|
20241010,142400,1596665000,278500,279500,279500,278500,30
|
|
20241010,142300,1588300000,279000,279000,279000,279000,4
|
|
20241010,142200,1587184000,279000,279000,279000,279000,10
|
|
20241010,142100,1584394000,278500,279000,279500,278500,10
|
|
20241010,142000,1581603500,279500,279000,279500,279000,68
|
|
20241010,141900,1562613000,279500,279500,279500,279500,0
|
|
20241010,141800,1562613000,279500,279500,279500,279500,20
|
|
20241010,141700,1557023000,279500,279500,279500,279500,3
|
|
20241010,141600,1556184500,279500,279500,279500,279500,1
|
|
20241010,141500,1555905000,280000,279500,280000,279500,2
|
|
20241010,141400,1555345500,279500,279500,279500,279500,0
|
|
20241010,141300,1555345500,279500,279500,279500,279500,4
|
|
20241010,141200,1554227500,279500,279500,279500,279500,1
|
|
20241010,141100,1553948000,280000,280000,280000,280000,0
|
|
20241010,141000,1553948000,280000,280000,280000,280000,0
|
|
20241010,140900,1553948000,280000,280000,280000,280000,118
|
|
20241010,140800,1520908000,280000,280000,280000,280000,1
|
|
20241010,140700,1520628000,280500,280000,280500,280000,26
|
|
20241010,140600,1513340000,280000,280000,280000,280000,0
|
|
20241010,140500,1513340000,280000,280000,280000,280000,1
|
|
20241010,140400,1513060000,280500,280500,280500,280500,0
|
|
20241010,140300,1513060000,280500,280000,280500,280000,23
|
|
20241010,140200,1506616500,280000,280000,280000,280000,66
|
|
20241010,140100,1488136500,280000,280000,280000,280000,1
|
|
20241010,140000,1487856500,279500,279500,279500,279500,2
|
|
20241010,135900,1487297500,279500,279500,279500,279500,35
|
|
20241010,135800,1477515000,279500,279500,279500,279500,0
|
|
20241010,135700,1477515000,279500,279500,279500,279500,0
|
|
20241010,135600,1477515000,279500,279500,279500,279500,7
|
|
20241010,135500,1475558500,278000,279000,279000,278000,6
|
|
20241010,135400,1473885500,279000,279000,279000,279000,5
|
|
20241010,135300,1472490500,279000,279000,279000,279000,0
|
|
20241010,135200,1472490500,279000,279000,279000,279000,1
|
|
20241010,135100,1472211500,279000,279000,279000,279000,0
|
|
20241010,135000,1472211500,279000,279500,279500,279000,107
|
|
20241010,134900,1442306000,279500,280000,280000,279500,13
|
|
20241010,134800,1438669000,280000,279500,280000,279500,105
|
|
20241010,134700,1409274000,280000,280000,280000,280000,0
|
|
20241010,134600,1409274000,280000,280000,280000,280000,6
|
|
20241010,134500,1407594000,280000,279500,280000,279500,105
|
|
20241010,134400,1378239000,279500,279500,279500,279500,0
|
|
20241010,134300,1378239000,279500,279500,279500,279500,4
|
|
20241010,134200,1377121000,279500,279500,279500,279500,12
|
|
20241010,134100,1373767000,279500,279500,279500,279500,29
|
|
20241010,134000,1365661500,279500,279500,279500,279500,0
|
|
20241010,133900,1365661500,279500,279500,279500,279500,5
|
|
20241010,133800,1364264000,279000,278500,279000,278500,152
|
|
20241010,133700,1321927500,278000,278000,278000,278000,0
|
|
20241010,133600,1321927500,278000,278000,278000,278000,9
|
|
20241010,133500,1319425500,278000,278000,278000,278000,1
|
|
20241010,133400,1319147500,278500,278500,278500,278500,0
|
|
20241010,133300,1319147500,278500,278500,278500,278500,1
|
|
20241010,133200,1318869000,278000,278000,278000,278000,0
|
|
20241010,133100,1318869000,278000,278000,278000,278000,0
|
|
20241010,133000,1318869000,278000,278000,278000,278000,1
|
|
20241010,132900,1318591000,278000,278000,278000,278000,0
|
|
20241010,132800,1318591000,278000,278000,278000,278000,1
|
|
20241010,132700,1318313000,278000,278000,278000,278000,0
|
|
20241010,132600,1318313000,278000,278000,278000,278000,0
|
|
20241010,132500,1318313000,278000,278000,278000,278000,0
|
|
20241010,132400,1318313000,278000,278500,278500,278000,2
|
|
20241010,132300,1317756500,278500,278500,278500,278500,0
|
|
20241010,132200,1317756500,278500,278500,278500,278500,2
|
|
20241010,132100,1317199500,278500,278500,278500,278500,0
|
|
20241010,132000,1317199500,278500,278500,278500,278500,0
|
|
20241010,131900,1317199500,278500,278000,278500,278000,4
|
|
20241010,131800,1316086000,278000,278000,278000,278000,1
|
|
20241010,131700,1315808000,278000,278000,278000,278000,5
|
|
20241010,131600,1314418000,278000,278000,278000,278000,0
|
|
20241010,131500,1314418000,278000,278000,278000,278000,0
|
|
20241010,131400,1314418000,278000,278000,278000,278000,7
|
|
20241010,131300,1312472000,278000,278000,278000,278000,7
|
|
20241010,131200,1310526000,278000,278000,278000,278000,0
|
|
20241010,131100,1310526000,278000,278000,278000,278000,1
|
|
20241010,131000,1310248000,278500,278500,278500,278500,4
|
|
20241010,130900,1309134000,278500,278500,278500,278500,3
|
|
20241010,130800,1308298500,278000,278000,278000,278000,5
|
|
20241010,130700,1306908500,278000,278000,278000,278000,5
|
|
20241010,130600,1305518500,278000,278000,278000,278000,0
|
|
20241010,130500,1305518500,278000,278000,278000,278000,51
|
|
20241010,130400,1291340500,278000,278000,278000,278000,0
|
|
20241010,130300,1291340500,278000,278000,278000,278000,3
|
|
20241010,130200,1290506500,278500,278500,278500,278500,4
|
|
20241010,130100,1289392500,278500,278500,278500,278500,1
|
|
20241010,130000,1289114000,278500,278500,278500,278500,0
|
|
20241010,125900,1289114000,278500,278500,278500,278500,0
|
|
20241010,125800,1289114000,278500,278500,278500,278500,4
|
|
20241010,125700,1288000000,278500,278500,278500,278500,0
|
|
20241010,125600,1288000000,278500,278000,278500,278000,4
|
|
20241010,125500,1286886500,278500,278500,278500,278500,3
|
|
20241010,125400,1286051000,278500,278500,278500,278500,0
|
|
20241010,125300,1286051000,278500,278500,278500,278500,5
|
|
20241010,125200,1284658500,278500,278500,278500,278500,3
|
|
20241010,125100,1283823000,278500,278500,278500,278500,0
|
|
20241010,125000,1283823000,278500,278500,278500,278500,0
|
|
20241010,124900,1283823000,278500,278500,278500,278500,3
|
|
20241010,124800,1282987500,278500,278000,278500,278000,5
|
|
20241010,124700,1281595500,278500,278000,278500,278000,38
|
|
20241010,124600,1271027500,278000,278000,278000,278000,1
|
|
20241010,124500,1270749500,278000,278000,278000,278000,1
|
|
20241010,124400,1270471500,278500,278500,278500,278500,0
|
|
20241010,124300,1270471500,278500,278500,278500,278500,15
|
|
20241010,124200,1266294000,278500,278500,278500,278500,1
|
|
20241010,124100,1266015500,278500,278500,278500,278500,3
|
|
20241010,124000,1265180000,278500,278500,278500,278000,9
|
|
20241010,123900,1262674000,278500,278500,278500,278500,3
|
|
20241010,123800,1261838500,278500,278500,278500,278500,5
|
|
20241010,123700,1260446000,278500,278500,278500,278500,8
|
|
20241010,123600,1258218000,278000,278000,278000,278000,0
|
|
20241010,123500,1258218000,278000,278000,278000,278000,0
|
|
20241010,123400,1258218000,278000,278000,278000,278000,0
|
|
20241010,123300,1258218000,278000,278000,278000,278000,0
|
|
20241010,123200,1258218000,278000,278000,278000,278000,1
|
|
20241010,123100,1257940000,278500,278500,278500,278500,67
|
|
20241010,123000,1239280500,279000,279000,279000,279000,0
|
|
20241010,122900,1239280500,279000,279000,279000,279000,0
|
|
20241010,122800,1239280500,279000,279000,279000,279000,0
|
|
20241010,122700,1239280500,279000,279000,279000,279000,71
|
|
20241010,122600,1219471500,279000,279000,279000,279000,0
|
|
20241010,122500,1219471500,279000,279000,279000,279000,15
|
|
20241010,122400,1215286500,279000,279000,279000,279000,1
|
|
20241010,122300,1215007500,279000,279000,279000,279000,24
|
|
20241010,122200,1208311500,279000,279000,279000,279000,0
|
|
20241010,122100,1208311500,279000,279000,279000,279000,18
|
|
20241010,122000,1203289500,279000,279000,279000,279000,0
|
|
20241010,121900,1203289500,279000,279000,279000,279000,3
|
|
20241010,121800,1202452500,279000,279000,279000,279000,0
|
|
20241010,121700,1202452500,279000,279000,279000,279000,3
|
|
20241010,121600,1201615500,279000,279000,279000,279000,0
|
|
20241010,121500,1201615500,279000,279000,279000,279000,10
|
|
20241010,121400,1198825500,279000,279000,279000,279000,4
|
|
20241010,121300,1197709500,278500,278500,278500,278500,1
|
|
20241010,121200,1197431000,279000,279000,279000,279000,2
|
|
20241010,121100,1196873000,279000,279000,279000,279000,6
|
|
20241010,121000,1195199000,279000,279000,279000,279000,21
|
|
20241010,120900,1189340000,279500,279500,279500,279500,13
|
|
20241010,120800,1185706500,279500,280000,280000,279500,16
|
|
20241010,120700,1181231500,280000,280000,280000,280000,3
|
|
20241010,120600,1180391500,280000,280000,280000,280000,6
|
|
20241010,120500,1178711500,279000,280000,280000,279000,11
|
|
20241010,120400,1175632500,280000,279500,280000,279500,7
|
|
20241010,120300,1173674500,279500,279500,279500,279000,7
|
|
20241010,120200,1171718500,279500,278000,279500,278000,579
|
|
20241010,120100,1010376000,278000,277500,278000,277500,6
|
|
20241010,120000,1008710500,277000,277000,277000,277000,0
|
|
20241010,115900,1008710500,277000,277000,277000,277000,1
|
|
20241010,115800,1008433500,277500,277500,277500,277500,0
|
|
20241010,115700,1008433500,277500,277500,277500,277500,50
|
|
20241010,115600,994558500,277500,277500,277500,277500,0
|
|
20241010,115500,994558500,277500,277500,277500,277500,5
|
|
20241010,115400,993171000,278000,278000,278000,278000,4
|
|
20241010,115300,992059000,277500,277500,277500,277500,66
|
|
20241010,115200,973744000,277500,277500,277500,277500,0
|
|
20241010,115100,973744000,277500,277500,277500,277500,0
|
|
20241010,115000,973744000,277500,277500,277500,277500,0
|
|
20241010,114900,973744000,277500,277500,277500,277500,1
|
|
20241010,114800,973466500,277500,277500,277500,277500,0
|
|
20241010,114700,973466500,277500,277500,277500,277500,0
|
|
20241010,114600,973466500,277500,277500,277500,277500,2
|
|
20241010,114500,972911500,277500,277500,277500,277500,6
|
|
20241010,114400,971246500,277500,277500,277500,277500,3
|
|
20241010,114300,970414000,277500,277500,277500,277500,0
|
|
20241010,114200,970414000,277500,277500,277500,277500,8
|
|
20241010,114100,968194000,278000,278000,278000,278000,4
|
|
20241010,114000,967082000,278000,277500,278000,277500,6
|
|
20241010,113900,965416500,277500,277500,277500,277500,4
|
|
20241010,113800,964306500,277500,278000,278000,277500,30
|
|
20241010,113700,955977000,277500,277500,277500,277500,0
|
|
20241010,113600,955977000,277500,277500,277500,277500,0
|
|
20241010,113500,955977000,277500,277500,277500,277500,0
|
|
20241010,113400,955977000,277500,277500,277500,277500,0
|
|
20241010,113300,955977000,277500,277000,277500,277000,28
|
|
20241010,113200,948210500,277000,277000,277000,277000,0
|
|
20241010,113100,948210500,277000,277000,277000,277000,24
|
|
20241010,113000,941562500,277000,277000,277000,277000,2
|
|
20241010,112900,941008500,278000,278000,278000,278000,35
|
|
20241010,112800,931278500,278000,278000,278000,278000,2
|
|
20241010,112700,930722500,278000,277500,278000,277500,56
|
|
20241010,112600,915181000,277500,277500,277500,277500,1
|
|
20241010,112500,914903500,277000,277000,277000,277000,10
|
|
20241010,112400,912133500,277000,277000,277000,277000,0
|
|
20241010,112300,912133500,277000,277000,277000,277000,0
|
|
20241010,112200,912133500,277000,277000,277000,277000,1
|
|
20241010,112100,911856500,277500,277500,277500,277500,0
|
|
20241010,112000,911856500,277500,277500,277500,277500,8
|
|
20241010,111900,909636500,277000,277000,277000,277000,0
|
|
20241010,111800,909636500,277000,277000,277000,277000,1
|
|
20241010,111700,909359500,277000,277000,277000,277000,0
|
|
20241010,111600,909359500,277000,277000,277000,277000,6
|
|
20241010,111500,907697500,277500,277500,277500,277500,0
|
|
20241010,111400,907697500,277500,277500,277500,277500,4
|
|
20241010,111300,906587500,277500,278000,278000,277500,22
|
|
20241010,111200,900472000,278000,278000,278000,278000,0
|
|
20241010,111100,900472000,278000,278000,278000,278000,5
|
|
20241010,111000,899082000,278000,278000,278000,278000,0
|
|
20241010,110900,899082000,278000,278000,278000,278000,1
|
|
20241010,110800,898804000,277000,277000,277000,277000,0
|
|
20241010,110700,898804000,277000,278000,278500,277000,8
|
|
20241010,110600,896583500,278000,278000,278000,278000,35
|
|
20241010,110500,886853500,278000,277000,278000,277000,68
|
|
20241010,110400,867971000,277000,277000,277000,277000,11
|
|
20241010,110300,864924000,277000,277000,277000,277000,1
|
|
20241010,110200,864647000,277500,277500,277500,277500,0
|
|
20241010,110100,864647000,277500,277500,277500,277500,21
|
|
20241010,110000,858819500,277500,277500,277500,277500,15
|
|
20241010,105900,854657000,277500,277500,277500,277500,1
|
|
20241010,105800,854379500,277500,277500,277500,277500,1
|
|
20241010,105700,854102000,278000,278500,278500,278000,16
|
|
20241010,105600,849652000,278500,279000,279000,278500,11
|
|
20241010,105500,846588000,278500,278500,278500,278500,1
|
|
20241010,105400,846309500,279000,279000,279000,279000,2
|
|
20241010,105300,845751500,279000,278500,279000,278500,7
|
|
20241010,105200,843801500,279000,278500,279000,278500,3
|
|
20241010,105100,842965500,278500,278500,278500,278500,5
|
|
20241010,105000,841573000,279000,279000,279000,279000,1
|
|
20241010,104900,841294000,278500,278500,278500,278500,4
|
|
20241010,104800,840180000,278500,278500,278500,278500,0
|
|
20241010,104700,840180000,278500,278500,278500,278500,0
|
|
20241010,104600,840180000,278500,278500,278500,278500,26
|
|
20241010,104500,832939000,277500,278000,278000,277500,13
|
|
20241010,104400,829325500,278000,278000,278000,278000,0
|
|
20241010,104300,829325500,278000,278000,278000,278000,0
|
|
20241010,104200,829325500,278000,278000,278000,278000,6
|
|
20241010,104100,827657500,278000,278000,278000,278000,11
|
|
20241010,104000,824599500,278500,278500,278500,278500,10
|
|
20241010,103900,821814500,278000,278000,278000,278000,0
|
|
20241010,103800,821814500,278000,278000,278000,278000,3
|
|
20241010,103700,820980500,278500,278000,278500,278000,32
|
|
20241010,103600,812079000,278500,278500,278500,278500,0
|
|
20241010,103500,812079000,278500,278500,278500,278500,1
|
|
20241010,103400,811800500,278500,278500,278500,278500,3
|
|
20241010,103300,810965000,278500,278500,278500,278500,4
|
|
20241010,103200,809851000,278500,278500,278500,278500,44
|
|
20241010,103100,797597000,278500,278500,278500,278500,3
|
|
20241010,103000,796761500,278500,278500,278500,278500,10
|
|
20241010,102900,793976500,278500,278000,278500,278000,13
|
|
20241010,102800,790362000,278000,278000,278000,278000,11
|
|
20241010,102700,787304000,277500,277500,277500,277500,0
|
|
20241010,102600,787304000,277500,277000,277500,277000,75
|
|
20241010,102500,766492500,277000,276500,277000,276500,32
|
|
20241010,102400,757629000,276500,276500,276500,276500,58
|
|
20241010,102300,741592000,276500,276500,276500,276500,1
|
|
20241010,102200,741315500,276500,276000,276500,276000,16
|
|
20241010,102100,736896500,276000,276000,276000,276000,10
|
|
20241010,102000,734136500,276000,276000,276000,276000,19
|
|
20241010,101900,728892500,276500,276000,276500,276000,20
|
|
20241010,101800,723367500,276000,276000,276000,276000,10
|
|
20241010,101700,720607500,276500,276500,276500,276500,2
|
|
20241010,101600,720054500,276000,276000,276000,276000,9
|
|
20241010,101500,717570500,276000,276000,276000,276000,0
|
|
20241010,101400,717570500,276000,276000,276500,276000,7
|
|
20241010,101300,715638000,276000,276000,276000,276000,23
|
|
20241010,101200,709290000,276000,276000,276000,276000,27
|
|
20241010,101100,701838000,276000,276000,276000,276000,10
|
|
20241010,101000,699078000,276000,276000,276000,276000,11
|
|
20241010,100900,696042000,276000,276000,276000,276000,0
|
|
20241010,100800,696042000,276000,276000,276000,276000,0
|
|
20241010,100700,696042000,276000,276500,276500,276000,56
|
|
20241010,100600,680583000,276000,276000,276000,276000,0
|
|
20241010,100500,680583000,276000,276000,276000,276000,1
|
|
20241010,100400,680307000,276000,276000,276000,276000,2
|
|
20241010,100300,679755000,276000,276000,276000,276000,27
|
|
20241010,100200,672303000,275500,275500,275500,275500,0
|
|
20241010,100100,672303000,275500,276000,276000,275500,34
|
|
20241010,100000,662935500,276000,276000,276000,276000,29
|
|
20241010,095900,654931500,275500,276000,276000,275500,61
|
|
20241010,095800,638102500,276000,276000,276000,276000,5
|
|
20241010,095700,636722500,276500,276500,276500,276500,1
|
|
20241010,095600,636446000,276500,276500,276500,276500,14
|
|
20241010,095500,632575000,276500,276500,276500,276500,1
|
|
20241010,095400,632298500,276500,276500,276500,276500,1
|
|
20241010,095300,632022000,276500,276500,276500,276500,32
|
|
20241010,095200,623174000,276000,276000,276000,276000,0
|
|
20241010,095100,623174000,276000,276000,276000,276000,7
|
|
20241010,095000,621242000,276000,276000,276000,276000,2
|
|
20241010,094900,620690000,276000,276000,276000,276000,3
|
|
20241010,094800,619862000,276000,276000,276000,276000,0
|
|
20241010,094700,619862000,276000,276000,276000,276000,4
|
|
20241010,094600,618758000,276000,276000,276000,276000,0
|
|
20241010,094500,618758000,276000,276000,276000,276000,2
|
|
20241010,094400,618206000,276000,276000,276000,276000,16
|
|
20241010,094300,613790000,275500,275500,275500,275500,40
|
|
20241010,094200,602770000,275500,275500,275500,275500,4
|
|
20241010,094100,601668000,275500,275000,275500,275000,10
|
|
20241010,094000,598917000,275500,275500,275500,275500,3
|
|
20241010,093900,598090500,275000,275500,275500,275000,6
|
|
20241010,093800,596440000,275000,275000,275000,275000,11
|
|
20241010,093700,593415000,275500,275500,275500,275500,2
|
|
20241010,093600,592864000,275500,275500,275500,275500,3
|
|
20241010,093500,592037500,275500,275500,275500,275500,1
|
|
20241010,093400,591762000,275500,276000,276000,275500,13
|
|
20241010,093300,588180000,276000,276000,276000,276000,0
|
|
20241010,093200,588180000,276000,276000,276000,276000,0
|
|
20241010,093100,588180000,276000,276000,276000,276000,0
|
|
20241010,093000,588180000,276000,276000,276000,276000,1
|
|
20241010,092900,587904000,275500,275500,275500,275500,0
|
|
20241010,092800,587904000,275500,275500,275500,275500,14
|
|
20241010,092700,584047000,276000,275500,276000,275500,9
|
|
20241010,092600,581564000,276000,276000,276000,276000,6
|
|
20241010,092500,579908000,276000,276000,276000,275500,86
|
|
20241010,092400,556173000,276000,276500,276500,276000,11
|
|
20241010,092300,553132500,276500,276000,276500,276000,6
|
|
20241010,092200,551476000,276500,276500,276500,276500,11
|
|
20241010,092100,548434500,276500,276500,276500,276500,6
|
|
20241010,092000,546775500,276500,276000,276500,276000,2
|
|
20241010,091900,546223000,276500,276500,276500,276500,26
|
|
20241010,091800,539034000,277000,277000,277000,277000,0
|
|
20241010,091700,539034000,277000,277000,277000,277000,40
|
|
20241010,091600,527954000,277000,276500,277000,276500,35
|
|
20241010,091500,518259500,276500,276000,276500,276000,60
|
|
20241010,091400,501679500,276000,276000,276000,276000,0
|
|
20241010,091300,501679500,276000,276000,276000,276000,0
|
|
20241010,091200,501679500,276000,275500,276000,274500,15
|
|
20241010,091100,497554500,274000,276000,277000,274000,95
|
|
20241010,091000,471382500,275500,276500,276500,274500,427
|
|
20241010,090900,353967500,276000,276000,276000,276000,4
|
|
20241010,090800,352863500,275000,275000,275500,275000,350
|
|
20241010,090700,256539500,275000,276500,276500,275000,194
|
|
20241010,090600,203116000,276500,276500,276500,276500,0
|
|
20241010,090500,203116000,276500,276000,276500,275000,94
|
|
20241010,090400,177203500,275000,276500,276500,275000,117
|
|
20241010,090300,144995000,276500,276500,277000,274500,250
|
|
20241010,090200,76181000,276000,278000,278000,276000,160
|
|
20241010,090100,31832500,277500,278500,279000,277500,45
|
|
20241010,090000,19313500,278500,280000,280000,278500,69
|