733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,211000,3467516500,272500,272500,272500,272500,452
|
|
20241011,210900,3467516500,272500,272500,272500,272500,0
|
|
20241011,210800,3467516500,272500,272500,272500,272500,0
|
|
20241011,210700,3467516500,272500,272500,272500,272500,0
|
|
20241011,210600,3467516500,272500,272500,272500,272500,0
|
|
20241011,210500,3467516500,272500,272500,272500,272500,0
|
|
20241011,210400,3467516500,272500,272500,272500,272500,0
|
|
20241011,210300,3467516500,272500,272500,272500,272500,0
|
|
20241011,210200,3467516500,272500,272500,272500,272500,0
|
|
20241011,210100,3467516500,272500,272500,272500,272500,0
|
|
20241011,210000,3467516500,272500,272500,272500,272500,0
|
|
20241011,205900,3467516500,272500,272500,272500,272500,0
|
|
20241011,205800,3467516500,272500,272500,272500,272500,0
|
|
20241011,205700,3467516500,272500,272500,272500,272500,0
|
|
20241011,205600,3467516500,272500,272500,272500,272500,0
|
|
20241011,205500,3467516500,272500,272500,272500,272500,0
|
|
20241011,205400,3467516500,272500,272500,272500,272500,0
|
|
20241011,205300,3467516500,272500,272500,272500,272500,0
|
|
20241011,205200,3467516500,272500,272500,272500,272500,0
|
|
20241011,205100,3467516500,272500,272500,272500,272500,0
|
|
20241011,205000,3467516500,272500,272500,272500,272500,0
|
|
20241011,204900,3467516500,272500,272500,272500,272500,0
|
|
20241011,204800,3467516500,272500,272500,272500,272500,0
|
|
20241011,204700,3467516500,272500,272500,272500,272500,0
|
|
20241011,204600,3467516500,272500,272500,272500,272500,0
|
|
20241011,204500,3467516500,272500,272500,272500,272500,0
|
|
20241011,204400,3467516500,272500,272500,272500,272500,0
|
|
20241011,204300,3467516500,272500,272500,272500,272500,0
|
|
20241011,204200,3467516500,272500,272500,272500,272500,0
|
|
20241011,204100,3467516500,272500,272500,272500,272500,0
|
|
20241011,204000,3467516500,272500,272500,272500,272500,452
|
|
20241011,203900,3467516500,272500,272500,272500,272500,0
|
|
20241011,203800,3467516500,272500,272500,272500,272500,0
|
|
20241011,203700,3467516500,272500,272500,272500,272500,0
|
|
20241011,203600,3467516500,272500,272500,272500,272500,0
|
|
20241011,203500,3467516500,272500,272500,272500,272500,0
|
|
20241011,203400,3467516500,272500,272500,272500,272500,0
|
|
20241011,203300,3467516500,272500,272500,272500,272500,0
|
|
20241011,203200,3467516500,272500,272500,272500,272500,0
|
|
20241011,203100,3467516500,272500,272500,272500,272500,0
|
|
20241011,203000,3467516500,272500,272500,272500,272500,0
|
|
20241011,202900,3467516500,272500,272500,272500,272500,0
|
|
20241011,202800,3467516500,272500,272500,272500,272500,0
|
|
20241011,202700,3467516500,272500,272500,272500,272500,0
|
|
20241011,202600,3467516500,272500,272500,272500,272500,0
|
|
20241011,202500,3467516500,272500,272500,272500,272500,0
|
|
20241011,202400,3467516500,272500,272500,272500,272500,0
|
|
20241011,202300,3467516500,272500,272500,272500,272500,0
|
|
20241011,202200,3467516500,272500,272500,272500,272500,0
|
|
20241011,202100,3467516500,272500,272500,272500,272500,0
|
|
20241011,202000,3467516500,272500,272500,272500,272500,0
|
|
20241011,201900,3467516500,272500,272500,272500,272500,0
|
|
20241011,201800,3467516500,272500,272500,272500,272500,0
|
|
20241011,201700,3467516500,272500,272500,272500,272500,0
|
|
20241011,201600,3467516500,272500,272500,272500,272500,0
|
|
20241011,201500,3467516500,272500,272500,272500,272500,0
|
|
20241011,201400,3467516500,272500,272500,272500,272500,0
|
|
20241011,201300,3467516500,272500,272500,272500,272500,0
|
|
20241011,201200,3467516500,272500,272500,272500,272500,0
|
|
20241011,201100,3467516500,272500,272500,272500,272500,0
|
|
20241011,201000,3467516500,272500,272500,272500,272500,452
|
|
20241011,200900,3467516500,272500,272500,272500,272500,0
|
|
20241011,200800,3467516500,272500,272500,272500,272500,0
|
|
20241011,200700,3467516500,272500,272500,272500,272500,0
|
|
20241011,200600,3467516500,272500,272500,272500,272500,0
|
|
20241011,200500,3467516500,272500,272500,272500,272500,0
|
|
20241011,200400,3467516500,272500,272500,272500,272500,0
|
|
20241011,200300,3467516500,272500,272500,272500,272500,0
|
|
20241011,200200,3467516500,272500,272500,272500,272500,0
|
|
20241011,200100,3467516500,272500,272500,272500,272500,0
|
|
20241011,200000,3467516500,272500,272500,272500,272500,0
|
|
20241011,195900,3467516500,272500,272500,272500,272500,0
|
|
20241011,195800,3467516500,272500,272500,272500,272500,0
|
|
20241011,195700,3467516500,272500,272500,272500,272500,0
|
|
20241011,195600,3467516500,272500,272500,272500,272500,0
|
|
20241011,195500,3467516500,272500,272500,272500,272500,0
|
|
20241011,195400,3467516500,272500,272500,272500,272500,0
|
|
20241011,195300,3467516500,272500,272500,272500,272500,0
|
|
20241011,195200,3467516500,272500,272500,272500,272500,0
|
|
20241011,195100,3467516500,272500,272500,272500,272500,0
|
|
20241011,195000,3467516500,272500,272500,272500,272500,0
|
|
20241011,194900,3467516500,272500,272500,272500,272500,0
|
|
20241011,194800,3467516500,272500,272500,272500,272500,0
|
|
20241011,194700,3467516500,272500,272500,272500,272500,0
|
|
20241011,194600,3467516500,272500,272500,272500,272500,0
|
|
20241011,194500,3467516500,272500,272500,272500,272500,0
|
|
20241011,194400,3467516500,272500,272500,272500,272500,0
|
|
20241011,194300,3467516500,272500,272500,272500,272500,0
|
|
20241011,194200,3467516500,272500,272500,272500,272500,0
|
|
20241011,194100,3467516500,272500,272500,272500,272500,0
|
|
20241011,194000,3467516500,272500,272500,272500,272500,452
|
|
20241011,193900,3467516500,272500,272500,272500,272500,0
|
|
20241011,193800,3467516500,272500,272500,272500,272500,0
|
|
20241011,193700,3467516500,272500,272500,272500,272500,0
|
|
20241011,193600,3467516500,272500,272500,272500,272500,0
|
|
20241011,193500,3467516500,272500,272500,272500,272500,0
|
|
20241011,193400,3467516500,272500,272500,272500,272500,0
|
|
20241011,193300,3467516500,272500,272500,272500,272500,0
|
|
20241011,193200,3467516500,272500,272500,272500,272500,0
|
|
20241011,193100,3467516500,272500,272500,272500,272500,0
|
|
20241011,193000,3467516500,272500,272500,272500,272500,0
|
|
20241011,192900,3467516500,272500,272500,272500,272500,0
|
|
20241011,192800,3467516500,272500,272500,272500,272500,0
|
|
20241011,192700,3467516500,272500,272500,272500,272500,0
|
|
20241011,192600,3467516500,272500,272500,272500,272500,0
|
|
20241011,192500,3467516500,272500,272500,272500,272500,0
|
|
20241011,192400,3467516500,272500,272500,272500,272500,0
|
|
20241011,192300,3467516500,272500,272500,272500,272500,0
|
|
20241011,192200,3467516500,272500,272500,272500,272500,0
|
|
20241011,192100,3467516500,272500,272500,272500,272500,0
|
|
20241011,192000,3467516500,272500,272500,272500,272500,0
|
|
20241011,191900,3467516500,272500,272500,272500,272500,0
|
|
20241011,191800,3467516500,272500,272500,272500,272500,0
|
|
20241011,191700,3467516500,272500,272500,272500,272500,0
|
|
20241011,191600,3467516500,272500,272500,272500,272500,0
|
|
20241011,191500,3467516500,272500,272500,272500,272500,0
|
|
20241011,191400,3467516500,272500,272500,272500,272500,0
|
|
20241011,191300,3467516500,272500,272500,272500,272500,0
|
|
20241011,191200,3467516500,272500,272500,272500,272500,0
|
|
20241011,191100,3467516500,272500,272500,272500,272500,0
|
|
20241011,191000,3467516500,272500,272500,272500,272500,452
|
|
20241011,190900,3467516500,272500,272500,272500,272500,0
|
|
20241011,190800,3467516500,272500,272500,272500,272500,0
|
|
20241011,190700,3467516500,272500,272500,272500,272500,0
|
|
20241011,190600,3467516500,272500,272500,272500,272500,0
|
|
20241011,190500,3467516500,272500,272500,272500,272500,0
|
|
20241011,190400,3467516500,272500,272500,272500,272500,0
|
|
20241011,190300,3467516500,272500,272500,272500,272500,0
|
|
20241011,190200,3467516500,272500,272500,272500,272500,0
|
|
20241011,190100,3467516500,272500,272500,272500,272500,0
|
|
20241011,190000,3467516500,272500,272500,272500,272500,0
|
|
20241011,185900,3467516500,272500,272500,272500,272500,0
|
|
20241011,185800,3467516500,272500,272500,272500,272500,0
|
|
20241011,185700,3467516500,272500,272500,272500,272500,0
|
|
20241011,185600,3467516500,272500,272500,272500,272500,0
|
|
20241011,185500,3467516500,272500,272500,272500,272500,0
|
|
20241011,185400,3467516500,272500,272500,272500,272500,0
|
|
20241011,185300,3467516500,272500,272500,272500,272500,0
|
|
20241011,185200,3467516500,272500,272500,272500,272500,0
|
|
20241011,185100,3467516500,272500,272500,272500,272500,0
|
|
20241011,185000,3467516500,272500,272500,272500,272500,0
|
|
20241011,184900,3467516500,272500,272500,272500,272500,0
|
|
20241011,184800,3467516500,272500,272500,272500,272500,0
|
|
20241011,184700,3467516500,272500,272500,272500,272500,0
|
|
20241011,184600,3467516500,272500,272500,272500,272500,0
|
|
20241011,184500,3467516500,272500,272500,272500,272500,0
|
|
20241011,184400,3467516500,272500,272500,272500,272500,0
|
|
20241011,184300,3467516500,272500,272500,272500,272500,0
|
|
20241011,184200,3467516500,272500,272500,272500,272500,0
|
|
20241011,184100,3467516500,272500,272500,272500,272500,0
|
|
20241011,184000,3467516500,272500,272500,272500,272500,452
|
|
20241011,183900,3467516500,272500,272500,272500,272500,0
|
|
20241011,183800,3467516500,272500,272500,272500,272500,0
|
|
20241011,183700,3467516500,272500,272500,272500,272500,0
|
|
20241011,183600,3467516500,272500,272500,272500,272500,0
|
|
20241011,183500,3467516500,272500,272500,272500,272500,0
|
|
20241011,183400,3467516500,272500,272500,272500,272500,0
|
|
20241011,183300,3467516500,272500,272500,272500,272500,0
|
|
20241011,183200,3467516500,272500,272500,272500,272500,0
|
|
20241011,183100,3467516500,272500,272500,272500,272500,0
|
|
20241011,183000,3467516500,272500,272500,272500,272500,0
|
|
20241011,182900,3467516500,272500,272500,272500,272500,0
|
|
20241011,182800,3467516500,272500,272500,272500,272500,0
|
|
20241011,182700,3467516500,272500,272500,272500,272500,0
|
|
20241011,182600,3467516500,272500,272500,272500,272500,0
|
|
20241011,182500,3467516500,272500,272500,272500,272500,0
|
|
20241011,182400,3467516500,272500,272500,272500,272500,0
|
|
20241011,182300,3467516500,272500,272500,272500,272500,0
|
|
20241011,182200,3467516500,272500,272500,272500,272500,0
|
|
20241011,182100,3467516500,272500,272500,272500,272500,0
|
|
20241011,182000,3467516500,272500,272500,272500,272500,0
|
|
20241011,181900,3467516500,272500,272500,272500,272500,0
|
|
20241011,181800,3467516500,272500,272500,272500,272500,0
|
|
20241011,181700,3467516500,272500,272500,272500,272500,0
|
|
20241011,181600,3467516500,272500,272500,272500,272500,0
|
|
20241011,181500,3467516500,272500,272500,272500,272500,0
|
|
20241011,181400,3467516500,272500,272500,272500,272500,0
|
|
20241011,181300,3467516500,272500,272500,272500,272500,0
|
|
20241011,181200,3467516500,272500,272500,272500,272500,0
|
|
20241011,181100,3467516500,272500,272500,272500,272500,0
|
|
20241011,181000,3467516500,272500,272500,272500,272500,452
|
|
20241011,180900,3467516500,272500,272500,272500,272500,0
|
|
20241011,180800,3467516500,272500,272500,272500,272500,0
|
|
20241011,180700,3467516500,272500,272500,272500,272500,0
|
|
20241011,180600,3467516500,272500,272500,272500,272500,0
|
|
20241011,180500,3467516500,272500,272500,272500,272500,0
|
|
20241011,180400,3467516500,272500,272500,272500,272500,0
|
|
20241011,180300,3467516500,272500,272500,272500,272500,0
|
|
20241011,180200,3467516500,272500,272500,272500,272500,0
|
|
20241011,180100,3467516500,272500,272500,272500,272500,0
|
|
20241011,180000,3467516500,272500,272500,272500,272500,0
|
|
20241011,175900,3467516500,272500,272500,272500,272500,0
|
|
20241011,175800,3467516500,272500,272500,272500,272500,0
|
|
20241011,175700,3467516500,272500,272500,272500,272500,0
|
|
20241011,175600,3467516500,272500,272500,272500,272500,0
|
|
20241011,175500,3467516500,272500,272500,272500,272500,0
|
|
20241011,175400,3467516500,272500,272500,272500,272500,0
|
|
20241011,175300,3467516500,272500,272500,272500,272500,0
|
|
20241011,175200,3467516500,272500,272500,272500,272500,0
|
|
20241011,175100,3467516500,272500,272500,272500,272500,0
|
|
20241011,175000,3467516500,272500,272500,272500,272500,0
|
|
20241011,174900,3467516500,272500,272500,272500,272500,0
|
|
20241011,174800,3467516500,272500,272500,272500,272500,0
|
|
20241011,174700,3467516500,272500,272500,272500,272500,0
|
|
20241011,174600,3467516500,272500,272500,272500,272500,0
|
|
20241011,174500,3467516500,272500,272500,272500,272500,0
|
|
20241011,174400,3467516500,272500,272500,272500,272500,0
|
|
20241011,174300,3467516500,272500,272500,272500,272500,0
|
|
20241011,174200,3467516500,272500,272500,272500,272500,0
|
|
20241011,174100,3467516500,272500,272500,272500,272500,0
|
|
20241011,174000,3467516500,272500,272500,272500,272500,452
|
|
20241011,173900,3467516500,272500,272500,272500,272500,0
|
|
20241011,173800,3467516500,272500,272500,272500,272500,0
|
|
20241011,173700,3467516500,272500,272500,272500,272500,0
|
|
20241011,173600,3467516500,272500,272500,272500,272500,0
|
|
20241011,173500,3467516500,272500,272500,272500,272500,0
|
|
20241011,173400,3467516500,272500,272500,272500,272500,0
|
|
20241011,173300,3467516500,272500,272500,272500,272500,0
|
|
20241011,173200,3467516500,272500,272500,272500,272500,0
|
|
20241011,173100,3467516500,272500,272500,272500,272500,0
|
|
20241011,173000,3467516500,272500,272500,272500,272500,0
|
|
20241011,172900,3467516500,272500,272500,272500,272500,0
|
|
20241011,172800,3467516500,272500,272500,272500,272500,0
|
|
20241011,172700,3467516500,272500,272500,272500,272500,0
|
|
20241011,172600,3467516500,272500,272500,272500,272500,0
|
|
20241011,172500,3467516500,272500,272500,272500,272500,0
|
|
20241011,172400,3467516500,272500,272500,272500,272500,0
|
|
20241011,172300,3467516500,272500,272500,272500,272500,0
|
|
20241011,172200,3467516500,272500,272500,272500,272500,0
|
|
20241011,172100,3467516500,272500,272500,272500,272500,0
|
|
20241011,172000,3467516500,272500,272500,272500,272500,0
|
|
20241011,171900,3467516500,272500,272500,272500,272500,0
|
|
20241011,171800,3467516500,272500,272500,272500,272500,0
|
|
20241011,171700,3467516500,272500,272500,272500,272500,0
|
|
20241011,171600,3467516500,272500,272500,272500,272500,0
|
|
20241011,171500,3467516500,272500,272500,272500,272500,0
|
|
20241011,171400,3467516500,272500,272500,272500,272500,0
|
|
20241011,171300,3467516500,272500,272500,272500,272500,0
|
|
20241011,171200,3467516500,272500,272500,272500,272500,0
|
|
20241011,171100,3467516500,272500,272500,272500,272500,0
|
|
20241011,171000,3467516500,272500,272500,272500,272500,452
|
|
20241011,170900,3467516500,272500,272500,272500,272500,0
|
|
20241011,170800,3467516500,272500,272500,272500,272500,0
|
|
20241011,170700,3467516500,272500,272500,272500,272500,0
|
|
20241011,170600,3467516500,272500,272500,272500,272500,0
|
|
20241011,170500,3467516500,272500,272500,272500,272500,0
|
|
20241011,170400,3467516500,272500,272500,272500,272500,0
|
|
20241011,170300,3467516500,272500,272500,272500,272500,0
|
|
20241011,170200,3467516500,272500,272500,272500,272500,0
|
|
20241011,170100,3467516500,272500,272500,272500,272500,0
|
|
20241011,170000,3467516500,272500,272500,272500,272500,0
|
|
20241011,165900,3467516500,272500,272500,272500,272500,0
|
|
20241011,165800,3467516500,272500,272500,272500,272500,0
|
|
20241011,165700,3467516500,272500,272500,272500,272500,0
|
|
20241011,165600,3467516500,272500,272500,272500,272500,0
|
|
20241011,165500,3467516500,272500,272500,272500,272500,0
|
|
20241011,165400,3467516500,272500,272500,272500,272500,0
|
|
20241011,165300,3467516500,272500,272500,272500,272500,0
|
|
20241011,165200,3467516500,272500,272500,272500,272500,0
|
|
20241011,165100,3467516500,272500,272500,272500,272500,0
|
|
20241011,165000,3467516500,272500,272500,272500,272500,0
|
|
20241011,164900,3467516500,272500,272500,272500,272500,0
|
|
20241011,164800,3467516500,272500,272500,272500,272500,0
|
|
20241011,164700,3467516500,272500,272500,272500,272500,0
|
|
20241011,164600,3467516500,272500,272500,272500,272500,0
|
|
20241011,164500,3467516500,272500,272500,272500,272500,0
|
|
20241011,164400,3467516500,272500,272500,272500,272500,0
|
|
20241011,164300,3467516500,272500,272500,272500,272500,0
|
|
20241011,164200,3467516500,272500,272500,272500,272500,0
|
|
20241011,164100,3467516500,272500,272500,272500,272500,0
|
|
20241011,164000,3467516500,272500,272500,272500,272500,452
|
|
20241011,163900,3467516500,272500,272500,272500,272500,0
|
|
20241011,163800,3467516500,272500,272500,272500,272500,0
|
|
20241011,163700,3467516500,272500,272500,272500,272500,0
|
|
20241011,163600,3467516500,272500,272500,272500,272500,0
|
|
20241011,163500,3467516500,272500,272500,272500,272500,0
|
|
20241011,163400,3467516500,272500,272500,272500,272500,0
|
|
20241011,163300,3467516500,272500,272500,272500,272500,0
|
|
20241011,163200,3467516500,272500,272500,272500,272500,0
|
|
20241011,163100,3467516500,272500,272500,272500,272500,0
|
|
20241011,163000,3467516500,272500,272500,272500,272500,0
|
|
20241011,162900,3467516500,272500,272500,272500,272500,0
|
|
20241011,162800,3467516500,272500,272500,272500,272500,0
|
|
20241011,162700,3467516500,272500,272500,272500,272500,0
|
|
20241011,162600,3467516500,272500,272500,272500,272500,0
|
|
20241011,162500,3467516500,272500,272500,272500,272500,0
|
|
20241011,162400,3467516500,272500,272500,272500,272500,0
|
|
20241011,162300,3467516500,272500,272500,272500,272500,0
|
|
20241011,162200,3467516500,272500,272500,272500,272500,0
|
|
20241011,162100,3467516500,272500,272500,272500,272500,0
|
|
20241011,162000,3467516500,272500,272500,272500,272500,0
|
|
20241011,161900,3467516500,272500,272500,272500,272500,0
|
|
20241011,161800,3467516500,272500,272500,272500,272500,0
|
|
20241011,161700,3467516500,272500,272500,272500,272500,0
|
|
20241011,161600,3467516500,272500,272500,272500,272500,0
|
|
20241011,161500,3467516500,272500,272500,272500,272500,0
|
|
20241011,161400,3467516500,272500,272500,272500,272500,0
|
|
20241011,161300,3467516500,272500,272500,272500,272500,0
|
|
20241011,161200,3467516500,272500,272500,272500,272500,0
|
|
20241011,161100,3467516500,272500,272500,272500,272500,0
|
|
20241011,161000,3467516500,272500,272500,272500,272500,452
|
|
20241011,160900,3467516500,272500,272500,272500,272500,0
|
|
20241011,160800,3467516500,272500,272500,272500,272500,0
|
|
20241011,160700,3467516500,272500,272500,272500,272500,0
|
|
20241011,160600,3467516500,272500,272500,272500,272500,0
|
|
20241011,160500,3467516500,272500,272500,272500,272500,0
|
|
20241011,160400,3467516500,272500,272500,272500,272500,0
|
|
20241011,160300,3467516500,272500,272500,272500,272500,0
|
|
20241011,160200,3467516500,272500,272500,272500,272500,0
|
|
20241011,160100,3467516500,272500,272500,272500,272500,0
|
|
20241011,160000,3467516500,272500,272500,272500,272500,0
|
|
20241011,155900,3467516500,272500,272500,272500,272500,0
|
|
20241011,155800,3467516500,272500,272500,272500,272500,0
|
|
20241011,155700,3467516500,272500,272500,272500,272500,0
|
|
20241011,155600,3467516500,272500,272500,272500,272500,0
|
|
20241011,155500,3467516500,272500,272500,272500,272500,0
|
|
20241011,155400,3467516500,272500,272500,272500,272500,0
|
|
20241011,155300,3467516500,272500,272500,272500,272500,0
|
|
20241011,155200,3467516500,272500,272500,272500,272500,0
|
|
20241011,155100,3467516500,272500,272500,272500,272500,0
|
|
20241011,155000,3467516500,272500,272500,272500,272500,0
|
|
20241011,154900,3467516500,272500,272500,272500,272500,0
|
|
20241011,154800,3467516500,272500,272500,272500,272500,0
|
|
20241011,154700,3467516500,272500,272500,272500,272500,0
|
|
20241011,154600,3467516500,272500,272500,272500,272500,0
|
|
20241011,154500,3467516500,272500,272500,272500,272500,0
|
|
20241011,154400,3467516500,272500,272500,272500,272500,0
|
|
20241011,154300,3467516500,272500,272500,272500,272500,0
|
|
20241011,154200,3467516500,272500,272500,272500,272500,0
|
|
20241011,154100,3467516500,272500,272500,272500,272500,0
|
|
20241011,154000,3467516500,272500,272500,272500,272500,452
|
|
20241011,153900,3467516500,272500,272500,272500,272500,0
|
|
20241011,153800,3467516500,272500,272500,272500,272500,0
|
|
20241011,153700,3467516500,272500,272500,272500,272500,0
|
|
20241011,153600,3467516500,272500,272500,272500,272500,0
|
|
20241011,153500,3467516500,272500,272500,272500,272500,0
|
|
20241011,153400,3467516500,272500,272500,272500,272500,0
|
|
20241011,153300,3467516500,272500,272500,272500,272500,0
|
|
20241011,153200,3467516500,272500,272500,272500,272500,0
|
|
20241011,153100,3467516500,272500,272500,272500,272500,0
|
|
20241011,153000,3467516500,272500,272500,272500,272500,452
|
|
20241011,152900,3344346500,273000,273000,273000,273000,0
|
|
20241011,152800,3344346500,273000,273000,273000,273000,0
|
|
20241011,152700,3344346500,273000,273000,273000,273000,0
|
|
20241011,152600,3344346500,273000,273000,273000,273000,0
|
|
20241011,152500,3344346500,273000,273000,273000,273000,0
|
|
20241011,152400,3344346500,273000,273000,273000,273000,0
|
|
20241011,152300,3344346500,273000,273000,273000,273000,0
|
|
20241011,152200,3344346500,273000,273000,273000,273000,0
|
|
20241011,152100,3344346500,273000,273000,273000,273000,0
|
|
20241011,152000,3344346500,273000,273000,273000,273000,0
|
|
20241011,151900,3344346500,273000,273000,273000,272500,40
|
|
20241011,151800,3333440500,272500,272500,272500,272500,25
|
|
20241011,151700,3326628000,273000,273000,273000,273000,2
|
|
20241011,151600,3326082000,273000,272500,273000,272500,18
|
|
20241011,151500,3321175500,272500,272500,272500,272500,24
|
|
20241011,151400,3314635500,273000,273000,273000,273000,2
|
|
20241011,151300,3314089500,272500,272500,272500,272500,2
|
|
20241011,151200,3313544500,272500,273000,273000,272500,9
|
|
20241011,151100,3311091500,273000,273000,273000,273000,2
|
|
20241011,151000,3310545500,273000,273000,273000,272500,47
|
|
20241011,150900,3297718500,273000,273000,273000,273000,1
|
|
20241011,150800,3297445500,273000,273000,273000,273000,0
|
|
20241011,150700,3297445500,273000,273000,273000,273000,17
|
|
20241011,150600,3292804500,273000,273000,273000,272500,12
|
|
20241011,150500,3289529500,273000,273000,273000,273000,13
|
|
20241011,150400,3285980500,273000,272500,273000,272500,9
|
|
20241011,150300,3283525500,272500,272500,272500,272500,2
|
|
20241011,150200,3282980500,272500,272500,272500,272500,7
|
|
20241011,150100,3281073000,272500,273000,273000,272500,26
|
|
20241011,150000,3273986000,273000,272500,273000,272500,6
|
|
20241011,145900,3272348500,272500,272500,272500,272500,1
|
|
20241011,145800,3272076000,273000,273000,273000,272500,22
|
|
20241011,145700,3266070500,273000,272500,273000,272500,4
|
|
20241011,145600,3264980000,272500,272500,273000,272500,9
|
|
20241011,145500,3262526500,272500,272000,272500,272000,13
|
|
20241011,145400,3258984500,272500,273500,273500,272000,617
|
|
20241011,145300,3090748500,273000,273000,273000,273000,10
|
|
20241011,145200,3088018500,273500,273500,273500,273500,4
|
|
20241011,145100,3086924500,273500,273500,273500,273500,4
|
|
20241011,145000,3085830500,273500,273500,273500,273500,0
|
|
20241011,144900,3085830500,273500,273500,273500,273500,5
|
|
20241011,144800,3084463000,273500,273500,273500,273500,6
|
|
20241011,144700,3082822000,273500,273500,273500,273500,2
|
|
20241011,144600,3082275000,273500,273500,273500,273500,0
|
|
20241011,144500,3082275000,273500,273500,273500,273500,1
|
|
20241011,144400,3082001500,273500,273500,273500,273500,11
|
|
20241011,144300,3078993000,273500,273000,273500,273000,10
|
|
20241011,144200,3076261500,273500,273500,273500,273500,7
|
|
20241011,144100,3074347000,273000,273000,273000,273000,5
|
|
20241011,144000,3072982000,273000,273000,273000,273000,7
|
|
20241011,143900,3071071000,273500,273500,273500,273500,14
|
|
20241011,143800,3067242000,273500,273500,273500,273500,11
|
|
20241011,143700,3064233500,273500,273500,273500,273500,1
|
|
20241011,143600,3063960000,273500,273500,273500,273500,11
|
|
20241011,143500,3060951500,273500,273500,273500,273500,10
|
|
20241011,143400,3058216500,274000,273500,274000,273500,61
|
|
20241011,143300,3041532000,274000,274000,274000,274000,2
|
|
20241011,143200,3040984000,274000,274000,274000,274000,1
|
|
20241011,143100,3040710000,274000,274000,274000,274000,0
|
|
20241011,143000,3040710000,274000,274000,274000,274000,4
|
|
20241011,142900,3039614000,273500,273500,273500,273500,2
|
|
20241011,142800,3039067000,273500,273500,273500,273000,59
|
|
20241011,142700,3022931000,273500,273000,274000,273000,6
|
|
20241011,142600,3021291500,273500,273500,273500,273500,44
|
|
20241011,142500,3009257500,273500,273500,273500,273500,269
|
|
20241011,142400,2935686000,274000,274000,274000,274000,0
|
|
20241011,142300,2935686000,274000,274000,274000,274000,2
|
|
20241011,142200,2935138000,274000,274000,274000,274000,0
|
|
20241011,142100,2935138000,274000,274000,274000,274000,7
|
|
20241011,142000,2933220000,274000,274000,274000,274000,0
|
|
20241011,141900,2933220000,274000,274000,274000,274000,28
|
|
20241011,141800,2925548000,274000,274000,274000,274000,5
|
|
20241011,141700,2924178000,274000,274000,274000,274000,1
|
|
20241011,141600,2923904000,274000,274000,274000,274000,18
|
|
20241011,141500,2918972000,274500,274000,274500,274000,7
|
|
20241011,141400,2917053000,274000,274000,274000,274000,0
|
|
20241011,141300,2917053000,274000,274500,274500,274000,30
|
|
20241011,141200,2908831500,274500,274500,274500,274500,1
|
|
20241011,141100,2908557000,274000,274000,274000,274000,0
|
|
20241011,141000,2908557000,274000,274000,274000,274000,0
|
|
20241011,140900,2908557000,274000,274500,274500,274000,196
|
|
20241011,140800,2854852000,275000,274500,275000,274500,5
|
|
20241011,140700,2853478500,275000,275000,275000,275000,6
|
|
20241011,140600,2851828500,274000,274000,274000,274000,1
|
|
20241011,140500,2851554500,275000,275000,275000,275000,8
|
|
20241011,140400,2849354500,275000,275000,275000,275000,8
|
|
20241011,140300,2847154500,275000,275000,275000,275000,2
|
|
20241011,140200,2846604500,275000,275000,275000,275000,6
|
|
20241011,140100,2844954500,275000,275000,275000,275000,1
|
|
20241011,140000,2844679500,275000,275000,275000,274500,1412
|
|
20241011,135900,2456623000,275000,275000,275000,275000,27
|
|
20241011,135800,2449198000,275500,275500,275500,275500,1
|
|
20241011,135700,2448922500,275500,275500,275500,275500,2
|
|
20241011,135600,2448371500,275500,275500,275500,275500,0
|
|
20241011,135500,2448371500,275500,275500,275500,275500,0
|
|
20241011,135400,2448371500,275500,275500,275500,275500,5
|
|
20241011,135300,2446994000,275500,275000,275500,275000,3
|
|
20241011,135200,2446168500,275000,275500,275500,275000,59
|
|
20241011,135100,2429914500,275000,275000,275000,275000,0
|
|
20241011,135000,2429914500,275000,275000,275000,275000,0
|
|
20241011,134900,2429914500,275000,275000,275000,275000,5
|
|
20241011,134800,2428539500,275000,275000,275000,275000,0
|
|
20241011,134700,2428539500,275000,275000,275000,275000,0
|
|
20241011,134600,2428539500,275000,275000,275000,275000,0
|
|
20241011,134500,2428539500,275000,275000,275000,275000,1
|
|
20241011,134400,2428264500,275500,275500,275500,275500,4
|
|
20241011,134300,2427162500,275500,275500,275500,275500,0
|
|
20241011,134200,2427162500,275500,275500,275500,275500,31
|
|
20241011,134100,2418622000,275500,275500,275500,275500,18
|
|
20241011,134000,2413663000,276000,276000,276000,276000,8
|
|
20241011,133900,2411455000,276000,276000,276000,276000,2
|
|
20241011,133800,2410903000,275500,275500,275500,275500,5
|
|
20241011,133700,2409525500,275500,275500,275500,275500,1
|
|
20241011,133600,2409250000,276000,276000,276000,276000,0
|
|
20241011,133500,2409250000,276000,276000,276000,276000,4
|
|
20241011,133400,2408146000,275500,275500,275500,275500,0
|
|
20241011,133300,2408146000,275500,275500,275500,275500,16
|
|
20241011,133200,2403738000,275500,275500,275500,275500,7
|
|
20241011,133100,2401809500,275500,275000,275500,275000,29
|
|
20241011,133000,2393833500,275000,275000,275000,275000,0
|
|
20241011,132900,2393833500,275000,275000,275000,275000,1
|
|
20241011,132800,2393558500,275500,275500,275500,275500,6
|
|
20241011,132700,2391905500,275500,275500,275500,275500,0
|
|
20241011,132600,2391905500,275500,275000,275500,275000,46
|
|
20241011,132500,2379255000,275000,275000,275000,275000,43
|
|
20241011,132400,2367430000,275500,275500,275500,275500,1
|
|
20241011,132300,2367154500,275500,275500,275500,275500,1
|
|
20241011,132200,2366879000,275500,275500,275500,275500,0
|
|
20241011,132100,2366879000,275500,275500,275500,275500,2
|
|
20241011,132000,2366328000,275500,275500,275500,275500,4
|
|
20241011,131900,2365226000,275500,275500,275500,275500,0
|
|
20241011,131800,2365226000,275500,275500,275500,275500,0
|
|
20241011,131700,2365226000,275500,275500,275500,275500,0
|
|
20241011,131600,2365226000,275500,275500,275500,275500,0
|
|
20241011,131500,2365226000,275500,275500,275500,275500,2
|
|
20241011,131400,2364675000,275000,275000,275000,275000,23
|
|
20241011,131300,2358350000,275000,275000,275000,275000,0
|
|
20241011,131200,2358350000,275000,275000,275000,275000,1
|
|
20241011,131100,2358075000,275000,275000,275000,275000,0
|
|
20241011,131000,2358075000,275000,275000,275000,275000,5
|
|
20241011,130900,2356700000,274500,274500,274500,274500,0
|
|
20241011,130800,2356700000,274500,274500,274500,274500,48
|
|
20241011,130700,2343524000,274000,274000,274000,274000,1
|
|
20241011,130600,2343250000,274500,274500,274500,274500,4
|
|
20241011,130500,2342152000,274500,274500,274500,274500,2
|
|
20241011,130400,2341603000,274000,274500,274500,274000,9
|
|
20241011,130300,2339134500,274500,274500,274500,274500,3
|
|
20241011,130200,2338311000,274500,274500,274500,274500,0
|
|
20241011,130100,2338311000,274500,275000,275000,274000,7
|
|
20241011,130000,2336389500,274500,274000,274500,274000,19
|
|
20241011,125900,2331181500,274500,274500,274500,274500,1
|
|
20241011,125800,2330907000,274500,274500,274500,274500,16
|
|
20241011,125700,2326515000,275500,275500,275500,275500,0
|
|
20241011,125600,2326515000,275500,274500,275500,274500,11
|
|
20241011,125500,2323485500,274500,274500,274500,274500,1
|
|
20241011,125400,2323211000,275000,274500,275000,274500,5
|
|
20241011,125300,2321838000,274000,274000,274000,274000,3
|
|
20241011,125200,2321016000,275500,275500,275500,275500,0
|
|
20241011,125100,2321016000,275500,274000,275500,274000,111
|
|
20241011,125000,2290525500,274500,274500,274500,274500,2
|
|
20241011,124900,2289976500,274500,274500,274500,274500,2
|
|
20241011,124800,2289427500,274500,274500,274500,274500,0
|
|
20241011,124700,2289427500,274500,274500,274500,274500,0
|
|
20241011,124600,2289427500,274500,274500,274500,274500,10
|
|
20241011,124500,2286682500,274500,274500,274500,274500,27
|
|
20241011,124400,2279271000,274500,274500,274500,274500,4
|
|
20241011,124300,2278173000,275000,274500,275000,274500,92
|
|
20241011,124200,2252898000,274500,274500,274500,274500,1
|
|
20241011,124100,2252623500,274500,274500,274500,274500,0
|
|
20241011,124000,2252623500,274500,274500,274500,274500,59
|
|
20241011,123900,2236428000,274500,274500,274500,274500,5
|
|
20241011,123800,2235055500,274500,274500,274500,274500,1
|
|
20241011,123700,2234781000,274500,274500,274500,274500,5
|
|
20241011,123600,2233408500,274500,274500,274500,274500,3
|
|
20241011,123500,2232585000,274500,274500,274500,274500,0
|
|
20241011,123400,2232585000,274500,274500,274500,274500,4
|
|
20241011,123300,2231487000,274500,274500,274500,274500,0
|
|
20241011,123200,2231487000,274500,274500,274500,274500,0
|
|
20241011,123100,2231487000,274500,274500,274500,274000,70
|
|
20241011,123000,2212286000,274500,274500,274500,274500,0
|
|
20241011,122900,2212286000,274500,274500,274500,274500,1
|
|
20241011,122800,2212011500,274500,274500,274500,274500,2
|
|
20241011,122700,2211462500,274500,274500,274500,274500,9
|
|
20241011,122600,2208992000,274500,274500,274500,274500,6
|
|
20241011,122500,2207345000,275000,275000,275000,275000,0
|
|
20241011,122400,2207345000,275000,275000,275000,275000,0
|
|
20241011,122300,2207345000,275000,275000,275000,275000,2
|
|
20241011,122200,2206795000,274500,274500,274500,274500,14
|
|
20241011,122100,2202952000,274500,274500,274500,274500,11
|
|
20241011,122000,2199932500,275000,275000,275000,275000,10
|
|
20241011,121900,2197182500,275000,275000,275000,275000,0
|
|
20241011,121800,2197182500,275000,275000,275000,275000,0
|
|
20241011,121700,2197182500,275000,275000,275000,275000,0
|
|
20241011,121600,2197182500,275000,275000,275000,275000,0
|
|
20241011,121500,2197182500,275000,275000,275000,275000,0
|
|
20241011,121400,2197182500,275000,275000,275000,275000,1
|
|
20241011,121300,2196907500,275000,275000,275000,275000,2
|
|
20241011,121200,2196357500,274500,274500,274500,274500,6
|
|
20241011,121100,2194710500,274500,274500,274500,274500,0
|
|
20241011,121000,2194710500,274500,274500,274500,274500,1
|
|
20241011,120900,2194436000,274500,274500,274500,274500,1
|
|
20241011,120800,2194161500,274500,274500,274500,274500,1
|
|
20241011,120700,2193887000,274500,273500,274500,273500,103
|
|
20241011,120600,2165715500,274000,274000,274000,274000,3
|
|
20241011,120500,2164893500,274000,274500,274500,274000,95
|
|
20241011,120400,2138846000,275000,275000,275000,275000,0
|
|
20241011,120300,2138846000,275000,274500,275000,274500,52
|
|
20241011,120200,2124571000,274500,274500,274500,274500,43
|
|
20241011,120100,2112767500,274000,274500,274500,274000,2
|
|
20241011,120000,2112219000,274500,274500,274500,274000,95
|
|
20241011,115900,2086187500,274500,274500,274500,274500,2
|
|
20241011,115800,2085638500,274500,274500,274500,274500,4
|
|
20241011,115700,2084540500,274500,274500,274500,274500,0
|
|
20241011,115600,2084540500,274500,274500,274500,274500,1
|
|
20241011,115500,2084266000,274000,274500,274500,274000,11
|
|
20241011,115400,2081251500,274500,274500,274500,274500,2
|
|
20241011,115300,2080702500,274500,274500,274500,274500,2
|
|
20241011,115200,2080153500,274000,274000,274000,274000,0
|
|
20241011,115100,2080153500,274000,274000,274000,274000,0
|
|
20241011,115000,2080153500,274000,274000,274000,274000,1
|
|
20241011,114900,2079879500,274500,274500,274500,274500,2
|
|
20241011,114800,2079330500,274000,274000,274000,274000,2
|
|
20241011,114700,2078782500,273500,274000,274000,273500,9
|
|
20241011,114600,2076319000,273500,273500,273500,273500,0
|
|
20241011,114500,2076319000,273500,273500,273500,273500,1
|
|
20241011,114400,2076045500,273500,274500,274500,273500,2
|
|
20241011,114300,2075497500,274500,274500,274500,274500,0
|
|
20241011,114200,2075497500,274500,275000,275000,273500,1451
|
|
20241011,114100,1677226500,275000,275000,275000,275000,11
|
|
20241011,114000,1674201500,275500,275500,275500,275500,0
|
|
20241011,113900,1674201500,275500,275500,275500,275500,3
|
|
20241011,113800,1673375000,275500,275000,275500,275000,2
|
|
20241011,113700,1672824500,275500,275500,275500,275500,1
|
|
20241011,113600,1672549000,275500,275000,275500,275000,22
|
|
20241011,113500,1666498000,275000,275000,275000,275000,0
|
|
20241011,113400,1666498000,275000,275000,275000,275000,1
|
|
20241011,113300,1666223000,275000,275000,275000,275000,1
|
|
20241011,113200,1665948000,275500,275500,275500,275500,0
|
|
20241011,113100,1665948000,275500,275500,275500,275500,0
|
|
20241011,113000,1665948000,275500,275500,275500,275500,5
|
|
20241011,112900,1664570500,275500,275500,275500,275500,4
|
|
20241011,112800,1663468500,275500,275500,275500,275500,9
|
|
20241011,112700,1660989000,275500,275500,275500,275500,0
|
|
20241011,112600,1660989000,275500,275500,275500,275500,0
|
|
20241011,112500,1660989000,275500,275500,275500,275500,0
|
|
20241011,112400,1660989000,275500,275500,275500,275500,0
|
|
20241011,112300,1660989000,275500,275500,275500,275500,4
|
|
20241011,112200,1659887000,275500,275500,275500,275500,6
|
|
20241011,112100,1658234000,275500,275500,275500,275500,3
|
|
20241011,112000,1657407500,275000,275000,275000,275000,80
|
|
20241011,111900,1635407500,275000,275000,275000,275000,0
|
|
20241011,111800,1635407500,275000,275000,275000,275000,1
|
|
20241011,111700,1635132500,275500,275500,275500,275500,7
|
|
20241011,111600,1633204000,275500,276000,276000,275500,5
|
|
20241011,111500,1631825500,276000,275000,276000,275000,5
|
|
20241011,111400,1630448500,275500,275000,275500,275000,6
|
|
20241011,111300,1628798000,275000,275000,275000,275000,0
|
|
20241011,111200,1628798000,275000,275000,275000,275000,0
|
|
20241011,111100,1628798000,275000,275500,275500,275000,2
|
|
20241011,111000,1628247500,276000,276000,276000,276000,1
|
|
20241011,110900,1627971500,276000,276000,276000,276000,3
|
|
20241011,110800,1627143500,275000,275000,275000,275000,0
|
|
20241011,110700,1627143500,275000,276000,276000,275000,42
|
|
20241011,110600,1615591500,276000,276000,276000,276000,6
|
|
20241011,110500,1613935500,275000,275000,275000,275000,0
|
|
20241011,110400,1613935500,275000,275000,275500,275000,38
|
|
20241011,110300,1603485000,275500,275500,275500,275500,0
|
|
20241011,110200,1603485000,275500,275500,275500,275500,1
|
|
20241011,110100,1603209500,276000,276000,276000,276000,1
|
|
20241011,110000,1602933500,276000,276000,276000,276000,3
|
|
20241011,105900,1602105500,275000,275000,275000,275000,2
|
|
20241011,105800,1601555500,275000,275000,275000,275000,5
|
|
20241011,105700,1600180500,275500,275500,275500,275000,14
|
|
20241011,105600,1596328500,275500,275000,275500,275000,2
|
|
20241011,105500,1595778000,275500,275000,275500,275000,2
|
|
20241011,105400,1595227500,275500,275500,275500,275500,7
|
|
20241011,105300,1593299000,275500,275500,275500,275500,0
|
|
20241011,105200,1593299000,275500,275500,275500,275500,0
|
|
20241011,105100,1593299000,275500,275500,275500,275500,5
|
|
20241011,105000,1591921500,275000,276000,276000,275000,112
|
|
20241011,104900,1561118000,275000,275500,275500,275000,153
|
|
20241011,104800,1519041500,275000,275500,275500,275000,30
|
|
20241011,104700,1510779000,276000,276000,276000,275500,523
|
|
20241011,104600,1366433000,276000,276500,276500,276000,361
|
|
20241011,104500,1266796500,276000,276500,276500,276000,3
|
|
20241011,104400,1265967500,276500,276500,276500,276500,3
|
|
20241011,104300,1265138000,276500,276500,276500,276500,1
|
|
20241011,104200,1264861500,276500,276500,276500,276500,138
|
|
20241011,104100,1226704500,276500,276500,276500,276500,0
|
|
20241011,104000,1226704500,276500,276500,276500,276500,0
|
|
20241011,103900,1226704500,276500,276500,276500,276500,9
|
|
20241011,103800,1224216000,277000,277000,277000,277000,2
|
|
20241011,103700,1223662000,276500,277000,277000,276500,21
|
|
20241011,103600,1217854500,276500,276500,276500,276500,3
|
|
20241011,103500,1217025000,276500,277000,277000,276500,11
|
|
20241011,103400,1213983000,276500,277000,277000,276500,8
|
|
20241011,103300,1211770000,276500,276500,276500,276500,2
|
|
20241011,103200,1211217000,276500,276500,276500,276500,1
|
|
20241011,103100,1210940500,277000,277000,277000,277000,0
|
|
20241011,103000,1210940500,277000,277000,277000,277000,0
|
|
20241011,102900,1210940500,277000,277000,277000,276500,4
|
|
20241011,102800,1209833000,276500,276500,276500,276500,13
|
|
20241011,102700,1206238500,276500,276500,276500,276500,0
|
|
20241011,102600,1206238500,276500,276500,276500,276500,0
|
|
20241011,102500,1206238500,276500,276500,276500,276500,2
|
|
20241011,102400,1205685500,276500,276000,276500,276000,31
|
|
20241011,102300,1197114500,276000,276000,276500,276000,5
|
|
20241011,102200,1195733500,276500,276500,276500,276500,37
|
|
20241011,102100,1185503000,276500,276500,276500,276500,0
|
|
20241011,102000,1185503000,276500,276500,276500,276500,1
|
|
20241011,101900,1185226500,277000,277000,277000,277000,1
|
|
20241011,101800,1184949500,277000,277000,277000,277000,3
|
|
20241011,101700,1184118500,277000,277000,277000,277000,0
|
|
20241011,101600,1184118500,277000,277000,277000,277000,1
|
|
20241011,101500,1183841500,277000,277000,277000,277000,1
|
|
20241011,101400,1183564500,277000,276500,277000,276500,81
|
|
20241011,101300,1161167500,276500,276500,276500,276500,2
|
|
20241011,101200,1160614500,276500,276500,276500,276500,24
|
|
20241011,101100,1153978500,276500,276500,276500,276500,40
|
|
20241011,101000,1142918500,277000,277000,277000,277000,5
|
|
20241011,100900,1141533500,277000,276500,277000,276500,3
|
|
20241011,100800,1140703000,277000,277000,277000,277000,1
|
|
20241011,100700,1140426000,277000,277000,277000,277000,47
|
|
20241011,100600,1127407000,276000,276000,276000,276000,50
|
|
20241011,100500,1113607000,276000,276000,276000,276000,0
|
|
20241011,100400,1113607000,276000,276000,276000,276000,31
|
|
20241011,100300,1105051000,276000,276000,276500,276000,50
|
|
20241011,100200,1091240000,276000,275500,276000,275500,54
|
|
20241011,100100,1076359000,275500,275500,275500,275500,7
|
|
20241011,100000,1074430500,275500,275500,275500,275500,37
|
|
20241011,095900,1064237000,275500,275000,275500,275000,15
|
|
20241011,095800,1060107500,275000,277000,277000,275000,1629
|
|
20241011,095700,609733000,277000,277000,277000,277000,246
|
|
20241011,095600,541591000,277000,277000,277000,277000,0
|
|
20241011,095500,541591000,277000,277000,277000,277000,0
|
|
20241011,095400,541591000,277000,276500,277000,276500,19
|
|
20241011,095300,536337000,277000,276500,277000,276000,92
|
|
20241011,095200,510896000,276500,276500,276500,276500,22
|
|
20241011,095100,504813000,276500,276500,276500,276500,5
|
|
20241011,095000,503430500,277000,277000,277000,277000,5
|
|
20241011,094900,502045500,277000,277000,277000,277000,27
|
|
20241011,094800,494566500,276500,276500,276500,276500,75
|
|
20241011,094700,473829000,276500,275500,276500,275500,39
|
|
20241011,094600,463057500,275500,274000,275500,274000,53
|
|
20241011,094500,448499000,274000,274500,274500,274000,67
|
|
20241011,094400,430109500,274000,274000,274000,274000,174
|
|
20241011,094300,382433500,274000,274000,274500,274000,102
|
|
20241011,094200,354485000,274000,274000,274000,274000,15
|
|
20241011,094100,350375000,274500,275000,275000,274000,202
|
|
20241011,094000,294923000,275000,275000,275000,275000,57
|
|
20241011,093900,279248000,275000,275000,275000,275000,51
|
|
20241011,093800,265223000,275500,275500,275500,275500,2
|
|
20241011,093700,264672000,275500,275500,275500,275500,2
|
|
20241011,093600,264121000,275500,275500,275500,275500,0
|
|
20241011,093500,264121000,275500,275000,275500,275000,5
|
|
20241011,093400,262745000,275000,275000,275000,275000,7
|
|
20241011,093300,260820000,275000,275000,275000,275000,24
|
|
20241011,093200,254220000,275000,275500,275500,274500,139
|
|
20241011,093100,215997500,275500,275500,275500,275500,4
|
|
20241011,093000,214895500,275500,275500,275500,275500,19
|
|
20241011,092900,209661000,276000,276500,276500,276000,74
|
|
20241011,092800,189234000,277000,277000,277000,277000,8
|
|
20241011,092700,187018000,277000,276500,277000,276000,23
|
|
20241011,092600,180657500,276500,276500,276500,276500,46
|
|
20241011,092500,167938500,276500,276500,276500,276000,11
|
|
20241011,092400,164898000,276500,276000,276500,276000,17
|
|
20241011,092300,160198500,276000,276500,276500,276000,4
|
|
20241011,092200,159093500,276500,277000,277000,276500,90
|
|
20241011,092100,134185000,277000,277000,277000,277000,1
|
|
20241011,092000,133908000,277500,277500,277500,277500,1
|
|
20241011,091900,133630500,277000,277000,277000,277000,39
|
|
20241011,091800,122827500,277500,277500,277500,277500,24
|
|
20241011,091700,116167500,277500,277500,277500,277500,12
|
|
20241011,091600,112837500,277000,277500,277500,277000,43
|
|
20241011,091500,100911000,277500,277500,277500,277500,19
|
|
20241011,091400,95638500,277500,277500,277500,277500,9
|
|
20241011,091300,93141000,278000,278000,278000,278000,0
|
|
20241011,091200,93141000,278000,278000,278000,278000,68
|
|
20241011,091100,74237000,278000,279000,279000,278000,16
|
|
20241011,091000,69787000,279000,279000,279000,279000,9
|
|
20241011,090900,67276000,279500,278500,279500,278500,9
|
|
20241011,090800,64763000,278500,280000,280500,278000,33
|
|
20241011,090700,55529000,279000,279000,279000,279000,14
|
|
20241011,090600,51623000,279000,279000,279000,279000,4
|
|
20241011,090500,50507000,279000,279000,279000,279000,0
|
|
20241011,090400,50507000,279000,278000,279500,278000,30
|
|
20241011,090300,42144000,277500,278000,278000,277500,41
|
|
20241011,090200,30761000,278000,278000,278500,278000,22
|
|
20241011,090100,24644500,277500,279500,279500,277500,5
|
|
20241011,090000,23249000,279000,276500,279000,276500,83
|