733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,211000,1987395500,273000,273000,273000,273000,457
|
|
20241014,210900,1987395500,273000,273000,273000,273000,0
|
|
20241014,210800,1987395500,273000,273000,273000,273000,0
|
|
20241014,210700,1987395500,273000,273000,273000,273000,0
|
|
20241014,210600,1987395500,273000,273000,273000,273000,0
|
|
20241014,210500,1987395500,273000,273000,273000,273000,0
|
|
20241014,210400,1987395500,273000,273000,273000,273000,0
|
|
20241014,210300,1987395500,273000,273000,273000,273000,0
|
|
20241014,210200,1987395500,273000,273000,273000,273000,0
|
|
20241014,210100,1987395500,273000,273000,273000,273000,0
|
|
20241014,210000,1987395500,273000,273000,273000,273000,0
|
|
20241014,205900,1987395500,273000,273000,273000,273000,0
|
|
20241014,205800,1987395500,273000,273000,273000,273000,0
|
|
20241014,205700,1987395500,273000,273000,273000,273000,0
|
|
20241014,205600,1987395500,273000,273000,273000,273000,0
|
|
20241014,205500,1987395500,273000,273000,273000,273000,0
|
|
20241014,205400,1987395500,273000,273000,273000,273000,0
|
|
20241014,205300,1987395500,273000,273000,273000,273000,0
|
|
20241014,205200,1987395500,273000,273000,273000,273000,0
|
|
20241014,205100,1987395500,273000,273000,273000,273000,0
|
|
20241014,205000,1987395500,273000,273000,273000,273000,0
|
|
20241014,204900,1987395500,273000,273000,273000,273000,0
|
|
20241014,204800,1987395500,273000,273000,273000,273000,0
|
|
20241014,204700,1987395500,273000,273000,273000,273000,0
|
|
20241014,204600,1987395500,273000,273000,273000,273000,0
|
|
20241014,204500,1987395500,273000,273000,273000,273000,0
|
|
20241014,204400,1987395500,273000,273000,273000,273000,0
|
|
20241014,204300,1987395500,273000,273000,273000,273000,0
|
|
20241014,204200,1987395500,273000,273000,273000,273000,0
|
|
20241014,204100,1987395500,273000,273000,273000,273000,0
|
|
20241014,204000,1987395500,273000,273000,273000,273000,457
|
|
20241014,203900,1987395500,273000,273000,273000,273000,0
|
|
20241014,203800,1987395500,273000,273000,273000,273000,0
|
|
20241014,203700,1987395500,273000,273000,273000,273000,0
|
|
20241014,203600,1987395500,273000,273000,273000,273000,0
|
|
20241014,203500,1987395500,273000,273000,273000,273000,0
|
|
20241014,203400,1987395500,273000,273000,273000,273000,0
|
|
20241014,203300,1987395500,273000,273000,273000,273000,0
|
|
20241014,203200,1987395500,273000,273000,273000,273000,0
|
|
20241014,203100,1987395500,273000,273000,273000,273000,0
|
|
20241014,203000,1987395500,273000,273000,273000,273000,0
|
|
20241014,202900,1987395500,273000,273000,273000,273000,0
|
|
20241014,202800,1987395500,273000,273000,273000,273000,0
|
|
20241014,202700,1987395500,273000,273000,273000,273000,0
|
|
20241014,202600,1987395500,273000,273000,273000,273000,0
|
|
20241014,202500,1987395500,273000,273000,273000,273000,0
|
|
20241014,202400,1987395500,273000,273000,273000,273000,0
|
|
20241014,202300,1987395500,273000,273000,273000,273000,0
|
|
20241014,202200,1987395500,273000,273000,273000,273000,0
|
|
20241014,202100,1987395500,273000,273000,273000,273000,0
|
|
20241014,202000,1987395500,273000,273000,273000,273000,0
|
|
20241014,201900,1987395500,273000,273000,273000,273000,0
|
|
20241014,201800,1987395500,273000,273000,273000,273000,0
|
|
20241014,201700,1987395500,273000,273000,273000,273000,0
|
|
20241014,201600,1987395500,273000,273000,273000,273000,0
|
|
20241014,201500,1987395500,273000,273000,273000,273000,0
|
|
20241014,201400,1987395500,273000,273000,273000,273000,0
|
|
20241014,201300,1987395500,273000,273000,273000,273000,0
|
|
20241014,201200,1987395500,273000,273000,273000,273000,0
|
|
20241014,201100,1987395500,273000,273000,273000,273000,0
|
|
20241014,201000,1987395500,273000,273000,273000,273000,457
|
|
20241014,200900,1987395500,273000,273000,273000,273000,0
|
|
20241014,200800,1987395500,273000,273000,273000,273000,0
|
|
20241014,200700,1987395500,273000,273000,273000,273000,0
|
|
20241014,200600,1987395500,273000,273000,273000,273000,0
|
|
20241014,200500,1987395500,273000,273000,273000,273000,0
|
|
20241014,200400,1987395500,273000,273000,273000,273000,0
|
|
20241014,200300,1987395500,273000,273000,273000,273000,0
|
|
20241014,200200,1987395500,273000,273000,273000,273000,0
|
|
20241014,200100,1987395500,273000,273000,273000,273000,0
|
|
20241014,200000,1987395500,273000,273000,273000,273000,0
|
|
20241014,195900,1987395500,273000,273000,273000,273000,0
|
|
20241014,195800,1987395500,273000,273000,273000,273000,0
|
|
20241014,195700,1987395500,273000,273000,273000,273000,0
|
|
20241014,195600,1987395500,273000,273000,273000,273000,0
|
|
20241014,195500,1987395500,273000,273000,273000,273000,0
|
|
20241014,195400,1987395500,273000,273000,273000,273000,0
|
|
20241014,195300,1987395500,273000,273000,273000,273000,0
|
|
20241014,195200,1987395500,273000,273000,273000,273000,0
|
|
20241014,195100,1987395500,273000,273000,273000,273000,0
|
|
20241014,195000,1987395500,273000,273000,273000,273000,0
|
|
20241014,194900,1987395500,273000,273000,273000,273000,0
|
|
20241014,194800,1987395500,273000,273000,273000,273000,0
|
|
20241014,194700,1987395500,273000,273000,273000,273000,0
|
|
20241014,194600,1987395500,273000,273000,273000,273000,0
|
|
20241014,194500,1987395500,273000,273000,273000,273000,0
|
|
20241014,194400,1987395500,273000,273000,273000,273000,0
|
|
20241014,194300,1987395500,273000,273000,273000,273000,0
|
|
20241014,194200,1987395500,273000,273000,273000,273000,0
|
|
20241014,194100,1987395500,273000,273000,273000,273000,0
|
|
20241014,194000,1987395500,273000,273000,273000,273000,457
|
|
20241014,193900,1987395500,273000,273000,273000,273000,0
|
|
20241014,193800,1987395500,273000,273000,273000,273000,0
|
|
20241014,193700,1987395500,273000,273000,273000,273000,0
|
|
20241014,193600,1987395500,273000,273000,273000,273000,0
|
|
20241014,193500,1987395500,273000,273000,273000,273000,0
|
|
20241014,193400,1987395500,273000,273000,273000,273000,0
|
|
20241014,193300,1987395500,273000,273000,273000,273000,0
|
|
20241014,193200,1987395500,273000,273000,273000,273000,0
|
|
20241014,193100,1987395500,273000,273000,273000,273000,0
|
|
20241014,193000,1987395500,273000,273000,273000,273000,0
|
|
20241014,192900,1987395500,273000,273000,273000,273000,0
|
|
20241014,192800,1987395500,273000,273000,273000,273000,0
|
|
20241014,192700,1987395500,273000,273000,273000,273000,0
|
|
20241014,192600,1987395500,273000,273000,273000,273000,0
|
|
20241014,192500,1987395500,273000,273000,273000,273000,0
|
|
20241014,192400,1987395500,273000,273000,273000,273000,0
|
|
20241014,192300,1987395500,273000,273000,273000,273000,0
|
|
20241014,192200,1987395500,273000,273000,273000,273000,0
|
|
20241014,192100,1987395500,273000,273000,273000,273000,0
|
|
20241014,192000,1987395500,273000,273000,273000,273000,0
|
|
20241014,191900,1987395500,273000,273000,273000,273000,0
|
|
20241014,191800,1987395500,273000,273000,273000,273000,0
|
|
20241014,191700,1987395500,273000,273000,273000,273000,0
|
|
20241014,191600,1987395500,273000,273000,273000,273000,0
|
|
20241014,191500,1987395500,273000,273000,273000,273000,0
|
|
20241014,191400,1987395500,273000,273000,273000,273000,0
|
|
20241014,191300,1987395500,273000,273000,273000,273000,0
|
|
20241014,191200,1987395500,273000,273000,273000,273000,0
|
|
20241014,191100,1987395500,273000,273000,273000,273000,0
|
|
20241014,191000,1987395500,273000,273000,273000,273000,457
|
|
20241014,190900,1987395500,273000,273000,273000,273000,0
|
|
20241014,190800,1987395500,273000,273000,273000,273000,0
|
|
20241014,190700,1987395500,273000,273000,273000,273000,0
|
|
20241014,190600,1987395500,273000,273000,273000,273000,0
|
|
20241014,190500,1987395500,273000,273000,273000,273000,0
|
|
20241014,190400,1987395500,273000,273000,273000,273000,0
|
|
20241014,190300,1987395500,273000,273000,273000,273000,0
|
|
20241014,190200,1987395500,273000,273000,273000,273000,0
|
|
20241014,190100,1987395500,273000,273000,273000,273000,0
|
|
20241014,190000,1987395500,273000,273000,273000,273000,0
|
|
20241014,185900,1987395500,273000,273000,273000,273000,0
|
|
20241014,185800,1987395500,273000,273000,273000,273000,0
|
|
20241014,185700,1987395500,273000,273000,273000,273000,0
|
|
20241014,185600,1987395500,273000,273000,273000,273000,0
|
|
20241014,185500,1987395500,273000,273000,273000,273000,0
|
|
20241014,185400,1987395500,273000,273000,273000,273000,0
|
|
20241014,185300,1987395500,273000,273000,273000,273000,0
|
|
20241014,185200,1987395500,273000,273000,273000,273000,0
|
|
20241014,185100,1987395500,273000,273000,273000,273000,0
|
|
20241014,185000,1987395500,273000,273000,273000,273000,0
|
|
20241014,184900,1987395500,273000,273000,273000,273000,0
|
|
20241014,184800,1987395500,273000,273000,273000,273000,0
|
|
20241014,184700,1987395500,273000,273000,273000,273000,0
|
|
20241014,184600,1987395500,273000,273000,273000,273000,0
|
|
20241014,184500,1987395500,273000,273000,273000,273000,0
|
|
20241014,184400,1987395500,273000,273000,273000,273000,0
|
|
20241014,184300,1987395500,273000,273000,273000,273000,0
|
|
20241014,184200,1987395500,273000,273000,273000,273000,0
|
|
20241014,184100,1987395500,273000,273000,273000,273000,0
|
|
20241014,184000,1987395500,273000,273000,273000,273000,457
|
|
20241014,183900,1987395500,273000,273000,273000,273000,0
|
|
20241014,183800,1987395500,273000,273000,273000,273000,0
|
|
20241014,183700,1987395500,273000,273000,273000,273000,0
|
|
20241014,183600,1987395500,273000,273000,273000,273000,0
|
|
20241014,183500,1987395500,273000,273000,273000,273000,0
|
|
20241014,183400,1987395500,273000,273000,273000,273000,0
|
|
20241014,183300,1987395500,273000,273000,273000,273000,0
|
|
20241014,183200,1987395500,273000,273000,273000,273000,0
|
|
20241014,183100,1987395500,273000,273000,273000,273000,0
|
|
20241014,183000,1987395500,273000,273000,273000,273000,0
|
|
20241014,182900,1987395500,273000,273000,273000,273000,0
|
|
20241014,182800,1987395500,273000,273000,273000,273000,0
|
|
20241014,182700,1987395500,273000,273000,273000,273000,0
|
|
20241014,182600,1987395500,273000,273000,273000,273000,0
|
|
20241014,182500,1987395500,273000,273000,273000,273000,0
|
|
20241014,182400,1987395500,273000,273000,273000,273000,0
|
|
20241014,182300,1987395500,273000,273000,273000,273000,0
|
|
20241014,182200,1987395500,273000,273000,273000,273000,0
|
|
20241014,182100,1987395500,273000,273000,273000,273000,0
|
|
20241014,182000,1987395500,273000,273000,273000,273000,0
|
|
20241014,181900,1987395500,273000,273000,273000,273000,0
|
|
20241014,181800,1987395500,273000,273000,273000,273000,0
|
|
20241014,181700,1987395500,273000,273000,273000,273000,0
|
|
20241014,181600,1987395500,273000,273000,273000,273000,0
|
|
20241014,181500,1987395500,273000,273000,273000,273000,0
|
|
20241014,181400,1987395500,273000,273000,273000,273000,0
|
|
20241014,181300,1987395500,273000,273000,273000,273000,0
|
|
20241014,181200,1987395500,273000,273000,273000,273000,0
|
|
20241014,181100,1987395500,273000,273000,273000,273000,0
|
|
20241014,181000,1987395500,273000,273000,273000,273000,457
|
|
20241014,180900,1987395500,273000,273000,273000,273000,0
|
|
20241014,180800,1987395500,273000,273000,273000,273000,0
|
|
20241014,180700,1987395500,273000,273000,273000,273000,0
|
|
20241014,180600,1987395500,273000,273000,273000,273000,0
|
|
20241014,180500,1987395500,273000,273000,273000,273000,0
|
|
20241014,180400,1987395500,273000,273000,273000,273000,0
|
|
20241014,180300,1987395500,273000,273000,273000,273000,0
|
|
20241014,180200,1987395500,273000,273000,273000,273000,0
|
|
20241014,180100,1987395500,273000,273000,273000,273000,0
|
|
20241014,180000,1987395500,273000,273000,273000,273000,0
|
|
20241014,175900,1987395500,273000,273000,273000,273000,0
|
|
20241014,175800,1987395500,273000,273000,273000,273000,0
|
|
20241014,175700,1987395500,273000,273000,273000,273000,0
|
|
20241014,175600,1987395500,273000,273000,273000,273000,0
|
|
20241014,175500,1987395500,273000,273000,273000,273000,0
|
|
20241014,175400,1987395500,273000,273000,273000,273000,0
|
|
20241014,175300,1987395500,273000,273000,273000,273000,0
|
|
20241014,175200,1987395500,273000,273000,273000,273000,0
|
|
20241014,175100,1987395500,273000,273000,273000,273000,0
|
|
20241014,175000,1987395500,273000,273000,273000,273000,0
|
|
20241014,174900,1987395500,273000,273000,273000,273000,0
|
|
20241014,174800,1987395500,273000,273000,273000,273000,0
|
|
20241014,174700,1987395500,273000,273000,273000,273000,0
|
|
20241014,174600,1987395500,273000,273000,273000,273000,0
|
|
20241014,174500,1987395500,273000,273000,273000,273000,0
|
|
20241014,174400,1987395500,273000,273000,273000,273000,0
|
|
20241014,174300,1987395500,273000,273000,273000,273000,0
|
|
20241014,174200,1987395500,273000,273000,273000,273000,0
|
|
20241014,174100,1987395500,273000,273000,273000,273000,0
|
|
20241014,174000,1987395500,273000,273000,273000,273000,457
|
|
20241014,173900,1987395500,273000,273000,273000,273000,0
|
|
20241014,173800,1987395500,273000,273000,273000,273000,0
|
|
20241014,173700,1987395500,273000,273000,273000,273000,0
|
|
20241014,173600,1987395500,273000,273000,273000,273000,0
|
|
20241014,173500,1987395500,273000,273000,273000,273000,0
|
|
20241014,173400,1987395500,273000,273000,273000,273000,0
|
|
20241014,173300,1987395500,273000,273000,273000,273000,0
|
|
20241014,173200,1987395500,273000,273000,273000,273000,0
|
|
20241014,173100,1987395500,273000,273000,273000,273000,0
|
|
20241014,173000,1987395500,273000,273000,273000,273000,0
|
|
20241014,172900,1987395500,273000,273000,273000,273000,0
|
|
20241014,172800,1987395500,273000,273000,273000,273000,0
|
|
20241014,172700,1987395500,273000,273000,273000,273000,0
|
|
20241014,172600,1987395500,273000,273000,273000,273000,0
|
|
20241014,172500,1987395500,273000,273000,273000,273000,0
|
|
20241014,172400,1987395500,273000,273000,273000,273000,0
|
|
20241014,172300,1987395500,273000,273000,273000,273000,0
|
|
20241014,172200,1987395500,273000,273000,273000,273000,0
|
|
20241014,172100,1987395500,273000,273000,273000,273000,0
|
|
20241014,172000,1987395500,273000,273000,273000,273000,0
|
|
20241014,171900,1987395500,273000,273000,273000,273000,0
|
|
20241014,171800,1987395500,273000,273000,273000,273000,0
|
|
20241014,171700,1987395500,273000,273000,273000,273000,0
|
|
20241014,171600,1987395500,273000,273000,273000,273000,0
|
|
20241014,171500,1987395500,273000,273000,273000,273000,0
|
|
20241014,171400,1987395500,273000,273000,273000,273000,0
|
|
20241014,171300,1987395500,273000,273000,273000,273000,0
|
|
20241014,171200,1987395500,273000,273000,273000,273000,0
|
|
20241014,171100,1987395500,273000,273000,273000,273000,0
|
|
20241014,171000,1987395500,273000,273000,273000,273000,457
|
|
20241014,170900,1987395500,273000,273000,273000,273000,0
|
|
20241014,170800,1987395500,273000,273000,273000,273000,0
|
|
20241014,170700,1987395500,273000,273000,273000,273000,0
|
|
20241014,170600,1987395500,273000,273000,273000,273000,0
|
|
20241014,170500,1987395500,273000,273000,273000,273000,0
|
|
20241014,170400,1987395500,273000,273000,273000,273000,0
|
|
20241014,170300,1987395500,273000,273000,273000,273000,0
|
|
20241014,170200,1987395500,273000,273000,273000,273000,0
|
|
20241014,170100,1987395500,273000,273000,273000,273000,0
|
|
20241014,170000,1987395500,273000,273000,273000,273000,0
|
|
20241014,165900,1987395500,273000,273000,273000,273000,0
|
|
20241014,165800,1987395500,273000,273000,273000,273000,0
|
|
20241014,165700,1987395500,273000,273000,273000,273000,0
|
|
20241014,165600,1987395500,273000,273000,273000,273000,0
|
|
20241014,165500,1987395500,273000,273000,273000,273000,0
|
|
20241014,165400,1987395500,273000,273000,273000,273000,0
|
|
20241014,165300,1987395500,273000,273000,273000,273000,0
|
|
20241014,165200,1987395500,273000,273000,273000,273000,0
|
|
20241014,165100,1987395500,273000,273000,273000,273000,0
|
|
20241014,165000,1987395500,273000,273000,273000,273000,0
|
|
20241014,164900,1987395500,273000,273000,273000,273000,0
|
|
20241014,164800,1987395500,273000,273000,273000,273000,0
|
|
20241014,164700,1987395500,273000,273000,273000,273000,0
|
|
20241014,164600,1987395500,273000,273000,273000,273000,0
|
|
20241014,164500,1987395500,273000,273000,273000,273000,0
|
|
20241014,164400,1987395500,273000,273000,273000,273000,0
|
|
20241014,164300,1987395500,273000,273000,273000,273000,0
|
|
20241014,164200,1987395500,273000,273000,273000,273000,0
|
|
20241014,164100,1987395500,273000,273000,273000,273000,0
|
|
20241014,164000,1987395500,273000,273000,273000,273000,457
|
|
20241014,163900,1987395500,273000,273000,273000,273000,0
|
|
20241014,163800,1987395500,273000,273000,273000,273000,0
|
|
20241014,163700,1987395500,273000,273000,273000,273000,0
|
|
20241014,163600,1987395500,273000,273000,273000,273000,0
|
|
20241014,163500,1987395500,273000,273000,273000,273000,0
|
|
20241014,163400,1987395500,273000,273000,273000,273000,0
|
|
20241014,163300,1987395500,273000,273000,273000,273000,0
|
|
20241014,163200,1987395500,273000,273000,273000,273000,0
|
|
20241014,163100,1987395500,273000,273000,273000,273000,0
|
|
20241014,163000,1987395500,273000,273000,273000,273000,0
|
|
20241014,162900,1987395500,273000,273000,273000,273000,0
|
|
20241014,162800,1987395500,273000,273000,273000,273000,0
|
|
20241014,162700,1987395500,273000,273000,273000,273000,0
|
|
20241014,162600,1987395500,273000,273000,273000,273000,0
|
|
20241014,162500,1987395500,273000,273000,273000,273000,0
|
|
20241014,162400,1987395500,273000,273000,273000,273000,0
|
|
20241014,162300,1987395500,273000,273000,273000,273000,0
|
|
20241014,162200,1987395500,273000,273000,273000,273000,0
|
|
20241014,162100,1987395500,273000,273000,273000,273000,0
|
|
20241014,162000,1987395500,273000,273000,273000,273000,0
|
|
20241014,161900,1987395500,273000,273000,273000,273000,0
|
|
20241014,161800,1987395500,273000,273000,273000,273000,0
|
|
20241014,161700,1987395500,273000,273000,273000,273000,0
|
|
20241014,161600,1987395500,273000,273000,273000,273000,0
|
|
20241014,161500,1987395500,273000,273000,273000,273000,0
|
|
20241014,161400,1987395500,273000,273000,273000,273000,0
|
|
20241014,161300,1987395500,273000,273000,273000,273000,0
|
|
20241014,161200,1987395500,273000,273000,273000,273000,0
|
|
20241014,161100,1987395500,273000,273000,273000,273000,0
|
|
20241014,161000,1987395500,273000,273000,273000,273000,457
|
|
20241014,160900,1987395500,273000,273000,273000,273000,0
|
|
20241014,160800,1987395500,273000,273000,273000,273000,0
|
|
20241014,160700,1987395500,273000,273000,273000,273000,0
|
|
20241014,160600,1987395500,273000,273000,273000,273000,0
|
|
20241014,160500,1987395500,273000,273000,273000,273000,0
|
|
20241014,160400,1987395500,273000,273000,273000,273000,0
|
|
20241014,160300,1987395500,273000,273000,273000,273000,0
|
|
20241014,160200,1987395500,273000,273000,273000,273000,0
|
|
20241014,160100,1987395500,273000,273000,273000,273000,0
|
|
20241014,160000,1987395500,273000,273000,273000,273000,0
|
|
20241014,155900,1987395500,273000,273000,273000,273000,0
|
|
20241014,155800,1987395500,273000,273000,273000,273000,0
|
|
20241014,155700,1987395500,273000,273000,273000,273000,0
|
|
20241014,155600,1987395500,273000,273000,273000,273000,0
|
|
20241014,155500,1987395500,273000,273000,273000,273000,0
|
|
20241014,155400,1987395500,273000,273000,273000,273000,0
|
|
20241014,155300,1987395500,273000,273000,273000,273000,0
|
|
20241014,155200,1987395500,273000,273000,273000,273000,0
|
|
20241014,155100,1987395500,273000,273000,273000,273000,0
|
|
20241014,155000,1987395500,273000,273000,273000,273000,0
|
|
20241014,154900,1987395500,273000,273000,273000,273000,0
|
|
20241014,154800,1987395500,273000,273000,273000,273000,0
|
|
20241014,154700,1987395500,273000,273000,273000,273000,0
|
|
20241014,154600,1987395500,273000,273000,273000,273000,0
|
|
20241014,154500,1987395500,273000,273000,273000,273000,0
|
|
20241014,154400,1987395500,273000,273000,273000,273000,0
|
|
20241014,154300,1987395500,273000,273000,273000,273000,0
|
|
20241014,154200,1987395500,273000,273000,273000,273000,0
|
|
20241014,154100,1987395500,273000,273000,273000,273000,0
|
|
20241014,154000,1987395500,273000,273000,273000,273000,457
|
|
20241014,153900,1987395500,273000,273000,273000,273000,0
|
|
20241014,153800,1987395500,273000,273000,273000,273000,0
|
|
20241014,153700,1987395500,273000,273000,273000,273000,0
|
|
20241014,153600,1987395500,273000,273000,273000,273000,0
|
|
20241014,153500,1987395500,273000,273000,273000,273000,0
|
|
20241014,153400,1987395500,273000,273000,273000,273000,0
|
|
20241014,153300,1987395500,273000,273000,273000,273000,0
|
|
20241014,153200,1987395500,273000,273000,273000,273000,0
|
|
20241014,153100,1987395500,273000,273000,273000,273000,0
|
|
20241014,153000,1987395500,273000,273000,273000,273000,457
|
|
20241014,152900,1862634500,273000,273000,273000,273000,0
|
|
20241014,152800,1862634500,273000,273000,273000,273000,0
|
|
20241014,152700,1862634500,273000,273000,273000,273000,0
|
|
20241014,152600,1862634500,273000,273000,273000,273000,0
|
|
20241014,152500,1862634500,273000,273000,273000,273000,0
|
|
20241014,152400,1862634500,273000,273000,273000,273000,0
|
|
20241014,152300,1862634500,273000,273000,273000,273000,0
|
|
20241014,152200,1862634500,273000,273000,273000,273000,0
|
|
20241014,152100,1862634500,273000,273000,273000,273000,0
|
|
20241014,152000,1862634500,273000,273000,273000,273000,0
|
|
20241014,151900,1862634500,273000,273000,273000,272500,14
|
|
20241014,151800,1858815500,273000,273000,273000,273000,0
|
|
20241014,151700,1858815500,273000,273000,273000,273000,24
|
|
20241014,151600,1852263500,273000,273000,273000,273000,9
|
|
20241014,151500,1849806500,273500,273000,273500,273000,4
|
|
20241014,151400,1848713500,274000,273000,274000,272500,94
|
|
20241014,151300,1823044000,273000,273000,273000,273000,2
|
|
20241014,151200,1822498000,272500,273000,273000,272500,24
|
|
20241014,151100,1815957000,273000,273500,273500,273000,44
|
|
20241014,151000,1803923500,273500,273500,273500,273500,5
|
|
20241014,150900,1802556000,273500,273500,273500,273500,3
|
|
20241014,150800,1801735500,274000,274000,274000,274000,4
|
|
20241014,150700,1800639500,274000,274000,274000,274000,4
|
|
20241014,150600,1799543500,274000,274000,274000,274000,4
|
|
20241014,150500,1798447500,274000,274000,274000,274000,8
|
|
20241014,150400,1796255500,274000,274000,274000,274000,1
|
|
20241014,150300,1795981500,273500,273500,273500,273500,0
|
|
20241014,150200,1795981500,273500,273500,273500,273500,0
|
|
20241014,150100,1795981500,273500,273500,273500,273500,0
|
|
20241014,150000,1795981500,273500,273000,273500,273000,45
|
|
20241014,145900,1783692000,273500,273500,273500,273500,3
|
|
20241014,145800,1782871500,273500,273500,273500,273500,3
|
|
20241014,145700,1782051000,273500,274000,274000,273500,12
|
|
20241014,145600,1778768500,274000,274000,274000,274000,2
|
|
20241014,145500,1778220500,274000,273500,274000,273500,13
|
|
20241014,145400,1774661000,274000,274000,274000,274000,2
|
|
20241014,145300,1774113000,274000,274000,274000,274000,4
|
|
20241014,145200,1773017000,274000,274000,274000,274000,1
|
|
20241014,145100,1772743000,274000,273500,274500,273500,9
|
|
20241014,145000,1770276500,274500,274500,274500,274500,1
|
|
20241014,144900,1770002000,273000,273000,274000,273000,53
|
|
20241014,144800,1755496500,272500,272500,272500,272500,0
|
|
20241014,144700,1755496500,272500,273500,273500,272500,7
|
|
20241014,144600,1753587000,273500,273500,273500,273500,50
|
|
20241014,144500,1739912000,273500,273500,273500,273500,5
|
|
20241014,144400,1738544500,273500,273000,274000,273000,26
|
|
20241014,144300,1731433000,273000,273500,273500,273000,109
|
|
20241014,144200,1701668500,274000,274000,274000,274000,7
|
|
20241014,144100,1699750500,274000,274000,274000,274000,9
|
|
20241014,144000,1697284500,273500,274000,274000,273500,102
|
|
20241014,143900,1669364500,274000,274000,274000,274000,19
|
|
20241014,143800,1664158500,274000,274500,274500,274000,3
|
|
20241014,143700,1663335500,275000,275000,275000,275000,2
|
|
20241014,143600,1662785500,275000,274500,275000,274000,9
|
|
20241014,143500,1660314000,274500,274500,274500,274500,1
|
|
20241014,143400,1660039500,274500,275500,275500,274500,209
|
|
20241014,143300,1602574000,275500,275500,275500,275500,1
|
|
20241014,143200,1602298500,275000,275500,275500,275000,48
|
|
20241014,143100,1589090000,275500,275500,275500,275500,2
|
|
20241014,143000,1588539000,275500,275500,275500,275500,52
|
|
20241014,142900,1574213000,275500,275500,275500,275500,45
|
|
20241014,142800,1561815500,275500,275500,275500,275500,44
|
|
20241014,142700,1549693500,275500,275500,275500,275500,16
|
|
20241014,142600,1545285500,275500,275500,275500,275500,1
|
|
20241014,142500,1545010000,275500,275500,275500,275500,3
|
|
20241014,142400,1544183500,275000,275500,275500,275000,4
|
|
20241014,142300,1543082000,275500,275500,275500,275500,5
|
|
20241014,142200,1541704500,275500,275500,275500,275500,15
|
|
20241014,142100,1537572000,275500,275500,275500,275500,3
|
|
20241014,142000,1536745500,275500,275000,275500,275000,96
|
|
20241014,141900,1510344500,275000,275000,275000,275000,2
|
|
20241014,141800,1509794500,274500,274500,274500,274500,1
|
|
20241014,141700,1509520000,274500,274500,274500,274500,0
|
|
20241014,141600,1509520000,274500,274500,274500,274500,0
|
|
20241014,141500,1509520000,274500,274500,274500,274000,11
|
|
20241014,141400,1506501000,274500,274500,274500,274500,23
|
|
20241014,141300,1500187500,274500,274500,274500,274500,2
|
|
20241014,141200,1499638500,274500,274500,274500,274500,15
|
|
20241014,141100,1495521000,274500,274500,274500,274500,14
|
|
20241014,141000,1491678000,274500,274500,274500,274500,100
|
|
20241014,140900,1464228000,275000,275000,275000,275000,13
|
|
20241014,140800,1460653000,275000,275000,275000,275000,3
|
|
20241014,140700,1459828000,275000,275000,275000,275000,5
|
|
20241014,140600,1458453000,275000,274500,275000,274500,20
|
|
20241014,140500,1452959500,274500,274500,274500,274500,6
|
|
20241014,140400,1451312500,274500,274500,274500,274500,12
|
|
20241014,140300,1448018500,274500,274500,274500,274500,12
|
|
20241014,140200,1444724500,274500,274500,274500,274500,2
|
|
20241014,140100,1444175500,275000,274500,275000,274500,152
|
|
20241014,140000,1402450500,274500,275000,275000,274500,8
|
|
20241014,135900,1400252000,275000,275000,275000,275000,2
|
|
20241014,135800,1399702000,275000,275000,275000,275000,2
|
|
20241014,135700,1399152000,274500,275000,275000,274500,11
|
|
20241014,135600,1396130500,274500,274000,274500,274000,145
|
|
20241014,135500,1356387500,274000,273500,274000,273500,2
|
|
20241014,135400,1355840000,273500,273500,273500,273500,125
|
|
20241014,135300,1321652500,273000,273000,273000,273000,11
|
|
20241014,135200,1318649500,273000,273000,273000,273000,0
|
|
20241014,135100,1318649500,273000,273500,273500,273000,47
|
|
20241014,135000,1305817500,273500,273500,273500,273500,0
|
|
20241014,134900,1305817500,273500,273500,273500,273500,2
|
|
20241014,134800,1305270500,273500,273500,273500,273500,5
|
|
20241014,134700,1303903000,273500,273500,273500,273500,3
|
|
20241014,134600,1303082500,273500,273500,273500,273500,4
|
|
20241014,134500,1301988500,273500,273000,273500,273000,3
|
|
20241014,134400,1301168500,273500,273500,273500,273500,2
|
|
20241014,134300,1300621500,273000,273000,273000,273000,0
|
|
20241014,134200,1300621500,273000,273000,273000,273000,0
|
|
20241014,134100,1300621500,273000,273000,273000,273000,10
|
|
20241014,134000,1297891500,273500,273500,273500,273500,2
|
|
20241014,133900,1297344500,273500,273500,273500,273500,3
|
|
20241014,133800,1296524000,273500,273500,273500,273500,4
|
|
20241014,133700,1295430000,273500,273500,273500,273500,4
|
|
20241014,133600,1294336000,273500,273000,273500,273000,11
|
|
20241014,133500,1291332500,273000,273000,273000,273000,2
|
|
20241014,133400,1290786500,273000,273000,273000,273000,9
|
|
20241014,133300,1288329500,273500,273000,273500,273000,15
|
|
20241014,133200,1284233000,273000,273000,273000,273000,0
|
|
20241014,133100,1284233000,273000,273000,273000,273000,1
|
|
20241014,133000,1283960000,273000,273000,273000,273000,0
|
|
20241014,132900,1283960000,273000,273000,273000,273000,0
|
|
20241014,132800,1283960000,273000,273000,273000,273000,2
|
|
20241014,132700,1283414000,273000,273000,273000,273000,0
|
|
20241014,132600,1283414000,273000,273000,273000,273000,1
|
|
20241014,132500,1283141000,273000,273000,273000,273000,0
|
|
20241014,132400,1283141000,273000,273000,273000,273000,0
|
|
20241014,132300,1283141000,273000,273000,273000,273000,0
|
|
20241014,132200,1283141000,273000,273000,273000,273000,3
|
|
20241014,132100,1282322000,273500,273500,273500,273500,0
|
|
20241014,132000,1282322000,273500,273500,273500,273500,75
|
|
20241014,131900,1261809500,274000,274000,274000,274000,0
|
|
20241014,131800,1261809500,274000,274000,274000,274000,0
|
|
20241014,131700,1261809500,274000,274000,274000,274000,1
|
|
20241014,131600,1261535500,274000,274000,274000,274000,0
|
|
20241014,131500,1261535500,274000,274000,274000,274000,1
|
|
20241014,131400,1261261500,273500,273500,273500,273500,1
|
|
20241014,131300,1260988000,273500,273500,273500,273500,0
|
|
20241014,131200,1260988000,273500,273500,273500,273500,5
|
|
20241014,131100,1259620500,274000,273500,274000,273500,7
|
|
20241014,131000,1257705500,273500,273500,273500,273500,0
|
|
20241014,130900,1257705500,273500,273500,273500,273500,49
|
|
20241014,130800,1244304000,274000,274000,274000,274000,0
|
|
20241014,130700,1244304000,274000,274000,274000,274000,1
|
|
20241014,130600,1244030000,274000,274000,274000,274000,1
|
|
20241014,130500,1243756000,274000,274000,274000,274000,0
|
|
20241014,130400,1243756000,274000,274000,274000,274000,0
|
|
20241014,130300,1243756000,274000,274000,274000,274000,0
|
|
20241014,130200,1243756000,274000,274000,274000,274000,0
|
|
20241014,130100,1243756000,274000,274000,274000,274000,1
|
|
20241014,130000,1243482000,274000,274000,274000,274000,1
|
|
20241014,125900,1243208000,273500,273500,273500,273500,2
|
|
20241014,125800,1242661000,273500,273500,273500,273500,0
|
|
20241014,125700,1242661000,273500,273500,273500,273500,36
|
|
20241014,125600,1232815000,273000,273000,273000,273000,2
|
|
20241014,125500,1232269000,273000,273000,273000,273000,12
|
|
20241014,125400,1228993000,273000,273000,273000,273000,0
|
|
20241014,125300,1228993000,273000,273000,273000,273000,0
|
|
20241014,125200,1228993000,273000,273000,273000,273000,0
|
|
20241014,125100,1228993000,273000,273500,273500,273000,27
|
|
20241014,125000,1221613500,274000,274000,274000,274000,21
|
|
20241014,124900,1215859500,274000,273500,274000,273500,7
|
|
20241014,124800,1213944500,273500,273500,273500,273500,1
|
|
20241014,124700,1213671000,273500,273500,273500,273500,1
|
|
20241014,124600,1213397500,273500,273500,273500,273500,5
|
|
20241014,124500,1212030000,273500,273000,273500,273000,13
|
|
20241014,124400,1208478000,273000,273000,273000,273000,5
|
|
20241014,124300,1207113000,273500,273500,273500,273500,7
|
|
20241014,124200,1205198500,273000,273000,273000,273000,5
|
|
20241014,124100,1203833500,273000,273000,273000,273000,0
|
|
20241014,124000,1203833500,273000,273000,273000,273000,16
|
|
20241014,123900,1199465500,273000,273000,273000,273000,4
|
|
20241014,123800,1198373500,273000,272500,273000,272500,332
|
|
20241014,123700,1107817500,272000,272000,272000,272000,0
|
|
20241014,123600,1107817500,272000,272000,272000,272000,7
|
|
20241014,123500,1105913500,272000,272000,272000,272000,0
|
|
20241014,123400,1105913500,272000,272000,272000,272000,0
|
|
20241014,123300,1105913500,272000,272000,272000,272000,0
|
|
20241014,123200,1105913500,272000,272000,272000,272000,0
|
|
20241014,123100,1105913500,272000,272000,272000,272000,0
|
|
20241014,123000,1105913500,272000,272000,272000,272000,6
|
|
20241014,122900,1104281500,272000,272000,272000,272000,3
|
|
20241014,122800,1103465500,272000,272000,272000,272000,0
|
|
20241014,122700,1103465500,272000,272000,272000,272000,19
|
|
20241014,122600,1098297500,272000,272000,272000,272000,0
|
|
20241014,122500,1098297500,272000,272000,272000,272000,0
|
|
20241014,122400,1098297500,272000,272000,272000,272000,5
|
|
20241014,122300,1096937500,272500,272500,272500,272500,2
|
|
20241014,122200,1096392500,272000,272000,272000,272000,0
|
|
20241014,122100,1096392500,272000,272000,272000,272000,0
|
|
20241014,122000,1096392500,272000,272000,272000,272000,3
|
|
20241014,121900,1095576500,272000,272000,272000,272000,0
|
|
20241014,121800,1095576500,272000,272000,272000,272000,1
|
|
20241014,121700,1095304500,272500,272500,272500,272500,0
|
|
20241014,121600,1095304500,272500,272500,272500,272500,1
|
|
20241014,121500,1095032000,272500,272500,272500,272500,1
|
|
20241014,121400,1094759500,272000,272000,272000,272000,0
|
|
20241014,121300,1094759500,272000,272000,272000,272000,5
|
|
20241014,121200,1093399500,272000,272000,272000,272000,0
|
|
20241014,121100,1093399500,272000,271500,272000,271500,293
|
|
20241014,121000,1013777000,271500,271500,271500,271500,0
|
|
20241014,120900,1013777000,271500,271500,271500,271500,8
|
|
20241014,120800,1011605000,271000,271000,271000,271000,0
|
|
20241014,120700,1011605000,271000,271000,271000,271000,0
|
|
20241014,120600,1011605000,271000,271000,271000,271000,0
|
|
20241014,120500,1011605000,271000,271000,271000,271000,17
|
|
20241014,120400,1006998000,271000,271000,271000,270500,9
|
|
20241014,120300,1004561500,271000,270500,271000,270500,103
|
|
20241014,120200,976693000,270500,271000,271000,270500,83
|
|
20241014,120100,954208000,271500,271500,271500,271500,1
|
|
20241014,120000,953936500,271500,271500,271500,271500,0
|
|
20241014,115900,953936500,271500,271500,271500,271500,5
|
|
20241014,115800,952579000,271500,271500,271500,271500,0
|
|
20241014,115700,952579000,271500,271500,271500,271500,0
|
|
20241014,115600,952579000,271500,271500,271500,271500,0
|
|
20241014,115500,952579000,271500,271500,271500,271500,1
|
|
20241014,115400,952307500,271000,271000,271000,271000,0
|
|
20241014,115300,952307500,271000,271000,271000,271000,8
|
|
20241014,115200,950139500,271000,271000,271000,271000,8
|
|
20241014,115100,947971500,271000,271000,271000,271000,1
|
|
20241014,115000,947700500,271000,271000,271000,271000,0
|
|
20241014,114900,947700500,271000,271500,271500,271000,5
|
|
20241014,114800,946345000,271500,271500,271500,271500,0
|
|
20241014,114700,946345000,271500,271500,271500,271500,2
|
|
20241014,114600,945802000,271000,271500,271500,271000,19
|
|
20241014,114500,940648000,271000,270500,271000,270500,42
|
|
20241014,114400,929267500,271000,271000,271000,271000,1
|
|
20241014,114300,928996500,271000,271000,271000,271000,10
|
|
20241014,114200,926286500,271000,271000,271000,271000,12
|
|
20241014,114100,923034500,270500,270500,270500,270500,10
|
|
20241014,114000,920329500,270500,270500,271000,270500,20
|
|
20241014,113900,914919000,270500,270500,270500,270500,12
|
|
20241014,113800,911673000,270500,270500,270500,270500,75
|
|
20241014,113700,891385500,270500,270500,270500,270500,0
|
|
20241014,113600,891385500,270500,270500,270500,270500,0
|
|
20241014,113500,891385500,270500,270500,270500,270500,0
|
|
20241014,113400,891385500,270500,270500,270500,270500,0
|
|
20241014,113300,891385500,270500,270500,270500,270500,4
|
|
20241014,113200,890303500,271000,271000,271000,271000,0
|
|
20241014,113100,890303500,271000,271000,271000,271000,4
|
|
20241014,113000,889219500,270000,270500,270500,270000,15
|
|
20241014,112900,885163000,270500,270500,270500,270500,0
|
|
20241014,112800,885163000,270500,270500,270500,270500,0
|
|
20241014,112700,885163000,270500,270500,270500,270500,0
|
|
20241014,112600,885163000,270500,270500,270500,270500,2
|
|
20241014,112500,884622000,271000,271000,271000,271000,60
|
|
20241014,112400,868362000,271000,271000,271000,271000,3
|
|
20241014,112300,867549000,271000,271000,271000,271000,2
|
|
20241014,112200,867007000,271500,271500,271500,271500,0
|
|
20241014,112100,867007000,271500,271500,271500,271500,0
|
|
20241014,112000,867007000,271500,271500,271500,271500,1
|
|
20241014,111900,866735500,271000,271000,271000,271000,0
|
|
20241014,111800,866735500,271000,271000,271000,271000,0
|
|
20241014,111700,866735500,271000,271000,271000,271000,6
|
|
20241014,111600,865109500,271000,271000,271000,271000,24
|
|
20241014,111500,858605500,271000,271000,271000,271000,6
|
|
20241014,111400,856979500,271000,271000,271000,271000,0
|
|
20241014,111300,856979500,271000,271000,271000,271000,2
|
|
20241014,111200,856437500,271000,271000,271000,271000,0
|
|
20241014,111100,856437500,271000,271000,271000,271000,17
|
|
20241014,111000,851830500,271000,271000,271000,271000,0
|
|
20241014,110900,851830500,271000,271000,271000,271000,1
|
|
20241014,110800,851559500,270500,270500,270500,270500,0
|
|
20241014,110700,851559500,270500,270500,270500,270500,0
|
|
20241014,110600,851559500,270500,270500,270500,270500,3
|
|
20241014,110500,850748000,270500,270000,270500,270000,10
|
|
20241014,110400,848045000,271000,271000,271000,271000,10
|
|
20241014,110300,845335000,271000,271000,271000,271000,6
|
|
20241014,110200,843709000,270500,270500,270500,270500,16
|
|
20241014,110100,839381000,270500,270500,270500,270000,14
|
|
20241014,110000,835597000,270500,269500,271000,269500,104
|
|
20241014,105900,807449500,269500,269500,270000,269500,5
|
|
20241014,105800,806101000,269500,269500,269500,269500,4
|
|
20241014,105700,805023000,269500,269500,269500,269500,3
|
|
20241014,105600,804214500,269500,269500,269500,269500,4
|
|
20241014,105500,803136500,269500,270000,270000,269500,6
|
|
20241014,105400,801518500,270000,269500,270000,269500,23
|
|
20241014,105300,795319000,269500,270000,270500,269500,48
|
|
20241014,105200,782348500,269500,269500,269500,269500,2
|
|
20241014,105100,781809500,269500,269500,269500,269500,5
|
|
20241014,105000,780462000,270000,270000,270000,269500,9
|
|
20241014,104900,778034000,270000,269500,270000,269500,34
|
|
20241014,104800,768868500,269500,270000,270000,269500,7
|
|
20241014,104700,766979000,270000,270000,270000,270000,28
|
|
20241014,104600,759419000,270000,270000,270000,270000,8
|
|
20241014,104500,757259000,270000,270000,270000,270000,14
|
|
20241014,104400,753479000,270000,270000,270500,270000,7
|
|
20241014,104300,751588500,270000,270000,270000,270000,1
|
|
20241014,104200,751318500,270000,270000,270000,270000,4
|
|
20241014,104100,750238500,270000,270000,270000,270000,3
|
|
20241014,104000,749428500,270000,270000,270000,270000,20
|
|
20241014,103900,744028500,270000,270000,270000,270000,5
|
|
20241014,103800,742678500,270000,269500,270000,269500,16
|
|
20241014,103700,738360000,270000,270000,270000,270000,28
|
|
20241014,103600,730800000,270000,270000,270000,270000,4
|
|
20241014,103500,729720000,270000,269500,270000,269500,11
|
|
20241014,103400,726750500,270000,269500,270000,269500,4
|
|
20241014,103300,725671000,270000,270000,270000,269500,37
|
|
20241014,103200,715687500,270000,270000,270000,270000,72
|
|
20241014,103100,696247500,270000,270000,270000,270000,1
|
|
20241014,103000,695977500,270000,270000,270500,270000,8
|
|
20241014,102900,693817000,270000,270000,270000,270000,17
|
|
20241014,102800,689227000,270000,270000,270000,270000,5
|
|
20241014,102700,687877000,270000,270000,270000,270000,13
|
|
20241014,102600,684367000,270000,270000,270000,270000,33
|
|
20241014,102500,675457000,270000,270500,270500,270000,4
|
|
20241014,102400,674376500,270000,270500,270500,270000,41
|
|
20241014,102300,663305000,270500,270500,271000,270000,29
|
|
20241014,102200,655461000,270000,270500,270500,270000,36
|
|
20241014,102100,645732500,270000,270000,270000,270000,6
|
|
20241014,102000,644112500,270500,270500,271000,270500,20
|
|
20241014,101900,638702000,270000,270500,270500,270000,5
|
|
20241014,101800,637350500,270500,270500,270500,270500,14
|
|
20241014,101700,633563500,270000,270000,270500,270000,9
|
|
20241014,101600,631132000,270000,270000,270000,270000,4
|
|
20241014,101500,630052000,270500,270500,270500,270500,1
|
|
20241014,101400,629781500,270500,270500,270500,270500,6
|
|
20241014,101300,628158500,270500,270500,270500,270500,10
|
|
20241014,101200,625453500,270500,270500,270500,270500,34
|
|
20241014,101100,616256500,270500,270500,270500,270000,13
|
|
20241014,101000,612742500,270500,270000,270500,270000,7
|
|
20241014,100900,610850500,270000,270000,270000,270000,31
|
|
20241014,100800,602480500,270000,270000,270500,270000,14
|
|
20241014,100700,598695500,270000,270000,270000,270000,3
|
|
20241014,100600,597885500,270500,270000,270500,270000,15
|
|
20241014,100500,593832500,270000,270000,270000,270000,7
|
|
20241014,100400,591942500,270000,270000,270000,269500,33
|
|
20241014,100300,583034000,270000,270500,270500,270000,21
|
|
20241014,100200,577357000,270000,270000,270000,270000,3
|
|
20241014,100100,576547000,270000,270000,270500,270000,19
|
|
20241014,100000,571416500,270500,270500,270500,270500,10
|
|
20241014,095900,568711500,270500,270500,270500,270500,31
|
|
20241014,095800,560326000,270500,270500,270500,270500,15
|
|
20241014,095700,556268500,270000,269500,270000,269500,34
|
|
20241014,095600,547089500,269500,270000,270500,269500,158
|
|
20241014,095500,504492500,270000,270000,270000,270000,19
|
|
20241014,095400,499362500,269500,270000,270000,269500,10
|
|
20241014,095300,496665500,269500,270000,270000,269500,71
|
|
20241014,095200,477528000,269500,270000,270000,269500,9
|
|
20241014,095100,475100500,270000,270000,270000,270000,97
|
|
20241014,095000,448910500,270000,270000,270000,270000,3
|
|
20241014,094900,448100500,270500,270500,271000,270500,13
|
|
20241014,094800,444583500,270500,270500,270500,270500,41
|
|
20241014,094700,433493000,270500,270500,270500,270500,3
|
|
20241014,094600,432681500,271000,270500,271000,270500,12
|
|
20241014,094500,429431500,270500,271000,271000,270500,6
|
|
20241014,094400,427806500,271000,270500,271000,270500,9
|
|
20241014,094300,425369000,271000,270000,271500,270000,13
|
|
20241014,094200,421854000,270500,270000,271500,270000,34
|
|
20241014,094100,412656500,270000,271000,271000,270000,306
|
|
20241014,094000,329963500,271000,271000,271000,271000,5
|
|
20241014,093900,328608500,271500,271500,272000,271500,5
|
|
20241014,093800,327250500,272000,272000,272000,271500,12
|
|
20241014,093700,323989500,271000,271500,271500,271000,11
|
|
20241014,093600,321005500,271500,271500,271500,271000,10
|
|
20241014,093500,318291000,271500,271000,271500,271000,20
|
|
20241014,093400,312865500,271500,271500,271500,271500,59
|
|
20241014,093300,296847000,271500,271500,271500,271500,1
|
|
20241014,093200,296575500,271500,272000,272000,271500,9
|
|
20241014,093100,294129000,271500,271500,272000,271500,41
|
|
20241014,093000,282980500,271500,272500,272500,271500,10
|
|
20241014,092900,280260500,272000,271500,272000,271500,9
|
|
20241014,092800,277813000,272000,272000,272000,272000,91
|
|
20241014,092700,253061000,272000,272500,272500,272000,14
|
|
20241014,092600,249252500,272000,272000,272000,272000,13
|
|
20241014,092500,245716500,272000,272000,272000,272000,7
|
|
20241014,092400,243812500,272000,272000,272000,272000,13
|
|
20241014,092300,240276500,272000,272000,272000,271500,27
|
|
20241014,092200,232934500,272000,270500,272000,270500,95
|
|
20241014,092100,207173000,270500,271000,271000,270500,3
|
|
20241014,092000,206360500,270500,270500,271000,270500,15
|
|
20241014,091900,202301500,270500,270500,270500,270500,4
|
|
20241014,091800,201219500,271000,270500,271000,270500,13
|
|
20241014,091700,197701500,271000,270000,271000,270000,12
|
|
20241014,091600,194453500,270500,270000,270500,270000,15
|
|
20241014,091500,190398500,270500,270000,270500,270000,21
|
|
20241014,091400,184719000,270000,270500,270500,270000,14
|
|
20241014,091300,180933500,270500,271000,271000,270500,23
|
|
20241014,091200,174710500,271000,271000,271500,271000,123
|
|
20241014,091100,141377000,271000,271500,271500,271000,11
|
|
20241014,091000,138391000,271500,271500,271500,271500,8
|
|
20241014,090900,136219000,271500,271000,271500,271000,10
|
|
20241014,090800,133506000,271500,271500,272000,271500,79
|
|
20241014,090700,112056500,271500,271500,271500,271500,2
|
|
20241014,090600,111513500,271500,271500,272000,271500,15
|
|
20241014,090500,107436000,272000,271000,272000,271000,16
|
|
20241014,090400,103091000,271000,272000,272000,271000,25
|
|
20241014,090300,96300500,272500,272000,272500,272000,3
|
|
20241014,090200,95484000,273000,272500,273000,272000,42
|
|
20241014,090100,84046000,272000,271500,274000,271500,67
|
|
20241014,090000,65798500,271500,269500,272500,269500,241
|