734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,211100,3861904500,273000,273000,273000,273000,573
|
|
20241015,211000,3861904500,273000,273000,273000,273000,0
|
|
20241015,210900,3861904500,273000,273000,273000,273000,0
|
|
20241015,210800,3861904500,273000,273000,273000,273000,0
|
|
20241015,210700,3861904500,273000,273000,273000,273000,0
|
|
20241015,210600,3861904500,273000,273000,273000,273000,0
|
|
20241015,210500,3861904500,273000,273000,273000,273000,0
|
|
20241015,210400,3861904500,273000,273000,273000,273000,0
|
|
20241015,210300,3861904500,273000,273000,273000,273000,0
|
|
20241015,210200,3861904500,273000,273000,273000,273000,0
|
|
20241015,210100,3861904500,273000,273000,273000,273000,0
|
|
20241015,210000,3861904500,273000,273000,273000,273000,0
|
|
20241015,205900,3861904500,273000,273000,273000,273000,0
|
|
20241015,205800,3861904500,273000,273000,273000,273000,0
|
|
20241015,205700,3861904500,273000,273000,273000,273000,0
|
|
20241015,205600,3861904500,273000,273000,273000,273000,0
|
|
20241015,205500,3861904500,273000,273000,273000,273000,0
|
|
20241015,205400,3861904500,273000,273000,273000,273000,0
|
|
20241015,205300,3861904500,273000,273000,273000,273000,0
|
|
20241015,205200,3861904500,273000,273000,273000,273000,0
|
|
20241015,205100,3861904500,273000,273000,273000,273000,0
|
|
20241015,205000,3861904500,273000,273000,273000,273000,0
|
|
20241015,204900,3861904500,273000,273000,273000,273000,0
|
|
20241015,204800,3861904500,273000,273000,273000,273000,0
|
|
20241015,204700,3861904500,273000,273000,273000,273000,0
|
|
20241015,204600,3861904500,273000,273000,273000,273000,0
|
|
20241015,204500,3861904500,273000,273000,273000,273000,0
|
|
20241015,204400,3861904500,273000,273000,273000,273000,0
|
|
20241015,204300,3861904500,273000,273000,273000,273000,0
|
|
20241015,204200,3861904500,273000,273000,273000,273000,0
|
|
20241015,204100,3861904500,273000,273000,273000,273000,573
|
|
20241015,204000,3861904500,273000,273000,273000,273000,0
|
|
20241015,203900,3861904500,273000,273000,273000,273000,0
|
|
20241015,203800,3861904500,273000,273000,273000,273000,0
|
|
20241015,203700,3861904500,273000,273000,273000,273000,0
|
|
20241015,203600,3861904500,273000,273000,273000,273000,0
|
|
20241015,203500,3861904500,273000,273000,273000,273000,0
|
|
20241015,203400,3861904500,273000,273000,273000,273000,0
|
|
20241015,203300,3861904500,273000,273000,273000,273000,0
|
|
20241015,203200,3861904500,273000,273000,273000,273000,0
|
|
20241015,203100,3861904500,273000,273000,273000,273000,0
|
|
20241015,203000,3861904500,273000,273000,273000,273000,0
|
|
20241015,202900,3861904500,273000,273000,273000,273000,0
|
|
20241015,202800,3861904500,273000,273000,273000,273000,0
|
|
20241015,202700,3861904500,273000,273000,273000,273000,0
|
|
20241015,202600,3861904500,273000,273000,273000,273000,0
|
|
20241015,202500,3861904500,273000,273000,273000,273000,0
|
|
20241015,202400,3861904500,273000,273000,273000,273000,0
|
|
20241015,202300,3861904500,273000,273000,273000,273000,0
|
|
20241015,202200,3861904500,273000,273000,273000,273000,0
|
|
20241015,202100,3861904500,273000,273000,273000,273000,0
|
|
20241015,202000,3861904500,273000,273000,273000,273000,0
|
|
20241015,201900,3861904500,273000,273000,273000,273000,0
|
|
20241015,201800,3861904500,273000,273000,273000,273000,0
|
|
20241015,201700,3861904500,273000,273000,273000,273000,0
|
|
20241015,201600,3861904500,273000,273000,273000,273000,0
|
|
20241015,201500,3861904500,273000,273000,273000,273000,0
|
|
20241015,201400,3861904500,273000,273000,273000,273000,0
|
|
20241015,201300,3861904500,273000,273000,273000,273000,0
|
|
20241015,201200,3861904500,273000,273000,273000,273000,0
|
|
20241015,201100,3861904500,273000,273000,273000,273000,573
|
|
20241015,201000,3861904500,273000,273000,273000,273000,0
|
|
20241015,200900,3861904500,273000,273000,273000,273000,0
|
|
20241015,200800,3861904500,273000,273000,273000,273000,0
|
|
20241015,200700,3861904500,273000,273000,273000,273000,0
|
|
20241015,200600,3861904500,273000,273000,273000,273000,0
|
|
20241015,200500,3861904500,273000,273000,273000,273000,0
|
|
20241015,200400,3861904500,273000,273000,273000,273000,0
|
|
20241015,200300,3861904500,273000,273000,273000,273000,0
|
|
20241015,200200,3861904500,273000,273000,273000,273000,0
|
|
20241015,200100,3861904500,273000,273000,273000,273000,0
|
|
20241015,200000,3861904500,273000,273000,273000,273000,0
|
|
20241015,195900,3861904500,273000,273000,273000,273000,0
|
|
20241015,195800,3861904500,273000,273000,273000,273000,0
|
|
20241015,195700,3861904500,273000,273000,273000,273000,0
|
|
20241015,195600,3861904500,273000,273000,273000,273000,0
|
|
20241015,195500,3861904500,273000,273000,273000,273000,0
|
|
20241015,195400,3861904500,273000,273000,273000,273000,0
|
|
20241015,195300,3861904500,273000,273000,273000,273000,0
|
|
20241015,195200,3861904500,273000,273000,273000,273000,0
|
|
20241015,195100,3861904500,273000,273000,273000,273000,0
|
|
20241015,195000,3861904500,273000,273000,273000,273000,0
|
|
20241015,194900,3861904500,273000,273000,273000,273000,0
|
|
20241015,194800,3861904500,273000,273000,273000,273000,0
|
|
20241015,194700,3861904500,273000,273000,273000,273000,0
|
|
20241015,194600,3861904500,273000,273000,273000,273000,0
|
|
20241015,194500,3861904500,273000,273000,273000,273000,0
|
|
20241015,194400,3861904500,273000,273000,273000,273000,0
|
|
20241015,194300,3861904500,273000,273000,273000,273000,0
|
|
20241015,194200,3861904500,273000,273000,273000,273000,0
|
|
20241015,194100,3861904500,273000,273000,273000,273000,573
|
|
20241015,194000,3861904500,273000,273000,273000,273000,0
|
|
20241015,193900,3861904500,273000,273000,273000,273000,0
|
|
20241015,193800,3861904500,273000,273000,273000,273000,0
|
|
20241015,193700,3861904500,273000,273000,273000,273000,0
|
|
20241015,193600,3861904500,273000,273000,273000,273000,0
|
|
20241015,193500,3861904500,273000,273000,273000,273000,0
|
|
20241015,193400,3861904500,273000,273000,273000,273000,0
|
|
20241015,193300,3861904500,273000,273000,273000,273000,0
|
|
20241015,193200,3861904500,273000,273000,273000,273000,0
|
|
20241015,193100,3861904500,273000,273000,273000,273000,0
|
|
20241015,193000,3861904500,273000,273000,273000,273000,0
|
|
20241015,192900,3861904500,273000,273000,273000,273000,0
|
|
20241015,192800,3861904500,273000,273000,273000,273000,0
|
|
20241015,192700,3861904500,273000,273000,273000,273000,0
|
|
20241015,192600,3861904500,273000,273000,273000,273000,0
|
|
20241015,192500,3861904500,273000,273000,273000,273000,0
|
|
20241015,192400,3861904500,273000,273000,273000,273000,0
|
|
20241015,192300,3861904500,273000,273000,273000,273000,0
|
|
20241015,192200,3861904500,273000,273000,273000,273000,0
|
|
20241015,192100,3861904500,273000,273000,273000,273000,0
|
|
20241015,192000,3861904500,273000,273000,273000,273000,0
|
|
20241015,191900,3861904500,273000,273000,273000,273000,0
|
|
20241015,191800,3861904500,273000,273000,273000,273000,0
|
|
20241015,191700,3861904500,273000,273000,273000,273000,0
|
|
20241015,191600,3861904500,273000,273000,273000,273000,0
|
|
20241015,191500,3861904500,273000,273000,273000,273000,0
|
|
20241015,191400,3861904500,273000,273000,273000,273000,0
|
|
20241015,191300,3861904500,273000,273000,273000,273000,0
|
|
20241015,191200,3861904500,273000,273000,273000,273000,0
|
|
20241015,191100,3861904500,273000,273000,273000,273000,573
|
|
20241015,191000,3861904500,273000,273000,273000,273000,0
|
|
20241015,190900,3861904500,273000,273000,273000,273000,0
|
|
20241015,190800,3861904500,273000,273000,273000,273000,0
|
|
20241015,190700,3861904500,273000,273000,273000,273000,0
|
|
20241015,190600,3861904500,273000,273000,273000,273000,0
|
|
20241015,190500,3861904500,273000,273000,273000,273000,0
|
|
20241015,190400,3861904500,273000,273000,273000,273000,0
|
|
20241015,190300,3861904500,273000,273000,273000,273000,0
|
|
20241015,190200,3861904500,273000,273000,273000,273000,0
|
|
20241015,190100,3861904500,273000,273000,273000,273000,0
|
|
20241015,190000,3861904500,273000,273000,273000,273000,0
|
|
20241015,185900,3861904500,273000,273000,273000,273000,0
|
|
20241015,185800,3861904500,273000,273000,273000,273000,0
|
|
20241015,185700,3861904500,273000,273000,273000,273000,0
|
|
20241015,185600,3861904500,273000,273000,273000,273000,0
|
|
20241015,185500,3861904500,273000,273000,273000,273000,0
|
|
20241015,185400,3861904500,273000,273000,273000,273000,0
|
|
20241015,185300,3861904500,273000,273000,273000,273000,0
|
|
20241015,185200,3861904500,273000,273000,273000,273000,0
|
|
20241015,185100,3861904500,273000,273000,273000,273000,0
|
|
20241015,185000,3861904500,273000,273000,273000,273000,0
|
|
20241015,184900,3861904500,273000,273000,273000,273000,0
|
|
20241015,184800,3861904500,273000,273000,273000,273000,0
|
|
20241015,184700,3861904500,273000,273000,273000,273000,0
|
|
20241015,184600,3861904500,273000,273000,273000,273000,0
|
|
20241015,184500,3861904500,273000,273000,273000,273000,0
|
|
20241015,184400,3861904500,273000,273000,273000,273000,0
|
|
20241015,184300,3861904500,273000,273000,273000,273000,0
|
|
20241015,184200,3861904500,273000,273000,273000,273000,0
|
|
20241015,184100,3861904500,273000,273000,273000,273000,573
|
|
20241015,184000,3861904500,273000,273000,273000,273000,0
|
|
20241015,183900,3861904500,273000,273000,273000,273000,0
|
|
20241015,183800,3861904500,273000,273000,273000,273000,0
|
|
20241015,183700,3861904500,273000,273000,273000,273000,0
|
|
20241015,183600,3861904500,273000,273000,273000,273000,0
|
|
20241015,183500,3861904500,273000,273000,273000,273000,0
|
|
20241015,183400,3861904500,273000,273000,273000,273000,0
|
|
20241015,183300,3861904500,273000,273000,273000,273000,0
|
|
20241015,183200,3861904500,273000,273000,273000,273000,0
|
|
20241015,183100,3861904500,273000,273000,273000,273000,0
|
|
20241015,183000,3861904500,273000,273000,273000,273000,0
|
|
20241015,182900,3861904500,273000,273000,273000,273000,0
|
|
20241015,182800,3861904500,273000,273000,273000,273000,0
|
|
20241015,182700,3861904500,273000,273000,273000,273000,0
|
|
20241015,182600,3861904500,273000,273000,273000,273000,0
|
|
20241015,182500,3861904500,273000,273000,273000,273000,0
|
|
20241015,182400,3861904500,273000,273000,273000,273000,0
|
|
20241015,182300,3861904500,273000,273000,273000,273000,0
|
|
20241015,182200,3861904500,273000,273000,273000,273000,0
|
|
20241015,182100,3861904500,273000,273000,273000,273000,0
|
|
20241015,182000,3861904500,273000,273000,273000,273000,0
|
|
20241015,181900,3861904500,273000,273000,273000,273000,0
|
|
20241015,181800,3861904500,273000,273000,273000,273000,0
|
|
20241015,181700,3861904500,273000,273000,273000,273000,0
|
|
20241015,181600,3861904500,273000,273000,273000,273000,0
|
|
20241015,181500,3861904500,273000,273000,273000,273000,0
|
|
20241015,181400,3861904500,273000,273000,273000,273000,0
|
|
20241015,181300,3861904500,273000,273000,273000,273000,0
|
|
20241015,181200,3861904500,273000,273000,273000,273000,0
|
|
20241015,181100,3861904500,273000,273000,273000,273000,573
|
|
20241015,181000,3861904500,273000,273000,273000,273000,0
|
|
20241015,180900,3861904500,273000,273000,273000,273000,0
|
|
20241015,180800,3861904500,273000,273000,273000,273000,0
|
|
20241015,180700,3861904500,273000,273000,273000,273000,0
|
|
20241015,180600,3861904500,273000,273000,273000,273000,0
|
|
20241015,180500,3861904500,273000,273000,273000,273000,0
|
|
20241015,180400,3861904500,273000,273000,273000,273000,0
|
|
20241015,180300,3861904500,273000,273000,273000,273000,0
|
|
20241015,180200,3861904500,273000,273000,273000,273000,0
|
|
20241015,180100,3861904500,273000,273000,273000,273000,0
|
|
20241015,180000,3861904500,273000,273000,273000,273000,0
|
|
20241015,175900,3861904500,273000,273000,273000,273000,0
|
|
20241015,175800,3861904500,273000,273000,273000,273000,0
|
|
20241015,175700,3861904500,273000,273000,273000,273000,0
|
|
20241015,175600,3861904500,273000,273000,273000,273000,0
|
|
20241015,175500,3861904500,273000,273000,273000,273000,0
|
|
20241015,175400,3861904500,273000,273000,273000,273000,0
|
|
20241015,175300,3861904500,273000,273000,273000,273000,0
|
|
20241015,175200,3861904500,273000,273000,273000,273000,0
|
|
20241015,175100,3861904500,273000,273000,273000,273000,0
|
|
20241015,175000,3861904500,273000,273000,273000,273000,0
|
|
20241015,174900,3861904500,273000,273000,273000,273000,0
|
|
20241015,174800,3861904500,273000,273000,273000,273000,0
|
|
20241015,174700,3861904500,273000,273000,273000,273000,0
|
|
20241015,174600,3861904500,273000,273000,273000,273000,0
|
|
20241015,174500,3861904500,273000,273000,273000,273000,0
|
|
20241015,174400,3861904500,273000,273000,273000,273000,0
|
|
20241015,174300,3861904500,273000,273000,273000,273000,0
|
|
20241015,174200,3861904500,273000,273000,273000,273000,0
|
|
20241015,174100,3861904500,273000,273000,273000,273000,573
|
|
20241015,174000,3861904500,273000,273000,273000,273000,0
|
|
20241015,173900,3861904500,273000,273000,273000,273000,0
|
|
20241015,173800,3861904500,273000,273000,273000,273000,0
|
|
20241015,173700,3861904500,273000,273000,273000,273000,0
|
|
20241015,173600,3861904500,273000,273000,273000,273000,0
|
|
20241015,173500,3861904500,273000,273000,273000,273000,0
|
|
20241015,173400,3861904500,273000,273000,273000,273000,0
|
|
20241015,173300,3861904500,273000,273000,273000,273000,0
|
|
20241015,173200,3861904500,273000,273000,273000,273000,0
|
|
20241015,173100,3861904500,273000,273000,273000,273000,0
|
|
20241015,173000,3861904500,273000,273000,273000,273000,0
|
|
20241015,172900,3861904500,273000,273000,273000,273000,0
|
|
20241015,172800,3861904500,273000,273000,273000,273000,0
|
|
20241015,172700,3861904500,273000,273000,273000,273000,0
|
|
20241015,172600,3861904500,273000,273000,273000,273000,0
|
|
20241015,172500,3861904500,273000,273000,273000,273000,0
|
|
20241015,172400,3861904500,273000,273000,273000,273000,0
|
|
20241015,172300,3861904500,273000,273000,273000,273000,0
|
|
20241015,172200,3861904500,273000,273000,273000,273000,0
|
|
20241015,172100,3861904500,273000,273000,273000,273000,0
|
|
20241015,172000,3861904500,273000,273000,273000,273000,0
|
|
20241015,171900,3861904500,273000,273000,273000,273000,0
|
|
20241015,171800,3861904500,273000,273000,273000,273000,0
|
|
20241015,171700,3861904500,273000,273000,273000,273000,0
|
|
20241015,171600,3861904500,273000,273000,273000,273000,0
|
|
20241015,171500,3861904500,273000,273000,273000,273000,0
|
|
20241015,171400,3861904500,273000,273000,273000,273000,0
|
|
20241015,171300,3861904500,273000,273000,273000,273000,0
|
|
20241015,171200,3861904500,273000,273000,273000,273000,0
|
|
20241015,171100,3861904500,273000,273000,273000,273000,573
|
|
20241015,171000,3861904500,273000,273000,273000,273000,0
|
|
20241015,170900,3861904500,273000,273000,273000,273000,0
|
|
20241015,170800,3861904500,273000,273000,273000,273000,0
|
|
20241015,170700,3861904500,273000,273000,273000,273000,0
|
|
20241015,170600,3861904500,273000,273000,273000,273000,0
|
|
20241015,170500,3861904500,273000,273000,273000,273000,0
|
|
20241015,170400,3861904500,273000,273000,273000,273000,0
|
|
20241015,170300,3861904500,273000,273000,273000,273000,0
|
|
20241015,170200,3861904500,273000,273000,273000,273000,0
|
|
20241015,170100,3861904500,273000,273000,273000,273000,0
|
|
20241015,170000,3861904500,273000,273000,273000,273000,0
|
|
20241015,165900,3861904500,273000,273000,273000,273000,0
|
|
20241015,165800,3861904500,273000,273000,273000,273000,0
|
|
20241015,165700,3861904500,273000,273000,273000,273000,0
|
|
20241015,165600,3861904500,273000,273000,273000,273000,0
|
|
20241015,165500,3861904500,273000,273000,273000,273000,0
|
|
20241015,165400,3861904500,273000,273000,273000,273000,0
|
|
20241015,165300,3861904500,273000,273000,273000,273000,0
|
|
20241015,165200,3861904500,273000,273000,273000,273000,0
|
|
20241015,165100,3861904500,273000,273000,273000,273000,0
|
|
20241015,165000,3861904500,273000,273000,273000,273000,0
|
|
20241015,164900,3861904500,273000,273000,273000,273000,0
|
|
20241015,164800,3861904500,273000,273000,273000,273000,0
|
|
20241015,164700,3861904500,273000,273000,273000,273000,0
|
|
20241015,164600,3861904500,273000,273000,273000,273000,0
|
|
20241015,164500,3861904500,273000,273000,273000,273000,0
|
|
20241015,164400,3861904500,273000,273000,273000,273000,0
|
|
20241015,164300,3861904500,273000,273000,273000,273000,0
|
|
20241015,164200,3861904500,273000,273000,273000,273000,0
|
|
20241015,164100,3861904500,273000,273000,273000,273000,573
|
|
20241015,164000,3861904500,273000,273000,273000,273000,0
|
|
20241015,163900,3861904500,273000,273000,273000,273000,0
|
|
20241015,163800,3861904500,273000,273000,273000,273000,0
|
|
20241015,163700,3861904500,273000,273000,273000,273000,0
|
|
20241015,163600,3861904500,273000,273000,273000,273000,0
|
|
20241015,163500,3861904500,273000,273000,273000,273000,0
|
|
20241015,163400,3861904500,273000,273000,273000,273000,0
|
|
20241015,163300,3861904500,273000,273000,273000,273000,0
|
|
20241015,163200,3861904500,273000,273000,273000,273000,0
|
|
20241015,163100,3861904500,273000,273000,273000,273000,0
|
|
20241015,163000,3861904500,273000,273000,273000,273000,0
|
|
20241015,162900,3861904500,273000,273000,273000,273000,0
|
|
20241015,162800,3861904500,273000,273000,273000,273000,0
|
|
20241015,162700,3861904500,273000,273000,273000,273000,0
|
|
20241015,162600,3861904500,273000,273000,273000,273000,0
|
|
20241015,162500,3861904500,273000,273000,273000,273000,0
|
|
20241015,162400,3861904500,273000,273000,273000,273000,0
|
|
20241015,162300,3861904500,273000,273000,273000,273000,0
|
|
20241015,162200,3861904500,273000,273000,273000,273000,0
|
|
20241015,162100,3861904500,273000,273000,273000,273000,0
|
|
20241015,162000,3861904500,273000,273000,273000,273000,0
|
|
20241015,161900,3861904500,273000,273000,273000,273000,0
|
|
20241015,161800,3861904500,273000,273000,273000,273000,0
|
|
20241015,161700,3861904500,273000,273000,273000,273000,0
|
|
20241015,161600,3861904500,273000,273000,273000,273000,0
|
|
20241015,161500,3861904500,273000,273000,273000,273000,0
|
|
20241015,161400,3861904500,273000,273000,273000,273000,0
|
|
20241015,161300,3861904500,273000,273000,273000,273000,0
|
|
20241015,161200,3861904500,273000,273000,273000,273000,0
|
|
20241015,161100,3861904500,273000,273000,273000,273000,573
|
|
20241015,161000,3861904500,273000,273000,273000,273000,0
|
|
20241015,160900,3861904500,273000,273000,273000,273000,0
|
|
20241015,160800,3861904500,273000,273000,273000,273000,0
|
|
20241015,160700,3861904500,273000,273000,273000,273000,0
|
|
20241015,160600,3861904500,273000,273000,273000,273000,0
|
|
20241015,160500,3861904500,273000,273000,273000,273000,0
|
|
20241015,160400,3861904500,273000,273000,273000,273000,0
|
|
20241015,160300,3861904500,273000,273000,273000,273000,0
|
|
20241015,160200,3861904500,273000,273000,273000,273000,0
|
|
20241015,160100,3861904500,273000,273000,273000,273000,0
|
|
20241015,160000,3861904500,273000,273000,273000,273000,0
|
|
20241015,155900,3861904500,273000,273000,273000,273000,0
|
|
20241015,155800,3861904500,273000,273000,273000,273000,0
|
|
20241015,155700,3861904500,273000,273000,273000,273000,0
|
|
20241015,155600,3861904500,273000,273000,273000,273000,0
|
|
20241015,155500,3861904500,273000,273000,273000,273000,0
|
|
20241015,155400,3861904500,273000,273000,273000,273000,0
|
|
20241015,155300,3861904500,273000,273000,273000,273000,0
|
|
20241015,155200,3861904500,273000,273000,273000,273000,0
|
|
20241015,155100,3861904500,273000,273000,273000,273000,0
|
|
20241015,155000,3861904500,273000,273000,273000,273000,0
|
|
20241015,154900,3861904500,273000,273000,273000,273000,0
|
|
20241015,154800,3861904500,273000,273000,273000,273000,0
|
|
20241015,154700,3861904500,273000,273000,273000,273000,0
|
|
20241015,154600,3861904500,273000,273000,273000,273000,0
|
|
20241015,154500,3861904500,273000,273000,273000,273000,0
|
|
20241015,154400,3861904500,273000,273000,273000,273000,0
|
|
20241015,154300,3861904500,273000,273000,273000,273000,0
|
|
20241015,154200,3861904500,273000,273000,273000,273000,0
|
|
20241015,154100,3861904500,273000,273000,273000,273000,573
|
|
20241015,154000,3861904500,273000,273000,273000,273000,0
|
|
20241015,153900,3861904500,273000,273000,273000,273000,0
|
|
20241015,153800,3861904500,273000,273000,273000,273000,0
|
|
20241015,153700,3861904500,273000,273000,273000,273000,0
|
|
20241015,153600,3861904500,273000,273000,273000,273000,0
|
|
20241015,153500,3861904500,273000,273000,273000,273000,0
|
|
20241015,153400,3861904500,273000,273000,273000,273000,0
|
|
20241015,153300,3861904500,273000,273000,273000,273000,0
|
|
20241015,153200,3861904500,273000,273000,273000,273000,0
|
|
20241015,153100,3861904500,273000,273000,273000,273000,0
|
|
20241015,153000,3861904500,273000,273000,273000,273000,573
|
|
20241015,152900,3705475500,274000,274000,274000,274000,0
|
|
20241015,152800,3705475500,274000,274000,274000,274000,0
|
|
20241015,152700,3705475500,274000,274000,274000,274000,0
|
|
20241015,152600,3705475500,274000,274000,274000,274000,0
|
|
20241015,152500,3705475500,274000,274000,274000,274000,0
|
|
20241015,152400,3705475500,274000,274000,274000,274000,0
|
|
20241015,152300,3705475500,274000,274000,274000,274000,0
|
|
20241015,152200,3705475500,274000,274000,274000,274000,0
|
|
20241015,152100,3705475500,274000,274000,274000,274000,0
|
|
20241015,152000,3705475500,274000,274000,274000,274000,0
|
|
20241015,151900,3705475500,274000,273500,274000,273000,61
|
|
20241015,151800,3688771000,273500,273500,274000,272500,51
|
|
20241015,151700,3674818000,273500,273000,273500,273000,51
|
|
20241015,151600,3660893500,273000,273000,273000,272500,50
|
|
20241015,151500,3647244000,273000,272500,273000,272000,520
|
|
20241015,151400,3505481000,272500,272500,272500,272000,5
|
|
20241015,151300,3504119000,272500,272500,272500,272500,117
|
|
20241015,151200,3472236500,272500,272500,272500,272500,0
|
|
20241015,151100,3472236500,272500,272500,272500,272500,2
|
|
20241015,151000,3471691500,272500,273000,273000,272500,9
|
|
20241015,150900,3469238500,273000,273000,273000,273000,0
|
|
20241015,150800,3469238500,273000,273000,273000,273000,0
|
|
20241015,150700,3469238500,273000,272500,273000,272500,82
|
|
20241015,150600,3446893000,272500,272500,272500,272500,18
|
|
20241015,150500,3441988000,272500,272500,272500,272500,119
|
|
20241015,150400,3409560500,273000,273000,273000,273000,0
|
|
20241015,150300,3409560500,273000,272500,273000,272500,10
|
|
20241015,150200,3406831500,273000,273000,273000,272500,8
|
|
20241015,150100,3404650000,273000,273000,273000,273000,1
|
|
20241015,150000,3404377000,272500,272500,273000,272500,24
|
|
20241015,145900,3397836500,272500,272500,272500,272500,4
|
|
20241015,145800,3396746500,272500,272500,272500,272500,2
|
|
20241015,145700,3396201500,272500,272500,272500,272500,20
|
|
20241015,145600,3390751500,272500,272500,272500,272500,42
|
|
20241015,145500,3379306500,272500,272500,272500,272500,9
|
|
20241015,145400,3376854000,272500,272500,272500,272500,11
|
|
20241015,145300,3373856500,272500,272500,272500,272500,7
|
|
20241015,145200,3371949000,272500,272500,272500,272500,18
|
|
20241015,145100,3367044000,272500,272500,272500,272500,22
|
|
20241015,145000,3361049000,272500,272500,273000,272500,13
|
|
20241015,144900,3357506000,272500,273000,273000,272500,44
|
|
20241015,144800,3345515500,273000,273000,273000,273000,0
|
|
20241015,144700,3345515500,273000,272500,273000,272500,20
|
|
20241015,144600,3340064500,272500,272500,272500,272500,4
|
|
20241015,144500,3338974500,272500,272500,272500,272500,10
|
|
20241015,144400,3336249500,272500,272500,272500,272500,54
|
|
20241015,144300,3321534500,272500,272500,272500,272500,2
|
|
20241015,144200,3320989500,272500,272500,273000,272500,20
|
|
20241015,144100,3315538000,272500,272500,272500,272500,11
|
|
20241015,144000,3312540500,273000,272500,273000,272500,19
|
|
20241015,143900,3307358000,272500,272500,272500,272500,6
|
|
20241015,143800,3305723000,272500,272500,273000,272500,28
|
|
20241015,143700,3298087000,272500,272500,273000,272500,25
|
|
20241015,143600,3291269000,273000,273000,273000,273000,14
|
|
20241015,143500,3287447000,272500,272000,273000,272000,77
|
|
20241015,143400,3266470000,272000,272000,272500,272000,42
|
|
20241015,143300,3255031500,272500,272500,272500,272500,3
|
|
20241015,143200,3254214000,272500,272000,272500,272000,15
|
|
20241015,143100,3250133500,272500,272500,272500,272000,58
|
|
20241015,143000,3234330000,272500,272500,272500,272500,17
|
|
20241015,142900,3229697500,272500,272500,273000,272500,26
|
|
20241015,142800,3222608000,272500,272500,272500,272500,2
|
|
20241015,142700,3222063000,273000,273000,273000,272500,11
|
|
20241015,142600,3219061500,273000,272500,273000,272500,39
|
|
20241015,142500,3208429000,272500,272500,272500,272500,4
|
|
20241015,142400,3207339000,272500,272500,273000,272500,8
|
|
20241015,142300,3205158500,272500,273000,273000,272500,23
|
|
20241015,142200,3198888500,272500,273000,273000,272500,32
|
|
20241015,142100,3190165000,272500,273000,273000,272500,19
|
|
20241015,142000,3184980500,272500,272500,273000,272500,50
|
|
20241015,141900,3171343500,272500,272000,273000,272000,18
|
|
20241015,141800,3166435000,272500,272500,272500,272000,8
|
|
20241015,141700,3164256000,272500,272000,272500,272000,33
|
|
20241015,141600,3155272000,272000,272500,272500,272000,24
|
|
20241015,141500,3148734000,272500,272000,272500,272000,33
|
|
20241015,141400,3139754500,272000,271000,272000,271000,61
|
|
20241015,141300,3123190000,271500,271500,271500,271500,117
|
|
20241015,141200,3091424500,271500,271500,271500,271500,2
|
|
20241015,141100,3090881500,271500,271500,272000,271500,12
|
|
20241015,141000,3087623000,271500,272000,272000,271500,28
|
|
20241015,140900,3080014000,271500,271500,271500,271500,6
|
|
20241015,140800,3078385000,271500,271500,271500,271500,13
|
|
20241015,140700,3074855500,271500,272000,272000,271500,22
|
|
20241015,140600,3068877000,271500,272000,272000,271500,34
|
|
20241015,140500,3059639500,272000,272000,272000,271500,16
|
|
20241015,140400,3055290500,272000,271500,272000,271500,14
|
|
20241015,140300,3051489000,271500,271500,272000,271500,20
|
|
20241015,140200,3046055000,271500,271500,271500,271500,3
|
|
20241015,140100,3045240500,271500,272000,272000,271500,34
|
|
20241015,140000,3036003000,272000,271500,272000,271500,27
|
|
20241015,135900,3028664000,271500,271500,271500,271500,8
|
|
20241015,135800,3026492000,272000,271500,272000,271500,25
|
|
20241015,135700,3019699500,271500,272500,272500,271500,136
|
|
20241015,135600,2982660500,272500,272500,272500,272500,7
|
|
20241015,135500,2980753000,272500,272500,272500,272500,22
|
|
20241015,135400,2974758000,272500,273000,273000,272500,7
|
|
20241015,135300,2972849000,272500,272500,272500,272500,11
|
|
20241015,135200,2969851500,272500,272500,273000,272500,18
|
|
20241015,135100,2964945000,273000,272500,273000,272500,14
|
|
20241015,135000,2961126000,272500,273000,273000,272500,14
|
|
20241015,134900,2957306000,272500,272500,273000,272500,25
|
|
20241015,134800,2950488500,273000,272500,273000,272500,55
|
|
20241015,134700,2935483000,273000,272500,273000,272500,20
|
|
20241015,134600,2930028000,272500,272000,273000,272000,48
|
|
20241015,134500,2916944000,272000,272500,272500,272000,25
|
|
20241015,134400,2910134500,272500,272500,272500,272000,20
|
|
20241015,134300,2904685000,272000,272500,272500,272000,116
|
|
20241015,134200,2873083500,272500,272000,272500,272000,17
|
|
20241015,134100,2868456500,272500,272000,272500,272000,4
|
|
20241015,134000,2867368000,272500,272500,272500,272000,25
|
|
20241015,133900,2860563000,272000,272000,272000,272000,13
|
|
20241015,133800,2857027000,272500,272500,272500,272000,17
|
|
20241015,133700,2852398500,272000,272500,272500,272000,32
|
|
20241015,133600,2843689500,272000,272000,272500,272000,22
|
|
20241015,133500,2837703000,272000,272500,272500,272000,6
|
|
20241015,133400,2836070000,272000,272500,272500,272000,38
|
|
20241015,133300,2825732500,272500,272000,272500,272000,41
|
|
20241015,133200,2814578500,272500,272000,272500,272000,15
|
|
20241015,133100,2810495000,272000,272500,272500,272000,83
|
|
20241015,133000,2787883000,272500,272500,273000,272500,14
|
|
20241015,132900,2784067500,272500,272500,272500,272500,11
|
|
20241015,132800,2781070000,272500,272500,272500,272500,21
|
|
20241015,132700,2775347500,272500,272500,272500,272500,7
|
|
20241015,132600,2773440000,272500,273000,273000,272500,13
|
|
20241015,132500,2769896000,272500,272500,272500,272500,16
|
|
20241015,132400,2765536000,272500,272500,272500,272500,3
|
|
20241015,132300,2764718500,272500,272500,273000,272500,14
|
|
20241015,132200,2760903000,272500,272500,273000,272500,28
|
|
20241015,132100,2753272500,272500,272500,272500,272500,18
|
|
20241015,132000,2748367500,272500,272500,273000,272500,14
|
|
20241015,131900,2744552000,273000,272500,273000,272500,14
|
|
20241015,131800,2740736500,272500,272500,273000,272500,22
|
|
20241015,131700,2734739500,272500,272500,272500,272000,53
|
|
20241015,131600,2720298500,272500,272500,272500,272500,34
|
|
20241015,131500,2711033500,272500,272500,272500,272500,125
|
|
20241015,131400,2676971000,272500,272500,272500,272500,8
|
|
20241015,131300,2674791000,272500,272500,272500,272500,16
|
|
20241015,131200,2670431000,272500,272500,272500,272500,18
|
|
20241015,131100,2665526000,272500,272500,272500,272500,31
|
|
20241015,131000,2657078500,272500,272500,273000,272500,28
|
|
20241015,130900,2649448000,272500,272000,272500,272000,170
|
|
20241015,130800,2603124500,272000,272000,272000,272000,17
|
|
20241015,130700,2598500500,272000,272500,272500,272000,28
|
|
20241015,130600,2590874000,272000,272000,272000,272000,45
|
|
20241015,130500,2578634000,272000,271500,272500,271500,383
|
|
20241015,130400,2474478000,272000,271500,272000,271500,19
|
|
20241015,130300,2469319000,271500,271500,271500,271500,19
|
|
20241015,130200,2464160500,271500,272000,272000,271500,13
|
|
20241015,130100,2460627500,271500,271500,272000,271500,15
|
|
20241015,130000,2456552500,271500,271500,272000,271500,26
|
|
20241015,125900,2449493000,271500,271500,272000,271500,19
|
|
20241015,125800,2444331000,272000,271500,272000,271500,15
|
|
20241015,125700,2440257000,271500,271500,271500,271500,21
|
|
20241015,125600,2434555500,271500,271500,271500,271500,6
|
|
20241015,125500,2432926500,271500,271000,271500,271000,12
|
|
20241015,125400,2429672500,271000,270500,271000,270000,28
|
|
20241015,125300,2422095500,270500,270500,270500,270500,11
|
|
20241015,125200,2419120000,270500,270500,270500,270500,7
|
|
20241015,125100,2417226500,270500,271500,271500,270500,142
|
|
20241015,125000,2378682000,271500,271000,272000,271000,16
|
|
20241015,124900,2374343000,270500,270500,270500,270500,28
|
|
20241015,124800,2366769000,270500,270500,270500,270500,8
|
|
20241015,124700,2364605000,270500,270500,270500,270500,13
|
|
20241015,124600,2361088500,270500,271000,271000,270500,68
|
|
20241015,124500,2342665500,271000,271000,271000,271000,20
|
|
20241015,124400,2337245500,271000,271500,271500,271000,207
|
|
20241015,124300,2281049000,271500,271500,271500,271500,5
|
|
20241015,124200,2279691500,271500,271000,271500,271000,73
|
|
20241015,124100,2259878500,271000,271000,271000,271000,20
|
|
20241015,124000,2254458500,271000,271000,271000,271000,11
|
|
20241015,123900,2251477500,271000,271000,271000,271000,47
|
|
20241015,123800,2238740500,271000,271000,271000,271000,14
|
|
20241015,123700,2234946500,270500,271500,271500,270000,136
|
|
20241015,123600,2198077500,271500,272000,272000,271500,17
|
|
20241015,123500,2193460500,272000,271500,272000,271500,12
|
|
20241015,123400,2190197500,271500,272000,272000,271500,7
|
|
20241015,123300,2188295500,272000,272000,272000,271500,24
|
|
20241015,123200,2181769000,271500,272000,272500,271500,155
|
|
20241015,123100,2139610500,272500,272500,272500,272500,2
|
|
20241015,123000,2139065500,272500,272000,272500,272000,10
|
|
20241015,122900,2136343500,272500,272000,272500,272000,90
|
|
20241015,122800,2111838500,272500,271000,272500,271000,16
|
|
20241015,122700,2107480000,272500,271000,272500,270500,37
|
|
20241015,122600,2097428500,271000,269500,273000,269500,745
|
|
20241015,122500,1895624500,270000,270000,270000,270000,30
|
|
20241015,122400,1887524500,270000,269500,270000,269500,21
|
|
20241015,122300,1881860000,270000,270000,270000,269500,63
|
|
20241015,122200,1864855000,269500,269500,269500,269500,8
|
|
20241015,122100,1862699000,269500,269500,269500,269500,10
|
|
20241015,122000,1860004000,269500,269500,269500,269500,7
|
|
20241015,121900,1858117500,269500,269500,269500,269500,11
|
|
20241015,121800,1855153000,270000,269500,270000,269000,26
|
|
20241015,121700,1848148000,269000,269000,269500,269000,14
|
|
20241015,121600,1844381000,269000,269500,270000,269000,74
|
|
20241015,121500,1824435000,269500,269000,269500,269000,10
|
|
20241015,121400,1821744500,269000,269000,269000,269000,22
|
|
20241015,121300,1815826500,269000,269000,269000,269000,4
|
|
20241015,121200,1814750500,269000,269000,269000,269000,6
|
|
20241015,121100,1813136500,269000,269000,269000,269000,22
|
|
20241015,121000,1807218500,269500,269000,269500,269000,11
|
|
20241015,120900,1804257000,269000,269000,269500,269000,118
|
|
20241015,120800,1772496000,269000,269000,269000,269000,58
|
|
20241015,120700,1756894000,269000,269000,269000,269000,8
|
|
20241015,120600,1754742000,269000,269000,269500,269000,10
|
|
20241015,120500,1752050500,269000,269000,269000,269000,23
|
|
20241015,120400,1745863500,269000,269000,269500,269000,11
|
|
20241015,120300,1742903000,269000,269000,269000,269000,3
|
|
20241015,120200,1742096000,269000,269000,269000,269000,15
|
|
20241015,120100,1738061000,269500,269000,269500,269000,7
|
|
20241015,120000,1736177500,269500,269000,269500,269000,7
|
|
20241015,115900,1734294000,269500,269000,269500,269000,23
|
|
20241015,115800,1728106500,269000,269000,269000,269000,2
|
|
20241015,115700,1727568500,269500,269000,269500,269000,8
|
|
20241015,115600,1725415000,269500,269500,269500,269000,24
|
|
20241015,115500,1718953000,269000,269000,269000,269000,10
|
|
20241015,115400,1716263000,269000,269000,269000,269000,12
|
|
20241015,115300,1713035000,269000,269000,269000,269000,12
|
|
20241015,115200,1709807000,269000,269500,269500,269000,14
|
|
20241015,115100,1706039500,269000,269000,269000,269000,7
|
|
20241015,115000,1704156500,269000,269000,269000,269000,16
|
|
20241015,114900,1699852500,269000,269000,269000,269000,6
|
|
20241015,114800,1698238500,269000,269500,269500,269000,7
|
|
20241015,114700,1696354000,269000,269000,269000,269000,20
|
|
20241015,114600,1690974000,269000,269000,269000,269000,19
|
|
20241015,114500,1685863000,269000,269500,269500,269000,15
|
|
20241015,114400,1681827500,269000,269000,269500,269000,7
|
|
20241015,114300,1679943000,269000,269000,269000,269000,21
|
|
20241015,114200,1674294000,269000,269000,269000,269000,4
|
|
20241015,114100,1673218000,269500,269500,269500,269000,32
|
|
20241015,114000,1664600000,269000,269000,269000,269000,14
|
|
20241015,113900,1660834000,269000,269000,269000,269000,52
|
|
20241015,113800,1646846000,269000,269000,269000,269000,6
|
|
20241015,113700,1645232000,269000,269500,269500,269000,42
|
|
20241015,113600,1633931000,269000,269000,269500,269000,6
|
|
20241015,113500,1632316500,269000,269000,269000,269000,10
|
|
20241015,113400,1629626500,269000,269000,269000,269000,10
|
|
20241015,113300,1626936500,269000,269000,269000,269000,6
|
|
20241015,113200,1625322500,269000,269000,269000,269000,7
|
|
20241015,113100,1623439500,269000,269000,269500,269000,16
|
|
20241015,113000,1619134000,269000,269000,269000,269000,10
|
|
20241015,112900,1616444000,269000,269000,269000,269000,2
|
|
20241015,112800,1615906000,269000,269000,269000,269000,16
|
|
20241015,112700,1611602000,269000,269000,269500,269000,15
|
|
20241015,112600,1607565500,269000,269000,269000,269000,2
|
|
20241015,112500,1607027500,269000,269000,269000,269000,17
|
|
20241015,112400,1602454500,269000,269000,269000,269000,3
|
|
20241015,112300,1601647500,269000,269000,269000,269000,9
|
|
20241015,112200,1599226500,269000,269000,269000,269000,21
|
|
20241015,112100,1593577500,269000,270000,270000,269000,78
|
|
20241015,112000,1572557000,269500,270000,270000,269500,11
|
|
20241015,111900,1569592000,269500,269500,269500,269500,11
|
|
20241015,111800,1566627500,269500,269500,270000,269500,73
|
|
20241015,111700,1546950000,270000,269500,270000,269500,8
|
|
20241015,111600,1544791000,269500,270000,270000,269500,12
|
|
20241015,111500,1541555000,270000,269500,270000,269500,22
|
|
20241015,111400,1535622000,269500,269500,269500,269500,3
|
|
20241015,111300,1534813500,270000,269500,270000,269500,25
|
|
20241015,111200,1528071500,269500,270000,270000,269500,20
|
|
20241015,111100,1522673500,270000,268500,270000,268500,638
|
|
20241015,111000,1350912000,269000,269000,269000,268500,37
|
|
20241015,110900,1340969000,269000,269000,269000,268500,6
|
|
20241015,110800,1339356000,268500,268000,269000,268000,151
|
|
20241015,110700,1298817000,268500,268000,268500,268000,11
|
|
20241015,110600,1295865000,268500,268000,268500,268000,7
|
|
20241015,110500,1293988000,268000,268000,268000,268000,16
|
|
20241015,110400,1289700000,268000,268000,268000,267500,83
|
|
20241015,110300,1267480500,268000,268000,268500,268000,42
|
|
20241015,110200,1256223000,268000,268000,268500,267500,93
|
|
20241015,110100,1231298500,268000,268000,268000,268000,5
|
|
20241015,110000,1229958500,268000,268000,268000,267500,28
|
|
20241015,105900,1222463500,268000,267500,268000,267500,89
|
|
20241015,105800,1198654500,268000,267500,268000,267500,6
|
|
20241015,105700,1197048000,267500,268000,268000,267500,245
|
|
20241015,105600,1131393000,268500,268000,268500,268000,8
|
|
20241015,105500,1129247500,268000,268000,268000,268000,17
|
|
20241015,105400,1124691500,268000,268000,268500,268000,8
|
|
20241015,105300,1122546000,268000,268000,268000,268000,10
|
|
20241015,105200,1119866000,268500,268500,268500,268000,10
|
|
20241015,105100,1117184000,268000,268500,268500,268000,19
|
|
20241015,105000,1112088500,268000,268000,268500,268000,10
|
|
20241015,104900,1109407500,268000,268500,268500,268000,8
|
|
20241015,104800,1107262000,268000,268000,268500,268000,15
|
|
20241015,104700,1103241000,268000,268000,268000,268000,4
|
|
20241015,104600,1102169000,268000,268000,268500,268000,17
|
|
20241015,104500,1097612000,268500,268000,268500,268000,17
|
|
20241015,104400,1093053500,268500,268500,268500,268000,7
|
|
20241015,104300,1091174500,268000,268500,268500,268000,18
|
|
20241015,104200,1086346500,268500,268000,268500,268000,14
|
|
20241015,104100,1082594000,268000,268000,268000,268000,18
|
|
20241015,104000,1077770000,268000,268000,268500,268000,16
|
|
20241015,103900,1073481500,268500,268000,268500,268000,15
|
|
20241015,103800,1069460000,268500,268000,268500,268000,6
|
|
20241015,103700,1067850500,268000,268000,268000,268000,19
|
|
20241015,103600,1062758500,268000,268000,268500,268000,19
|
|
20241015,103500,1057664000,268500,268500,268500,268500,9
|
|
20241015,103400,1055247500,268000,268000,268000,268000,11
|
|
20241015,103300,1052299500,268500,268000,268500,268000,37
|
|
20241015,103200,1042380500,268000,268000,268000,268000,6
|
|
20241015,103100,1040772500,268500,268000,268500,268000,222
|
|
20241015,103000,981270000,268500,268000,268500,268000,11
|
|
20241015,102900,978320500,268000,268000,268000,268000,4
|
|
20241015,102800,977248500,268000,268500,268500,268000,21
|
|
20241015,102700,971616500,268000,268500,268500,268000,41
|
|
20241015,102600,960618000,268500,268000,268500,268000,56
|
|
20241015,102500,945593500,268500,268000,268500,268000,153
|
|
20241015,102400,904583500,268000,268000,268500,268000,28
|
|
20241015,102300,897078000,268500,268500,268500,268000,15
|
|
20241015,102200,893052500,268000,268000,268000,268000,7
|
|
20241015,102100,891176500,268000,268000,268000,268000,55
|
|
20241015,102000,876436500,268000,268500,268500,268000,10
|
|
20241015,101900,873753500,268500,268000,268500,268000,9
|
|
20241015,101800,871340000,268500,268500,269000,268500,146
|
|
20241015,101700,832138500,268500,268500,268500,268500,9
|
|
20241015,101600,829722000,268500,269000,269000,268500,11
|
|
20241015,101500,826765000,269000,269000,269000,268500,19
|
|
20241015,101400,821655500,269000,268500,269000,268500,21
|
|
20241015,101300,816008000,268500,268500,269000,268500,13
|
|
20241015,101200,812516000,268500,268500,268500,268500,4
|
|
20241015,101100,811442000,268500,268500,269000,268500,68
|
|
20241015,101000,793156500,268000,268500,268500,268000,146
|
|
20241015,100900,753985500,268500,268500,268500,268500,168
|
|
20241015,100800,708877500,268500,269000,269000,268500,11
|
|
20241015,100700,705923000,269000,269000,269000,269000,2
|
|
20241015,100600,705385000,268500,269000,269000,268500,91
|
|
20241015,100500,680909500,268500,269500,269500,268500,195
|
|
20241015,100400,628447000,269500,269500,269500,269000,154
|
|
20241015,100300,586945000,270000,270000,270000,270000,3
|
|
20241015,100200,586135000,269500,270000,270000,269500,67
|
|
20241015,100100,568072000,269500,269500,270000,269500,22
|
|
20241015,100000,562137000,270000,270500,270500,270000,267
|
|
20241015,095900,490014000,270000,270000,270000,270000,21
|
|
20241015,095800,484344000,271000,271000,271000,271000,0
|
|
20241015,095700,484344000,271000,270000,271000,270000,33
|
|
20241015,095600,475422000,270500,270500,271000,270000,104
|
|
20241015,095500,447331000,270500,270000,270500,270000,13
|
|
20241015,095400,443816500,270000,270000,270000,270000,4
|
|
20241015,095300,442736500,270000,270500,270500,270000,14
|
|
20241015,095200,438951000,270500,270500,270500,270500,8
|
|
20241015,095100,436787000,270500,270500,271000,270500,35
|
|
20241015,095000,427317500,270500,270000,270500,270000,10
|
|
20241015,094900,424614500,270500,270500,270500,270500,27
|
|
20241015,094800,417311000,270500,270500,270500,270500,4
|
|
20241015,094700,416229000,270500,270500,270500,270500,119
|
|
20241015,094600,384039500,271000,271000,271000,271000,172
|
|
20241015,094500,337427500,271500,271500,271500,271000,20
|
|
20241015,094400,332001500,271000,271000,271000,271000,6
|
|
20241015,094300,330375500,271000,272000,273000,271000,19
|
|
20241015,094200,325209500,272000,272000,272000,272000,7
|
|
20241015,094100,323305500,271000,271000,271000,271000,0
|
|
20241015,094000,323305500,271000,271500,271500,271000,51
|
|
20241015,093900,309473000,271000,271500,271500,271000,15
|
|
20241015,093800,305401000,271500,271500,271500,271500,4
|
|
20241015,093700,304315000,271000,271000,271000,271000,5
|
|
20241015,093600,302960000,271000,271000,271000,271000,2
|
|
20241015,093500,302418000,271000,271000,271000,271000,17
|
|
20241015,093400,297811000,271500,272000,272500,271500,86
|
|
20241015,093300,274456500,272000,272000,273000,272000,39
|
|
20241015,093200,263847500,272000,272500,272500,272000,88
|
|
20241015,093100,239911000,272000,273000,274000,272000,15
|
|
20241015,093000,235823000,273000,272500,273000,272500,18
|
|
20241015,092900,230916000,272500,272500,272500,272500,8
|
|
20241015,092800,228736000,272000,272000,272000,272000,10
|
|
20241015,092700,226016000,272000,272500,272500,272000,43
|
|
20241015,092600,214312000,272500,272500,272500,272500,0
|
|
20241015,092500,214312000,272500,272500,272500,272500,3
|
|
20241015,092400,213494500,272500,272500,272500,272500,0
|
|
20241015,092300,213494500,272500,272500,272500,272500,1
|
|
20241015,092200,213222000,272500,272500,272500,272500,1
|
|
20241015,092100,212949500,272500,273500,273500,272500,12
|
|
20241015,092000,209674500,274500,273500,274500,273500,6
|
|
20241015,091900,208032500,273500,273500,273500,273500,7
|
|
20241015,091800,206118000,272500,272500,272500,272500,6
|
|
20241015,091700,204483000,272500,272500,272500,272500,3
|
|
20241015,091600,203665500,274000,274000,274000,274000,4
|
|
20241015,091500,202569500,272000,274500,274500,272000,225
|
|
20241015,091400,141107000,272000,272000,272000,272000,59
|
|
20241015,091300,125059000,272000,272000,272000,272000,16
|
|
20241015,091200,120707000,272000,272000,272000,272000,0
|
|
20241015,091100,120707000,272000,272000,272000,272000,2
|
|
20241015,091000,120163000,272500,272500,272500,272500,2
|
|
20241015,090900,119618000,272500,274000,274000,272500,115
|
|
20241015,090800,88201500,274500,273000,275000,273000,36
|
|
20241015,090700,78359000,273500,274000,274000,273500,30
|
|
20241015,090600,70144000,274500,273500,274500,272500,56
|
|
20241015,090500,54833500,273500,272500,273500,272500,86
|
|
20241015,090400,31365500,272500,273500,273500,272500,28
|
|
20241015,090300,23724500,274000,272500,274500,272500,37
|
|
20241015,090200,13600000,272500,272500,272500,272500,23
|
|
20241015,090100,7332500,273500,273500,273500,273500,0
|
|
20241015,090000,7332500,273500,271500,273500,271500,27
|