729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,210600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,210500,5011725000,264000,264000,264000,264000,0
|
|
20241016,210400,5011725000,264000,264000,264000,264000,0
|
|
20241016,210300,5011725000,264000,264000,264000,264000,0
|
|
20241016,210200,5011725000,264000,264000,264000,264000,0
|
|
20241016,210100,5011725000,264000,264000,264000,264000,0
|
|
20241016,210000,5011725000,264000,264000,264000,264000,0
|
|
20241016,205900,5011725000,264000,264000,264000,264000,0
|
|
20241016,205800,5011725000,264000,264000,264000,264000,0
|
|
20241016,205700,5011725000,264000,264000,264000,264000,0
|
|
20241016,205600,5011725000,264000,264000,264000,264000,0
|
|
20241016,205500,5011725000,264000,264000,264000,264000,0
|
|
20241016,205400,5011725000,264000,264000,264000,264000,0
|
|
20241016,205300,5011725000,264000,264000,264000,264000,0
|
|
20241016,205200,5011725000,264000,264000,264000,264000,0
|
|
20241016,205100,5011725000,264000,264000,264000,264000,0
|
|
20241016,205000,5011725000,264000,264000,264000,264000,0
|
|
20241016,204900,5011725000,264000,264000,264000,264000,0
|
|
20241016,204800,5011725000,264000,264000,264000,264000,0
|
|
20241016,204700,5011725000,264000,264000,264000,264000,0
|
|
20241016,204600,5011725000,264000,264000,264000,264000,0
|
|
20241016,204500,5011725000,264000,264000,264000,264000,0
|
|
20241016,204400,5011725000,264000,264000,264000,264000,0
|
|
20241016,204300,5011725000,264000,264000,264000,264000,0
|
|
20241016,204200,5011725000,264000,264000,264000,264000,0
|
|
20241016,204100,5011725000,264000,264000,264000,264000,0
|
|
20241016,204000,5011725000,264000,264000,264000,264000,0
|
|
20241016,203900,5011725000,264000,264000,264000,264000,0
|
|
20241016,203800,5011725000,264000,264000,264000,264000,0
|
|
20241016,203700,5011725000,264000,264000,264000,264000,0
|
|
20241016,203600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,203500,5011725000,264000,264000,264000,264000,0
|
|
20241016,203400,5011725000,264000,264000,264000,264000,0
|
|
20241016,203300,5011725000,264000,264000,264000,264000,0
|
|
20241016,203200,5011725000,264000,264000,264000,264000,0
|
|
20241016,203100,5011725000,264000,264000,264000,264000,0
|
|
20241016,203000,5011725000,264000,264000,264000,264000,0
|
|
20241016,202900,5011725000,264000,264000,264000,264000,0
|
|
20241016,202800,5011725000,264000,264000,264000,264000,0
|
|
20241016,202700,5011725000,264000,264000,264000,264000,0
|
|
20241016,202600,5011725000,264000,264000,264000,264000,0
|
|
20241016,202500,5011725000,264000,264000,264000,264000,0
|
|
20241016,202400,5011725000,264000,264000,264000,264000,0
|
|
20241016,202300,5011725000,264000,264000,264000,264000,0
|
|
20241016,202200,5011725000,264000,264000,264000,264000,0
|
|
20241016,202100,5011725000,264000,264000,264000,264000,0
|
|
20241016,202000,5011725000,264000,264000,264000,264000,0
|
|
20241016,201900,5011725000,264000,264000,264000,264000,0
|
|
20241016,201800,5011725000,264000,264000,264000,264000,0
|
|
20241016,201700,5011725000,264000,264000,264000,264000,0
|
|
20241016,201600,5011725000,264000,264000,264000,264000,0
|
|
20241016,201500,5011725000,264000,264000,264000,264000,0
|
|
20241016,201400,5011725000,264000,264000,264000,264000,0
|
|
20241016,201300,5011725000,264000,264000,264000,264000,0
|
|
20241016,201200,5011725000,264000,264000,264000,264000,0
|
|
20241016,201100,5011725000,264000,264000,264000,264000,0
|
|
20241016,201000,5011725000,264000,264000,264000,264000,0
|
|
20241016,200900,5011725000,264000,264000,264000,264000,0
|
|
20241016,200800,5011725000,264000,264000,264000,264000,0
|
|
20241016,200700,5011725000,264000,264000,264000,264000,0
|
|
20241016,200600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,200500,5011725000,264000,264000,264000,264000,0
|
|
20241016,200400,5011725000,264000,264000,264000,264000,0
|
|
20241016,200300,5011725000,264000,264000,264000,264000,0
|
|
20241016,200200,5011725000,264000,264000,264000,264000,0
|
|
20241016,200100,5011725000,264000,264000,264000,264000,0
|
|
20241016,200000,5011725000,264000,264000,264000,264000,0
|
|
20241016,195900,5011725000,264000,264000,264000,264000,0
|
|
20241016,195800,5011725000,264000,264000,264000,264000,0
|
|
20241016,195700,5011725000,264000,264000,264000,264000,0
|
|
20241016,195600,5011725000,264000,264000,264000,264000,0
|
|
20241016,195500,5011725000,264000,264000,264000,264000,0
|
|
20241016,195400,5011725000,264000,264000,264000,264000,0
|
|
20241016,195300,5011725000,264000,264000,264000,264000,0
|
|
20241016,195200,5011725000,264000,264000,264000,264000,0
|
|
20241016,195100,5011725000,264000,264000,264000,264000,0
|
|
20241016,195000,5011725000,264000,264000,264000,264000,0
|
|
20241016,194900,5011725000,264000,264000,264000,264000,0
|
|
20241016,194800,5011725000,264000,264000,264000,264000,0
|
|
20241016,194700,5011725000,264000,264000,264000,264000,0
|
|
20241016,194600,5011725000,264000,264000,264000,264000,0
|
|
20241016,194500,5011725000,264000,264000,264000,264000,0
|
|
20241016,194400,5011725000,264000,264000,264000,264000,0
|
|
20241016,194300,5011725000,264000,264000,264000,264000,0
|
|
20241016,194200,5011725000,264000,264000,264000,264000,0
|
|
20241016,194100,5011725000,264000,264000,264000,264000,0
|
|
20241016,194000,5011725000,264000,264000,264000,264000,0
|
|
20241016,193900,5011725000,264000,264000,264000,264000,0
|
|
20241016,193800,5011725000,264000,264000,264000,264000,0
|
|
20241016,193700,5011725000,264000,264000,264000,264000,0
|
|
20241016,193600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,193500,5011725000,264000,264000,264000,264000,0
|
|
20241016,193400,5011725000,264000,264000,264000,264000,0
|
|
20241016,193300,5011725000,264000,264000,264000,264000,0
|
|
20241016,193200,5011725000,264000,264000,264000,264000,0
|
|
20241016,193100,5011725000,264000,264000,264000,264000,0
|
|
20241016,193000,5011725000,264000,264000,264000,264000,0
|
|
20241016,192900,5011725000,264000,264000,264000,264000,0
|
|
20241016,192800,5011725000,264000,264000,264000,264000,0
|
|
20241016,192700,5011725000,264000,264000,264000,264000,0
|
|
20241016,192600,5011725000,264000,264000,264000,264000,0
|
|
20241016,192500,5011725000,264000,264000,264000,264000,0
|
|
20241016,192400,5011725000,264000,264000,264000,264000,0
|
|
20241016,192300,5011725000,264000,264000,264000,264000,0
|
|
20241016,192200,5011725000,264000,264000,264000,264000,0
|
|
20241016,192100,5011725000,264000,264000,264000,264000,0
|
|
20241016,192000,5011725000,264000,264000,264000,264000,0
|
|
20241016,191900,5011725000,264000,264000,264000,264000,0
|
|
20241016,191800,5011725000,264000,264000,264000,264000,0
|
|
20241016,191700,5011725000,264000,264000,264000,264000,0
|
|
20241016,191600,5011725000,264000,264000,264000,264000,0
|
|
20241016,191500,5011725000,264000,264000,264000,264000,0
|
|
20241016,191400,5011725000,264000,264000,264000,264000,0
|
|
20241016,191300,5011725000,264000,264000,264000,264000,0
|
|
20241016,191200,5011725000,264000,264000,264000,264000,0
|
|
20241016,191100,5011725000,264000,264000,264000,264000,0
|
|
20241016,191000,5011725000,264000,264000,264000,264000,0
|
|
20241016,190900,5011725000,264000,264000,264000,264000,0
|
|
20241016,190800,5011725000,264000,264000,264000,264000,0
|
|
20241016,190700,5011725000,264000,264000,264000,264000,0
|
|
20241016,190600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,190500,5011725000,264000,264000,264000,264000,0
|
|
20241016,190400,5011725000,264000,264000,264000,264000,0
|
|
20241016,190300,5011725000,264000,264000,264000,264000,0
|
|
20241016,190200,5011725000,264000,264000,264000,264000,0
|
|
20241016,190100,5011725000,264000,264000,264000,264000,0
|
|
20241016,190000,5011725000,264000,264000,264000,264000,0
|
|
20241016,185900,5011725000,264000,264000,264000,264000,0
|
|
20241016,185800,5011725000,264000,264000,264000,264000,0
|
|
20241016,185700,5011725000,264000,264000,264000,264000,0
|
|
20241016,185600,5011725000,264000,264000,264000,264000,0
|
|
20241016,185500,5011725000,264000,264000,264000,264000,0
|
|
20241016,185400,5011725000,264000,264000,264000,264000,0
|
|
20241016,185300,5011725000,264000,264000,264000,264000,0
|
|
20241016,185200,5011725000,264000,264000,264000,264000,0
|
|
20241016,185100,5011725000,264000,264000,264000,264000,0
|
|
20241016,185000,5011725000,264000,264000,264000,264000,0
|
|
20241016,184900,5011725000,264000,264000,264000,264000,0
|
|
20241016,184800,5011725000,264000,264000,264000,264000,0
|
|
20241016,184700,5011725000,264000,264000,264000,264000,0
|
|
20241016,184600,5011725000,264000,264000,264000,264000,0
|
|
20241016,184500,5011725000,264000,264000,264000,264000,0
|
|
20241016,184400,5011725000,264000,264000,264000,264000,0
|
|
20241016,184300,5011725000,264000,264000,264000,264000,0
|
|
20241016,184200,5011725000,264000,264000,264000,264000,0
|
|
20241016,184100,5011725000,264000,264000,264000,264000,0
|
|
20241016,184000,5011725000,264000,264000,264000,264000,0
|
|
20241016,183900,5011725000,264000,264000,264000,264000,0
|
|
20241016,183800,5011725000,264000,264000,264000,264000,0
|
|
20241016,183700,5011725000,264000,264000,264000,264000,0
|
|
20241016,183600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,183500,5011725000,264000,264000,264000,264000,0
|
|
20241016,183400,5011725000,264000,264000,264000,264000,0
|
|
20241016,183300,5011725000,264000,264000,264000,264000,0
|
|
20241016,183200,5011725000,264000,264000,264000,264000,0
|
|
20241016,183100,5011725000,264000,264000,264000,264000,0
|
|
20241016,183000,5011725000,264000,264000,264000,264000,0
|
|
20241016,182900,5011725000,264000,264000,264000,264000,0
|
|
20241016,182800,5011725000,264000,264000,264000,264000,0
|
|
20241016,182700,5011725000,264000,264000,264000,264000,0
|
|
20241016,182600,5011725000,264000,264000,264000,264000,0
|
|
20241016,182500,5011725000,264000,264000,264000,264000,0
|
|
20241016,182400,5011725000,264000,264000,264000,264000,0
|
|
20241016,182300,5011725000,264000,264000,264000,264000,0
|
|
20241016,182200,5011725000,264000,264000,264000,264000,0
|
|
20241016,182100,5011725000,264000,264000,264000,264000,0
|
|
20241016,182000,5011725000,264000,264000,264000,264000,0
|
|
20241016,181900,5011725000,264000,264000,264000,264000,0
|
|
20241016,181800,5011725000,264000,264000,264000,264000,0
|
|
20241016,181700,5011725000,264000,264000,264000,264000,0
|
|
20241016,181600,5011725000,264000,264000,264000,264000,0
|
|
20241016,181500,5011725000,264000,264000,264000,264000,0
|
|
20241016,181400,5011725000,264000,264000,264000,264000,0
|
|
20241016,181300,5011725000,264000,264000,264000,264000,0
|
|
20241016,181200,5011725000,264000,264000,264000,264000,0
|
|
20241016,181100,5011725000,264000,264000,264000,264000,0
|
|
20241016,181000,5011725000,264000,264000,264000,264000,0
|
|
20241016,180900,5011725000,264000,264000,264000,264000,0
|
|
20241016,180800,5011725000,264000,264000,264000,264000,0
|
|
20241016,180700,5011725000,264000,264000,264000,264000,0
|
|
20241016,180600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,180500,5011725000,264000,264000,264000,264000,0
|
|
20241016,180400,5011725000,264000,264000,264000,264000,0
|
|
20241016,180300,5011725000,264000,264000,264000,264000,0
|
|
20241016,180200,5011725000,264000,264000,264000,264000,0
|
|
20241016,180100,5011725000,264000,264000,264000,264000,0
|
|
20241016,180000,5011725000,264000,264000,264000,264000,0
|
|
20241016,175900,5011725000,264000,264000,264000,264000,0
|
|
20241016,175800,5011725000,264000,264000,264000,264000,0
|
|
20241016,175700,5011725000,264000,264000,264000,264000,0
|
|
20241016,175600,5011725000,264000,264000,264000,264000,0
|
|
20241016,175500,5011725000,264000,264000,264000,264000,0
|
|
20241016,175400,5011725000,264000,264000,264000,264000,0
|
|
20241016,175300,5011725000,264000,264000,264000,264000,0
|
|
20241016,175200,5011725000,264000,264000,264000,264000,0
|
|
20241016,175100,5011725000,264000,264000,264000,264000,0
|
|
20241016,175000,5011725000,264000,264000,264000,264000,0
|
|
20241016,174900,5011725000,264000,264000,264000,264000,0
|
|
20241016,174800,5011725000,264000,264000,264000,264000,0
|
|
20241016,174700,5011725000,264000,264000,264000,264000,0
|
|
20241016,174600,5011725000,264000,264000,264000,264000,0
|
|
20241016,174500,5011725000,264000,264000,264000,264000,0
|
|
20241016,174400,5011725000,264000,264000,264000,264000,0
|
|
20241016,174300,5011725000,264000,264000,264000,264000,0
|
|
20241016,174200,5011725000,264000,264000,264000,264000,0
|
|
20241016,174100,5011725000,264000,264000,264000,264000,0
|
|
20241016,174000,5011725000,264000,264000,264000,264000,0
|
|
20241016,173900,5011725000,264000,264000,264000,264000,0
|
|
20241016,173800,5011725000,264000,264000,264000,264000,0
|
|
20241016,173700,5011725000,264000,264000,264000,264000,0
|
|
20241016,173600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,173500,5011725000,264000,264000,264000,264000,0
|
|
20241016,173400,5011725000,264000,264000,264000,264000,0
|
|
20241016,173300,5011725000,264000,264000,264000,264000,0
|
|
20241016,173200,5011725000,264000,264000,264000,264000,0
|
|
20241016,173100,5011725000,264000,264000,264000,264000,0
|
|
20241016,173000,5011725000,264000,264000,264000,264000,0
|
|
20241016,172900,5011725000,264000,264000,264000,264000,0
|
|
20241016,172800,5011725000,264000,264000,264000,264000,0
|
|
20241016,172700,5011725000,264000,264000,264000,264000,0
|
|
20241016,172600,5011725000,264000,264000,264000,264000,0
|
|
20241016,172500,5011725000,264000,264000,264000,264000,0
|
|
20241016,172400,5011725000,264000,264000,264000,264000,0
|
|
20241016,172300,5011725000,264000,264000,264000,264000,0
|
|
20241016,172200,5011725000,264000,264000,264000,264000,0
|
|
20241016,172100,5011725000,264000,264000,264000,264000,0
|
|
20241016,172000,5011725000,264000,264000,264000,264000,0
|
|
20241016,171900,5011725000,264000,264000,264000,264000,0
|
|
20241016,171800,5011725000,264000,264000,264000,264000,0
|
|
20241016,171700,5011725000,264000,264000,264000,264000,0
|
|
20241016,171600,5011725000,264000,264000,264000,264000,0
|
|
20241016,171500,5011725000,264000,264000,264000,264000,0
|
|
20241016,171400,5011725000,264000,264000,264000,264000,0
|
|
20241016,171300,5011725000,264000,264000,264000,264000,0
|
|
20241016,171200,5011725000,264000,264000,264000,264000,0
|
|
20241016,171100,5011725000,264000,264000,264000,264000,0
|
|
20241016,171000,5011725000,264000,264000,264000,264000,0
|
|
20241016,170900,5011725000,264000,264000,264000,264000,0
|
|
20241016,170800,5011725000,264000,264000,264000,264000,0
|
|
20241016,170700,5011725000,264000,264000,264000,264000,0
|
|
20241016,170600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,170500,5011725000,264000,264000,264000,264000,0
|
|
20241016,170400,5011725000,264000,264000,264000,264000,0
|
|
20241016,170300,5011725000,264000,264000,264000,264000,0
|
|
20241016,170200,5011725000,264000,264000,264000,264000,0
|
|
20241016,170100,5011725000,264000,264000,264000,264000,0
|
|
20241016,170000,5011725000,264000,264000,264000,264000,0
|
|
20241016,165900,5011725000,264000,264000,264000,264000,0
|
|
20241016,165800,5011725000,264000,264000,264000,264000,0
|
|
20241016,165700,5011725000,264000,264000,264000,264000,0
|
|
20241016,165600,5011725000,264000,264000,264000,264000,0
|
|
20241016,165500,5011725000,264000,264000,264000,264000,0
|
|
20241016,165400,5011725000,264000,264000,264000,264000,0
|
|
20241016,165300,5011725000,264000,264000,264000,264000,0
|
|
20241016,165200,5011725000,264000,264000,264000,264000,0
|
|
20241016,165100,5011725000,264000,264000,264000,264000,0
|
|
20241016,165000,5011725000,264000,264000,264000,264000,0
|
|
20241016,164900,5011725000,264000,264000,264000,264000,0
|
|
20241016,164800,5011725000,264000,264000,264000,264000,0
|
|
20241016,164700,5011725000,264000,264000,264000,264000,0
|
|
20241016,164600,5011725000,264000,264000,264000,264000,0
|
|
20241016,164500,5011725000,264000,264000,264000,264000,0
|
|
20241016,164400,5011725000,264000,264000,264000,264000,0
|
|
20241016,164300,5011725000,264000,264000,264000,264000,0
|
|
20241016,164200,5011725000,264000,264000,264000,264000,0
|
|
20241016,164100,5011725000,264000,264000,264000,264000,0
|
|
20241016,164000,5011725000,264000,264000,264000,264000,0
|
|
20241016,163900,5011725000,264000,264000,264000,264000,0
|
|
20241016,163800,5011725000,264000,264000,264000,264000,0
|
|
20241016,163700,5011725000,264000,264000,264000,264000,0
|
|
20241016,163600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,163500,5011725000,264000,264000,264000,264000,0
|
|
20241016,163400,5011725000,264000,264000,264000,264000,0
|
|
20241016,163300,5011725000,264000,264000,264000,264000,0
|
|
20241016,163200,5011725000,264000,264000,264000,264000,0
|
|
20241016,163100,5011725000,264000,264000,264000,264000,0
|
|
20241016,163000,5011725000,264000,264000,264000,264000,0
|
|
20241016,162900,5011725000,264000,264000,264000,264000,0
|
|
20241016,162800,5011725000,264000,264000,264000,264000,0
|
|
20241016,162700,5011725000,264000,264000,264000,264000,0
|
|
20241016,162600,5011725000,264000,264000,264000,264000,0
|
|
20241016,162500,5011725000,264000,264000,264000,264000,0
|
|
20241016,162400,5011725000,264000,264000,264000,264000,0
|
|
20241016,162300,5011725000,264000,264000,264000,264000,0
|
|
20241016,162200,5011725000,264000,264000,264000,264000,0
|
|
20241016,162100,5011725000,264000,264000,264000,264000,0
|
|
20241016,162000,5011725000,264000,264000,264000,264000,0
|
|
20241016,161900,5011725000,264000,264000,264000,264000,0
|
|
20241016,161800,5011725000,264000,264000,264000,264000,0
|
|
20241016,161700,5011725000,264000,264000,264000,264000,0
|
|
20241016,161600,5011725000,264000,264000,264000,264000,0
|
|
20241016,161500,5011725000,264000,264000,264000,264000,0
|
|
20241016,161400,5011725000,264000,264000,264000,264000,0
|
|
20241016,161300,5011725000,264000,264000,264000,264000,0
|
|
20241016,161200,5011725000,264000,264000,264000,264000,0
|
|
20241016,161100,5011725000,264000,264000,264000,264000,0
|
|
20241016,161000,5011725000,264000,264000,264000,264000,0
|
|
20241016,160900,5011725000,264000,264000,264000,264000,0
|
|
20241016,160800,5011725000,264000,264000,264000,264000,0
|
|
20241016,160700,5011725000,264000,264000,264000,264000,0
|
|
20241016,160600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,160500,5011725000,264000,264000,264000,264000,0
|
|
20241016,160400,5011725000,264000,264000,264000,264000,0
|
|
20241016,160300,5011725000,264000,264000,264000,264000,0
|
|
20241016,160200,5011725000,264000,264000,264000,264000,0
|
|
20241016,160100,5011725000,264000,264000,264000,264000,0
|
|
20241016,160000,5011725000,264000,264000,264000,264000,0
|
|
20241016,155900,5011725000,264000,264000,264000,264000,0
|
|
20241016,155800,5011725000,264000,264000,264000,264000,0
|
|
20241016,155700,5011725000,264000,264000,264000,264000,0
|
|
20241016,155600,5011725000,264000,264000,264000,264000,0
|
|
20241016,155500,5011725000,264000,264000,264000,264000,0
|
|
20241016,155400,5011725000,264000,264000,264000,264000,0
|
|
20241016,155300,5011725000,264000,264000,264000,264000,0
|
|
20241016,155200,5011725000,264000,264000,264000,264000,0
|
|
20241016,155100,5011725000,264000,264000,264000,264000,0
|
|
20241016,155000,5011725000,264000,264000,264000,264000,0
|
|
20241016,154900,5011725000,264000,264000,264000,264000,0
|
|
20241016,154800,5011725000,264000,264000,264000,264000,0
|
|
20241016,154700,5011725000,264000,264000,264000,264000,0
|
|
20241016,154600,5011725000,264000,264000,264000,264000,0
|
|
20241016,154500,5011725000,264000,264000,264000,264000,0
|
|
20241016,154400,5011725000,264000,264000,264000,264000,0
|
|
20241016,154300,5011725000,264000,264000,264000,264000,0
|
|
20241016,154200,5011725000,264000,264000,264000,264000,0
|
|
20241016,154100,5011725000,264000,264000,264000,264000,0
|
|
20241016,154000,5011725000,264000,264000,264000,264000,0
|
|
20241016,153900,5011725000,264000,264000,264000,264000,0
|
|
20241016,153800,5011725000,264000,264000,264000,264000,0
|
|
20241016,153700,5011725000,264000,264000,264000,264000,0
|
|
20241016,153600,5011725000,264000,264000,264000,264000,9301
|
|
20241016,153500,5011725000,264000,264000,264000,264000,0
|
|
20241016,153400,5011725000,264000,264000,264000,264000,0
|
|
20241016,153300,5011725000,264000,264000,264000,264000,0
|
|
20241016,153200,5011725000,264000,264000,264000,264000,0
|
|
20241016,153100,5011725000,264000,264000,264000,264000,0
|
|
20241016,153000,5011725000,264000,264000,264000,264000,9301
|
|
20241016,152900,2556261000,269000,269000,269000,269000,0
|
|
20241016,152800,2556261000,269000,269000,269000,269000,0
|
|
20241016,152700,2556261000,269000,269000,269000,269000,0
|
|
20241016,152600,2556261000,269000,269000,269000,269000,0
|
|
20241016,152500,2556261000,269000,269000,269000,269000,0
|
|
20241016,152400,2556261000,269000,269000,269000,269000,0
|
|
20241016,152300,2556261000,269000,269000,269000,269000,0
|
|
20241016,152200,2556261000,269000,269000,269000,269000,0
|
|
20241016,152100,2556261000,269000,269000,269000,269000,0
|
|
20241016,152000,2556261000,269000,269000,269000,269000,0
|
|
20241016,151900,2556261000,269000,267500,269000,267000,229
|
|
20241016,151800,2495068500,267500,267500,267500,267000,209
|
|
20241016,151700,2439242500,267500,267000,267500,267000,76
|
|
20241016,151600,2418941000,267500,267500,267500,267000,101
|
|
20241016,151500,2391959000,267000,267000,267500,267000,44
|
|
20241016,151400,2380200000,267000,267500,267500,267000,18
|
|
20241016,151300,2375386000,267500,267500,267500,267500,17
|
|
20241016,151200,2370838500,267500,267500,267500,267500,14
|
|
20241016,151100,2367093500,267500,267500,267500,267000,32
|
|
20241016,151000,2358539000,267500,267500,268000,267000,83
|
|
20241016,150900,2336334500,267500,267500,268000,267500,45
|
|
20241016,150800,2324289000,268000,268000,268000,267500,18
|
|
20241016,150700,2319466000,268000,267500,268000,267500,46
|
|
20241016,150600,2307151500,268000,267500,268000,267500,45
|
|
20241016,150500,2295104000,268000,268000,268000,268000,15
|
|
20241016,150400,2291084000,268000,267500,268000,267500,26
|
|
20241016,150300,2284118500,268000,268000,268000,267500,23
|
|
20241016,150200,2277957000,268000,268000,268000,268000,14
|
|
20241016,150100,2274205000,268500,268500,268500,267500,23
|
|
20241016,150000,2268039500,268000,267000,268500,267000,58
|
|
20241016,145900,2252494000,268000,267500,268000,267000,114
|
|
20241016,145800,2221998500,267500,267500,267500,267000,49
|
|
20241016,145700,2208891500,267500,267500,268000,267500,72
|
|
20241016,145600,2189630000,267500,267500,268000,267500,47
|
|
20241016,145500,2177046500,267500,268000,268000,267500,30
|
|
20241016,145400,2169013000,268000,268000,268000,267500,74
|
|
20241016,145300,2149205000,267500,268000,268000,267500,24
|
|
20241016,145200,2142775000,268000,268000,268000,267500,18
|
|
20241016,145100,2137952500,268000,268000,268000,267500,28
|
|
20241016,145000,2130449500,268000,268500,268500,268000,26
|
|
20241016,144900,2123475500,268000,268000,268500,267500,33
|
|
20241016,144800,2114628500,268000,268000,268000,267000,28
|
|
20241016,144700,2107136000,267500,268000,268000,267500,20
|
|
20241016,144600,2101778500,267500,268000,268000,267500,12
|
|
20241016,144500,2098565500,268000,267000,268500,267000,18
|
|
20241016,144400,2093754000,267000,267000,268500,267000,20
|
|
20241016,144300,2088405000,267000,267000,268500,267000,30
|
|
20241016,144200,2080380500,267000,268000,268500,267000,36
|
|
20241016,144100,2070748000,267000,267500,268000,267000,27
|
|
20241016,144000,2063529000,267500,267500,268000,267500,4
|
|
20241016,143900,2062458500,267000,267000,268500,267000,19
|
|
20241016,143800,2057379000,267000,267000,268500,267000,20
|
|
20241016,143700,2052032500,268500,268000,268500,267000,87
|
|
20241016,143600,2028729000,267500,267500,268000,267500,20
|
|
20241016,143500,2023378000,267500,267500,267500,267500,7
|
|
20241016,143400,2021505500,267500,267500,268500,267500,20
|
|
20241016,143300,2016150500,267500,267500,268500,267000,100
|
|
20241016,143200,1989420500,267500,267500,267500,267500,7
|
|
20241016,143100,1987548000,267500,268500,268500,267500,9
|
|
20241016,143000,1985138500,268500,267000,268500,267000,23
|
|
20241016,142900,1978984000,267000,267000,267500,267000,50
|
|
20241016,142800,1965620500,267000,267000,267500,267000,13
|
|
20241016,142700,1962148000,267000,267500,267500,267000,23
|
|
20241016,142600,1955999000,267500,268000,268000,267500,64
|
|
20241016,142500,1938874000,267500,267500,268000,267500,38
|
|
20241016,142400,1928705000,267500,267500,268000,267500,65
|
|
20241016,142300,1911311500,268000,267500,268000,267500,13
|
|
20241016,142200,1907831000,267500,268000,268500,267500,42
|
|
20241016,142100,1896575500,268000,268500,268500,268000,78
|
|
20241016,142000,1875664500,268500,268000,268500,268000,9
|
|
20241016,141900,1873251500,268000,268000,268500,268000,12
|
|
20241016,141800,1870034000,268500,268500,268500,268000,17
|
|
20241016,141700,1865470500,268500,268000,268500,268000,17
|
|
20241016,141600,1860912000,268500,268500,268500,268000,10
|
|
20241016,141500,1858229500,268500,268500,269000,268000,131
|
|
20241016,141400,1823056000,268500,268500,269000,268500,35
|
|
20241016,141300,1813657000,269000,268500,269000,268500,10
|
|
20241016,141200,1810970500,268500,268500,269000,268500,5
|
|
20241016,141100,1809627000,268500,268500,269000,268500,7
|
|
20241016,141000,1807746500,268500,268500,269000,268500,7
|
|
20241016,140900,1805866500,269000,269000,269000,269000,2
|
|
20241016,140800,1805328500,269000,268500,269000,268500,13
|
|
20241016,140700,1801837500,269000,268500,269000,268500,13
|
|
20241016,140600,1798344500,269000,268500,269000,268500,2
|
|
20241016,140500,1797807000,268500,268500,268500,268500,2
|
|
20241016,140400,1797270000,269000,269000,269000,268500,5
|
|
20241016,140300,1795926500,268500,268500,268500,268500,22
|
|
20241016,140200,1790019500,268500,268500,268500,268500,12
|
|
20241016,140100,1786797500,268500,269000,269000,268500,8
|
|
20241016,140000,1784647000,268500,269000,269000,268500,7
|
|
20241016,135900,1782766000,268500,268500,268500,268500,2
|
|
20241016,135800,1782229000,268500,268500,269000,268500,21
|
|
20241016,135700,1776590000,268500,268500,269000,268500,9
|
|
20241016,135600,1774173000,269000,268500,269000,268500,7
|
|
20241016,135500,1772292500,269000,268500,269000,268500,10
|
|
20241016,135400,1769605000,268500,268500,269000,268500,19
|
|
20241016,135300,1764502500,268500,268500,269000,268500,8
|
|
20241016,135200,1762353500,269000,268500,269000,268500,4
|
|
20241016,135100,1761279000,268500,269000,269000,268500,4
|
|
20241016,135000,1760204000,268500,268500,269000,268500,51
|
|
20241016,134900,1746507500,268500,268500,269000,268500,18
|
|
20241016,134800,1741672500,269000,268500,269000,268500,18
|
|
20241016,134700,1736838500,268500,268500,268500,268500,1
|
|
20241016,134600,1736570000,268500,268500,269000,268500,9
|
|
20241016,134500,1734152000,268500,268500,269000,268500,19
|
|
20241016,134400,1729050000,268500,268500,268500,268500,11
|
|
20241016,134300,1726096500,268500,269000,269500,268500,153
|
|
20241016,134200,1684939500,269000,269000,269500,269000,58
|
|
20241016,134100,1669337000,269000,269000,269500,269000,5
|
|
20241016,134000,1667991000,269000,269000,269500,269000,5
|
|
20241016,133900,1666645500,269000,269500,269500,269000,8
|
|
20241016,133800,1664492500,269000,269500,269500,269000,6
|
|
20241016,133700,1662877000,269500,269500,269500,269000,4
|
|
20241016,133600,1661800000,269000,269000,269500,269000,11
|
|
20241016,133500,1658839500,269000,269500,269500,269000,4
|
|
20241016,133400,1657763000,269500,269500,269500,269000,5
|
|
20241016,133300,1656416500,269000,269500,269500,269000,12
|
|
20241016,133200,1653188000,269500,269000,269500,269000,2
|
|
20241016,133100,1652649500,269000,269500,269500,269000,11
|
|
20241016,133000,1649689500,269500,269000,269500,269000,15
|
|
20241016,132900,1645648500,269500,269000,269500,269000,4
|
|
20241016,132800,1644571000,269500,269500,269500,269000,14
|
|
20241016,132700,1640802500,269000,269000,269500,269000,11
|
|
20241016,132600,1637842000,269000,269000,269500,269000,15
|
|
20241016,132500,1633805500,269500,269500,269500,269000,15
|
|
20241016,132400,1629767000,269500,269500,269500,269500,1
|
|
20241016,132300,1629497500,269500,269500,269500,269000,23
|
|
20241016,132200,1623307000,269500,269000,269500,269000,5
|
|
20241016,132100,1621960500,269500,269500,269500,269000,5
|
|
20241016,132000,1620614000,269500,269000,269500,269000,15
|
|
20241016,131900,1616577000,269500,269500,269500,269500,1
|
|
20241016,131800,1616307500,269500,269500,269500,269000,6
|
|
20241016,131700,1614691500,269500,269500,269500,269000,10
|
|
20241016,131600,1611999000,269500,269500,269500,269000,13
|
|
20241016,131500,1608499500,269500,269500,269500,269500,2
|
|
20241016,131400,1607960500,269500,269000,269500,269000,13
|
|
20241016,131300,1604460000,269500,269500,269500,269500,13
|
|
20241016,131200,1600956500,269500,269500,269500,269500,0
|
|
20241016,131100,1600956500,269500,269000,269500,269000,6
|
|
20241016,131000,1599342000,269500,269000,269500,269000,7
|
|
20241016,130900,1597458000,269000,269000,269000,269000,1
|
|
20241016,130800,1597189000,269000,269000,270500,269000,134
|
|
20241016,130700,1561114500,269500,269000,269500,269000,8
|
|
20241016,130600,1558960000,269500,269000,269500,269000,6
|
|
20241016,130500,1557344000,269000,269500,270500,269000,20
|
|
20241016,130400,1551949000,269000,269000,269500,269000,26
|
|
20241016,130300,1544954000,268500,268500,268500,268500,2
|
|
20241016,130200,1544417000,269000,269000,269000,268500,35
|
|
20241016,130100,1535007500,269000,268500,269000,268500,3
|
|
20241016,130000,1534201000,268500,269000,269000,268500,6
|
|
20241016,125900,1532588500,269000,269000,270000,268500,37
|
|
20241016,125800,1522619000,268500,268000,269500,268000,9
|
|
20241016,125700,1520203000,268500,268500,268500,268000,34
|
|
20241016,125600,1511074500,268500,268000,268500,268000,2
|
|
20241016,125500,1510538000,268000,268000,268500,268000,88
|
|
20241016,125400,1486912500,268500,268500,268500,268000,50
|
|
20241016,125300,1473488500,268500,268000,268500,268000,11
|
|
20241016,125200,1470540000,268000,268500,268500,268000,11
|
|
20241016,125100,1467588000,268000,268500,268500,268000,13
|
|
20241016,125000,1464102500,268000,268500,268500,268000,3
|
|
20241016,124900,1463297500,268000,268000,268000,268000,5
|
|
20241016,124800,1461957500,268500,268000,268500,268000,9
|
|
20241016,124700,1459543000,268500,268000,268500,268000,11
|
|
20241016,124600,1456594000,268000,268000,268500,268000,9
|
|
20241016,124500,1454180000,268500,268000,268500,268000,6
|
|
20241016,124400,1452570500,268500,268500,268500,268500,8
|
|
20241016,124300,1450422500,268500,268000,268500,268000,12
|
|
20241016,124200,1447205000,268000,268500,268500,268000,7
|
|
20241016,124100,1445327000,268000,268500,268500,268000,21
|
|
20241016,124000,1439697500,268500,268000,268500,268000,15
|
|
20241016,123900,1435676500,268000,268500,268500,268000,4
|
|
20241016,123800,1434603000,268500,268500,268500,268000,7
|
|
20241016,123700,1432725000,268500,268000,268500,268000,5
|
|
20241016,123600,1431383500,268000,268000,268500,268000,12
|
|
20241016,123500,1428167000,268500,268500,268500,268000,26
|
|
20241016,123400,1421187500,268000,268500,268500,268000,12
|
|
20241016,123300,1417966000,268500,268500,268500,268000,10
|
|
20241016,123200,1415283000,268500,268000,268500,268000,59
|
|
20241016,123100,1399444000,268000,268000,268000,268000,3
|
|
20241016,123000,1398640000,268000,268500,268500,268000,9
|
|
20241016,122900,1396227500,268500,268000,268500,268000,71
|
|
20241016,122800,1377191500,268000,268000,268000,268000,30
|
|
20241016,122700,1369151500,268000,268000,268500,268000,10
|
|
20241016,122600,1366470500,268000,268500,268500,268000,5
|
|
20241016,122500,1365129500,268500,268500,268500,268500,1
|
|
20241016,122400,1364861000,268000,268500,268500,268000,11
|
|
20241016,122300,1361910500,268000,268000,268000,268000,5
|
|
20241016,122200,1360570500,268500,268500,268500,268500,5
|
|
20241016,122100,1359228000,268000,268000,268000,268000,3
|
|
20241016,122000,1358424000,268000,268500,268500,268000,12
|
|
20241016,121900,1355206500,268000,268500,268500,268000,2
|
|
20241016,121800,1354670000,268500,268000,268500,268000,45
|
|
20241016,121700,1342603000,268000,268500,269000,268000,59
|
|
20241016,121600,1326762000,269000,268500,269000,268500,22
|
|
20241016,121500,1320849500,268000,268500,268500,268000,7
|
|
20241016,121400,1318970500,269000,268000,269000,268000,37
|
|
20241016,121300,1309039000,268000,268000,268500,268000,15
|
|
20241016,121200,1305018500,268000,268000,268000,268000,12
|
|
20241016,121100,1301802500,268000,268500,268500,268000,7
|
|
20241016,121000,1299925000,268500,268500,268500,268500,23
|
|
20241016,120900,1293749500,268000,268000,268000,268000,5
|
|
20241016,120800,1292409500,268000,268000,268500,268000,6
|
|
20241016,120700,1290801000,268000,268000,268500,268000,22
|
|
20241016,120600,1284901500,268500,268000,268500,268000,95
|
|
20241016,120500,1259395500,268000,268000,268000,268000,3
|
|
20241016,120400,1258591500,268500,268500,268500,268500,1
|
|
20241016,120300,1258323000,268500,268000,268500,268000,4
|
|
20241016,120200,1257250500,268000,268000,268000,268000,9
|
|
20241016,120100,1254838500,268000,268000,268500,268000,12
|
|
20241016,120000,1251622000,268500,268000,268500,268000,3
|
|
20241016,115900,1250817500,268000,268000,268000,268000,3
|
|
20241016,115800,1250013500,268000,267500,268000,267500,91
|
|
20241016,115700,1225667000,268000,268000,268000,268000,25
|
|
20241016,115600,1218967000,267500,268000,268000,267500,3
|
|
20241016,115500,1218164000,267500,267500,267500,267500,20
|
|
20241016,115400,1212814000,268000,268000,268000,268000,11
|
|
20241016,115300,1209866000,268000,268500,268500,267500,225
|
|
20241016,115200,1149574000,268000,268000,268000,268000,5
|
|
20241016,115100,1148234000,268000,268000,268000,268000,4
|
|
20241016,115000,1147162000,268000,268000,268000,268000,8
|
|
20241016,114900,1145018000,268000,268000,268500,268000,53
|
|
20241016,114800,1130810000,268000,268000,268000,268000,4
|
|
20241016,114700,1129738000,268000,268000,268000,268000,0
|
|
20241016,114600,1129738000,268000,268000,268500,268000,22
|
|
20241016,114500,1123840000,268500,268500,268500,268500,1
|
|
20241016,114400,1123571500,268000,268500,268500,268000,9
|
|
20241016,114300,1121157000,268000,268000,268000,268000,5
|
|
20241016,114200,1119817000,268500,268500,268500,268500,10
|
|
20241016,114100,1117132000,268500,268500,268500,268500,2
|
|
20241016,114000,1116595000,268500,268000,268500,268000,9
|
|
20241016,113900,1114182000,268500,268500,268500,268500,1
|
|
20241016,113800,1113913500,268500,268000,268500,268000,41
|
|
20241016,113700,1102925000,268000,268000,268500,268000,7
|
|
20241016,113600,1101047500,268000,268000,268000,268000,4
|
|
20241016,113500,1099975500,268500,268000,268500,268000,10
|
|
20241016,113400,1097295000,268000,268000,268000,268000,37
|
|
20241016,113300,1087379000,268500,268500,268500,268000,20
|
|
20241016,113200,1082012500,268500,268000,268500,268000,6
|
|
20241016,113100,1080402500,268000,268000,268500,268000,34
|
|
20241016,113000,1071286500,268500,268000,268500,268000,17
|
|
20241016,112900,1066729500,268000,268000,268000,268000,14
|
|
20241016,112800,1062977500,268000,268000,268000,268000,3
|
|
20241016,112700,1062173500,268000,268000,268500,268000,15
|
|
20241016,112600,1058153000,268000,268000,268000,268000,38
|
|
20241016,112500,1047969000,268000,268000,268000,268000,6
|
|
20241016,112400,1046361000,268000,268000,268500,268000,8
|
|
20241016,112300,1044216500,268000,268500,268500,268000,13
|
|
20241016,112200,1040727000,268000,268500,268500,268000,11
|
|
20241016,112100,1037778500,268500,268500,269000,268500,14
|
|
20241016,112000,1034019000,268500,268500,268500,268500,0
|
|
20241016,111900,1034019000,268500,268500,268500,268500,1
|
|
20241016,111800,1033750500,269000,269000,269000,269000,2
|
|
20241016,111700,1033212500,269500,268500,269500,268500,10
|
|
20241016,111600,1030523000,268500,268500,268500,268500,4
|
|
20241016,111500,1029449000,268500,268000,268500,268000,9
|
|
20241016,111400,1027036500,268500,268500,268500,268500,4
|
|
20241016,111300,1025962500,268500,268500,268500,268500,3
|
|
20241016,111200,1025157000,268500,268500,269000,268500,8
|
|
20241016,111100,1023008500,269000,268000,269500,268000,157
|
|
20241016,111000,980914500,268000,267500,268000,267500,5
|
|
20241016,110900,979575500,268000,267500,268000,267500,14
|
|
20241016,110800,975829000,267500,267500,267500,267500,5
|
|
20241016,110700,974491500,267500,267500,267500,267500,0
|
|
20241016,110600,974491500,267500,267500,267500,267500,5
|
|
20241016,110500,973154000,267500,268000,268000,267500,4
|
|
20241016,110400,972082500,268000,267500,268000,267500,9
|
|
20241016,110300,969673500,268000,267500,268000,267500,24
|
|
20241016,110200,963252000,268000,267500,268000,267500,13
|
|
20241016,110100,959774000,268000,267500,268000,267500,6
|
|
20241016,110000,958168000,268000,268000,268000,268000,1
|
|
20241016,105900,957900000,267500,267500,268000,267500,31
|
|
20241016,105800,949605000,268000,267500,268000,267500,10
|
|
20241016,105700,946927500,267500,267500,267500,267500,2
|
|
20241016,105600,946392500,268000,267500,268000,267500,4
|
|
20241016,105500,945322000,268000,267500,268000,267500,5
|
|
20241016,105400,943984000,268000,268000,268000,268000,2
|
|
20241016,105300,943448000,268000,267500,268000,267500,41
|
|
20241016,105200,932478500,268000,268000,268000,267500,37
|
|
20241016,105100,922579500,268000,267500,268000,267500,111
|
|
20241016,105000,892881500,267500,267500,267500,267500,20
|
|
20241016,104900,887531500,268000,267500,268000,267500,26
|
|
20241016,104800,880574000,268000,267500,268000,267500,7
|
|
20241016,104700,878701000,267500,267500,267500,267500,10
|
|
20241016,104600,876026000,267500,267500,267500,267500,3
|
|
20241016,104500,875223500,268000,268000,268000,268000,11
|
|
20241016,104400,872275500,268000,267500,268000,267500,21
|
|
20241016,104300,866653500,268500,268500,268500,267500,48
|
|
20241016,104200,853780500,269000,268500,269500,268500,9
|
|
20241016,104100,851361000,268500,269000,269500,268500,20
|
|
20241016,104000,845984500,269500,269500,269500,269500,1
|
|
20241016,103900,845715000,269000,269500,269500,269000,2
|
|
20241016,103800,845176500,269500,268500,269500,268500,12
|
|
20241016,103700,841948000,268500,268500,269000,268500,15
|
|
20241016,103600,837917000,268000,268000,268000,268000,0
|
|
20241016,103500,837917000,268000,268000,268500,268000,15
|
|
20241016,103400,833896500,268500,268500,268500,268500,4
|
|
20241016,103300,832822500,268500,268500,268500,268500,1
|
|
20241016,103200,832554000,269000,268500,269500,268500,24
|
|
20241016,103100,826108500,269500,268000,269500,268000,19
|
|
20241016,103000,821007000,268500,267500,268500,267500,7
|
|
20241016,102900,819131500,267500,267500,267500,267500,6
|
|
20241016,102800,817526500,267000,267000,267000,267000,3
|
|
20241016,102700,816725500,267000,267500,267500,267000,16
|
|
20241016,102600,812452000,267500,267500,267500,267500,26
|
|
20241016,102500,805497000,267500,267500,267500,267500,3
|
|
20241016,102400,804694500,267500,267500,267500,267500,20
|
|
20241016,102300,799344500,267000,267000,267000,267000,3
|
|
20241016,102200,798543500,267000,267000,267000,267000,3
|
|
20241016,102100,797742500,267000,267500,267500,267000,11
|
|
20241016,102000,794802500,267000,267000,267000,267000,94
|
|
20241016,101900,769704500,267500,267000,267500,267000,10
|
|
20241016,101800,767031000,267000,267500,267500,267000,12
|
|
20241016,101700,763825500,267500,267500,267500,267000,50
|
|
20241016,101600,750466000,268000,268500,268500,267500,102
|
|
20241016,101500,723152500,268000,268000,268000,268000,2
|
|
20241016,101400,722616500,268000,268000,268000,268000,1
|
|
20241016,101300,722348500,268000,268500,268500,268000,4
|
|
20241016,101200,721275000,268000,268500,268500,268000,4
|
|
20241016,101100,720202500,268500,268000,268500,268000,7
|
|
20241016,101000,718323500,268000,268000,268000,268000,0
|
|
20241016,100900,718323500,268000,268000,268000,268000,8
|
|
20241016,100800,716179500,268500,268500,268500,268500,0
|
|
20241016,100700,716179500,268500,268500,268500,268500,5
|
|
20241016,100600,714837000,268000,268000,268000,268000,30
|
|
20241016,100500,706797000,268000,267500,268000,267500,12
|
|
20241016,100400,703581500,267500,267500,267500,267500,16
|
|
20241016,100300,699301500,267500,268000,268000,267500,14
|
|
20241016,100200,695556000,268000,267500,268000,267500,23
|
|
20241016,100100,689402000,268000,267500,268000,267500,2
|
|
20241016,100000,688866500,267500,267500,268000,267500,6
|
|
20241016,095900,687261000,268000,267500,268000,267500,5
|
|
20241016,095800,685921500,267500,268000,268000,267500,20
|
|
20241016,095700,680567500,268000,268000,268000,268000,5
|
|
20241016,095600,679227500,268000,268000,268000,268000,40
|
|
20241016,095500,668507500,267500,267500,267500,267500,28
|
|
20241016,095400,661017500,268000,268000,268000,267500,90
|
|
20241016,095300,636909000,268000,268000,268000,268000,8
|
|
20241016,095200,634765000,268500,268500,268500,268500,3
|
|
20241016,095100,633959500,268000,268000,268000,268000,22
|
|
20241016,095000,628063500,268000,268500,268500,268000,5
|
|
20241016,094900,626722500,268000,268000,268000,268000,2
|
|
20241016,094800,626186500,268500,268500,268500,268500,1
|
|
20241016,094700,625918000,268000,268000,268000,268000,4
|
|
20241016,094600,624846000,268000,268500,268500,268000,13
|
|
20241016,094500,621356500,269000,269000,269000,269000,4
|
|
20241016,094400,620280500,269000,268500,269000,268000,13
|
|
20241016,094300,616792000,268500,268500,268500,268500,15
|
|
20241016,094200,612764500,268500,268500,268500,268500,2
|
|
20241016,094100,612227500,268000,268500,268500,268000,4
|
|
20241016,094000,611155000,268500,268000,268500,268000,6
|
|
20241016,093900,609544500,268000,268000,268000,268000,0
|
|
20241016,093800,609544500,268000,268500,268500,268000,35
|
|
20241016,093700,600156500,269000,269000,269000,269000,48
|
|
20241016,093600,587244500,270500,270000,270500,270000,160
|
|
20241016,093500,543971500,270000,268500,270000,268500,27
|
|
20241016,093400,536720500,270500,267500,270500,267500,48
|
|
20241016,093300,523842500,267500,267500,267500,267500,61
|
|
20241016,093200,507525000,267500,267000,267500,267000,18
|
|
20241016,093100,502718500,267000,267500,267500,267000,11
|
|
20241016,093000,499781000,267000,267500,267500,267000,2
|
|
20241016,092900,499246500,267000,267000,267000,267000,10
|
|
20241016,092800,496576500,267500,268000,268000,267500,39
|
|
20241016,092700,486142500,268000,267000,268000,267000,9
|
|
20241016,092600,483734500,267000,267500,267500,267000,15
|
|
20241016,092500,479729000,267500,267000,267500,267000,13
|
|
20241016,092400,476254500,267000,267500,267500,267000,155
|
|
20241016,092300,434854500,267000,267000,267000,267000,6
|
|
20241016,092200,433252500,267000,267000,267000,267000,18
|
|
20241016,092100,428446500,267000,268500,268500,267000,75
|
|
20241016,092000,408389000,267500,267500,268500,267500,10
|
|
20241016,091900,405713000,267500,268500,268500,267500,43
|
|
20241016,091800,394186500,268000,267500,268000,267500,22
|
|
20241016,091700,388296500,267000,267500,267500,267000,12
|
|
20241016,091600,385087500,267000,267000,267000,267000,38
|
|
20241016,091500,374941500,266500,267000,267000,266500,26
|
|
20241016,091400,368008000,267000,267000,267000,267000,22
|
|
20241016,091300,362134000,267000,267000,267000,267000,15
|
|
20241016,091200,358129000,268000,268000,268000,268000,0
|
|
20241016,091100,358129000,268000,266500,268000,266500,93
|
|
20241016,091000,333269500,266500,266000,266500,266000,29
|
|
20241016,090900,325544000,266500,267000,267000,266500,192
|
|
20241016,090800,274366500,267000,266500,267000,266500,47
|
|
20241016,090700,261833500,266500,266500,266500,266500,97
|
|
20241016,090600,235983000,266500,266500,266500,266000,84
|
|
20241016,090500,213616500,266500,267000,267000,266000,150
|
|
20241016,090400,173637500,267000,268500,268500,267000,218
|
|
20241016,090300,115387000,268500,267500,268500,267500,11
|
|
20241016,090200,112437500,267500,267500,267500,267500,40
|
|
20241016,090100,101737500,267500,269000,269500,267500,73
|
|
20241016,090000,82122000,268500,267000,270500,267000,307
|