730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,210700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,210600,1885739500,267000,267000,267000,267000,0
|
|
20241017,210500,1885739500,267000,267000,267000,267000,0
|
|
20241017,210400,1885739500,267000,267000,267000,267000,0
|
|
20241017,210300,1885739500,267000,267000,267000,267000,0
|
|
20241017,210200,1885739500,267000,267000,267000,267000,0
|
|
20241017,210100,1885739500,267000,267000,267000,267000,0
|
|
20241017,210000,1885739500,267000,267000,267000,267000,0
|
|
20241017,205900,1885739500,267000,267000,267000,267000,0
|
|
20241017,205800,1885739500,267000,267000,267000,267000,0
|
|
20241017,205700,1885739500,267000,267000,267000,267000,0
|
|
20241017,205600,1885739500,267000,267000,267000,267000,0
|
|
20241017,205500,1885739500,267000,267000,267000,267000,0
|
|
20241017,205400,1885739500,267000,267000,267000,267000,0
|
|
20241017,205300,1885739500,267000,267000,267000,267000,0
|
|
20241017,205200,1885739500,267000,267000,267000,267000,0
|
|
20241017,205100,1885739500,267000,267000,267000,267000,0
|
|
20241017,205000,1885739500,267000,267000,267000,267000,0
|
|
20241017,204900,1885739500,267000,267000,267000,267000,0
|
|
20241017,204800,1885739500,267000,267000,267000,267000,0
|
|
20241017,204700,1885739500,267000,267000,267000,267000,0
|
|
20241017,204600,1885739500,267000,267000,267000,267000,0
|
|
20241017,204500,1885739500,267000,267000,267000,267000,0
|
|
20241017,204400,1885739500,267000,267000,267000,267000,0
|
|
20241017,204300,1885739500,267000,267000,267000,267000,0
|
|
20241017,204200,1885739500,267000,267000,267000,267000,0
|
|
20241017,204100,1885739500,267000,267000,267000,267000,0
|
|
20241017,204000,1885739500,267000,267000,267000,267000,0
|
|
20241017,203900,1885739500,267000,267000,267000,267000,0
|
|
20241017,203800,1885739500,267000,267000,267000,267000,0
|
|
20241017,203700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,203600,1885739500,267000,267000,267000,267000,0
|
|
20241017,203500,1885739500,267000,267000,267000,267000,0
|
|
20241017,203400,1885739500,267000,267000,267000,267000,0
|
|
20241017,203300,1885739500,267000,267000,267000,267000,0
|
|
20241017,203200,1885739500,267000,267000,267000,267000,0
|
|
20241017,203100,1885739500,267000,267000,267000,267000,0
|
|
20241017,203000,1885739500,267000,267000,267000,267000,0
|
|
20241017,202900,1885739500,267000,267000,267000,267000,0
|
|
20241017,202800,1885739500,267000,267000,267000,267000,0
|
|
20241017,202700,1885739500,267000,267000,267000,267000,0
|
|
20241017,202600,1885739500,267000,267000,267000,267000,0
|
|
20241017,202500,1885739500,267000,267000,267000,267000,0
|
|
20241017,202400,1885739500,267000,267000,267000,267000,0
|
|
20241017,202300,1885739500,267000,267000,267000,267000,0
|
|
20241017,202200,1885739500,267000,267000,267000,267000,0
|
|
20241017,202100,1885739500,267000,267000,267000,267000,0
|
|
20241017,202000,1885739500,267000,267000,267000,267000,0
|
|
20241017,201900,1885739500,267000,267000,267000,267000,0
|
|
20241017,201800,1885739500,267000,267000,267000,267000,0
|
|
20241017,201700,1885739500,267000,267000,267000,267000,0
|
|
20241017,201600,1885739500,267000,267000,267000,267000,0
|
|
20241017,201500,1885739500,267000,267000,267000,267000,0
|
|
20241017,201400,1885739500,267000,267000,267000,267000,0
|
|
20241017,201300,1885739500,267000,267000,267000,267000,0
|
|
20241017,201200,1885739500,267000,267000,267000,267000,0
|
|
20241017,201100,1885739500,267000,267000,267000,267000,0
|
|
20241017,201000,1885739500,267000,267000,267000,267000,0
|
|
20241017,200900,1885739500,267000,267000,267000,267000,0
|
|
20241017,200800,1885739500,267000,267000,267000,267000,0
|
|
20241017,200700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,200600,1885739500,267000,267000,267000,267000,0
|
|
20241017,200500,1885739500,267000,267000,267000,267000,0
|
|
20241017,200400,1885739500,267000,267000,267000,267000,0
|
|
20241017,200300,1885739500,267000,267000,267000,267000,0
|
|
20241017,200200,1885739500,267000,267000,267000,267000,0
|
|
20241017,200100,1885739500,267000,267000,267000,267000,0
|
|
20241017,200000,1885739500,267000,267000,267000,267000,0
|
|
20241017,195900,1885739500,267000,267000,267000,267000,0
|
|
20241017,195800,1885739500,267000,267000,267000,267000,0
|
|
20241017,195700,1885739500,267000,267000,267000,267000,0
|
|
20241017,195600,1885739500,267000,267000,267000,267000,0
|
|
20241017,195500,1885739500,267000,267000,267000,267000,0
|
|
20241017,195400,1885739500,267000,267000,267000,267000,0
|
|
20241017,195300,1885739500,267000,267000,267000,267000,0
|
|
20241017,195200,1885739500,267000,267000,267000,267000,0
|
|
20241017,195100,1885739500,267000,267000,267000,267000,0
|
|
20241017,195000,1885739500,267000,267000,267000,267000,0
|
|
20241017,194900,1885739500,267000,267000,267000,267000,0
|
|
20241017,194800,1885739500,267000,267000,267000,267000,0
|
|
20241017,194700,1885739500,267000,267000,267000,267000,0
|
|
20241017,194600,1885739500,267000,267000,267000,267000,0
|
|
20241017,194500,1885739500,267000,267000,267000,267000,0
|
|
20241017,194400,1885739500,267000,267000,267000,267000,0
|
|
20241017,194300,1885739500,267000,267000,267000,267000,0
|
|
20241017,194200,1885739500,267000,267000,267000,267000,0
|
|
20241017,194100,1885739500,267000,267000,267000,267000,0
|
|
20241017,194000,1885739500,267000,267000,267000,267000,0
|
|
20241017,193900,1885739500,267000,267000,267000,267000,0
|
|
20241017,193800,1885739500,267000,267000,267000,267000,0
|
|
20241017,193700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,193600,1885739500,267000,267000,267000,267000,0
|
|
20241017,193500,1885739500,267000,267000,267000,267000,0
|
|
20241017,193400,1885739500,267000,267000,267000,267000,0
|
|
20241017,193300,1885739500,267000,267000,267000,267000,0
|
|
20241017,193200,1885739500,267000,267000,267000,267000,0
|
|
20241017,193100,1885739500,267000,267000,267000,267000,0
|
|
20241017,193000,1885739500,267000,267000,267000,267000,0
|
|
20241017,192900,1885739500,267000,267000,267000,267000,0
|
|
20241017,192800,1885739500,267000,267000,267000,267000,0
|
|
20241017,192700,1885739500,267000,267000,267000,267000,0
|
|
20241017,192600,1885739500,267000,267000,267000,267000,0
|
|
20241017,192500,1885739500,267000,267000,267000,267000,0
|
|
20241017,192400,1885739500,267000,267000,267000,267000,0
|
|
20241017,192300,1885739500,267000,267000,267000,267000,0
|
|
20241017,192200,1885739500,267000,267000,267000,267000,0
|
|
20241017,192100,1885739500,267000,267000,267000,267000,0
|
|
20241017,192000,1885739500,267000,267000,267000,267000,0
|
|
20241017,191900,1885739500,267000,267000,267000,267000,0
|
|
20241017,191800,1885739500,267000,267000,267000,267000,0
|
|
20241017,191700,1885739500,267000,267000,267000,267000,0
|
|
20241017,191600,1885739500,267000,267000,267000,267000,0
|
|
20241017,191500,1885739500,267000,267000,267000,267000,0
|
|
20241017,191400,1885739500,267000,267000,267000,267000,0
|
|
20241017,191300,1885739500,267000,267000,267000,267000,0
|
|
20241017,191200,1885739500,267000,267000,267000,267000,0
|
|
20241017,191100,1885739500,267000,267000,267000,267000,0
|
|
20241017,191000,1885739500,267000,267000,267000,267000,0
|
|
20241017,190900,1885739500,267000,267000,267000,267000,0
|
|
20241017,190800,1885739500,267000,267000,267000,267000,0
|
|
20241017,190700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,190600,1885739500,267000,267000,267000,267000,0
|
|
20241017,190500,1885739500,267000,267000,267000,267000,0
|
|
20241017,190400,1885739500,267000,267000,267000,267000,0
|
|
20241017,190300,1885739500,267000,267000,267000,267000,0
|
|
20241017,190200,1885739500,267000,267000,267000,267000,0
|
|
20241017,190100,1885739500,267000,267000,267000,267000,0
|
|
20241017,190000,1885739500,267000,267000,267000,267000,0
|
|
20241017,185900,1885739500,267000,267000,267000,267000,0
|
|
20241017,185800,1885739500,267000,267000,267000,267000,0
|
|
20241017,185700,1885739500,267000,267000,267000,267000,0
|
|
20241017,185600,1885739500,267000,267000,267000,267000,0
|
|
20241017,185500,1885739500,267000,267000,267000,267000,0
|
|
20241017,185400,1885739500,267000,267000,267000,267000,0
|
|
20241017,185300,1885739500,267000,267000,267000,267000,0
|
|
20241017,185200,1885739500,267000,267000,267000,267000,0
|
|
20241017,185100,1885739500,267000,267000,267000,267000,0
|
|
20241017,185000,1885739500,267000,267000,267000,267000,0
|
|
20241017,184900,1885739500,267000,267000,267000,267000,0
|
|
20241017,184800,1885739500,267000,267000,267000,267000,0
|
|
20241017,184700,1885739500,267000,267000,267000,267000,0
|
|
20241017,184600,1885739500,267000,267000,267000,267000,0
|
|
20241017,184500,1885739500,267000,267000,267000,267000,0
|
|
20241017,184400,1885739500,267000,267000,267000,267000,0
|
|
20241017,184300,1885739500,267000,267000,267000,267000,0
|
|
20241017,184200,1885739500,267000,267000,267000,267000,0
|
|
20241017,184100,1885739500,267000,267000,267000,267000,0
|
|
20241017,184000,1885739500,267000,267000,267000,267000,0
|
|
20241017,183900,1885739500,267000,267000,267000,267000,0
|
|
20241017,183800,1885739500,267000,267000,267000,267000,0
|
|
20241017,183700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,183600,1885739500,267000,267000,267000,267000,0
|
|
20241017,183500,1885739500,267000,267000,267000,267000,0
|
|
20241017,183400,1885739500,267000,267000,267000,267000,0
|
|
20241017,183300,1885739500,267000,267000,267000,267000,0
|
|
20241017,183200,1885739500,267000,267000,267000,267000,0
|
|
20241017,183100,1885739500,267000,267000,267000,267000,0
|
|
20241017,183000,1885739500,267000,267000,267000,267000,0
|
|
20241017,182900,1885739500,267000,267000,267000,267000,0
|
|
20241017,182800,1885739500,267000,267000,267000,267000,0
|
|
20241017,182700,1885739500,267000,267000,267000,267000,0
|
|
20241017,182600,1885739500,267000,267000,267000,267000,0
|
|
20241017,182500,1885739500,267000,267000,267000,267000,0
|
|
20241017,182400,1885739500,267000,267000,267000,267000,0
|
|
20241017,182300,1885739500,267000,267000,267000,267000,0
|
|
20241017,182200,1885739500,267000,267000,267000,267000,0
|
|
20241017,182100,1885739500,267000,267000,267000,267000,0
|
|
20241017,182000,1885739500,267000,267000,267000,267000,0
|
|
20241017,181900,1885739500,267000,267000,267000,267000,0
|
|
20241017,181800,1885739500,267000,267000,267000,267000,0
|
|
20241017,181700,1885739500,267000,267000,267000,267000,0
|
|
20241017,181600,1885739500,267000,267000,267000,267000,0
|
|
20241017,181500,1885739500,267000,267000,267000,267000,0
|
|
20241017,181400,1885739500,267000,267000,267000,267000,0
|
|
20241017,181300,1885739500,267000,267000,267000,267000,0
|
|
20241017,181200,1885739500,267000,267000,267000,267000,0
|
|
20241017,181100,1885739500,267000,267000,267000,267000,0
|
|
20241017,181000,1885739500,267000,267000,267000,267000,0
|
|
20241017,180900,1885739500,267000,267000,267000,267000,0
|
|
20241017,180800,1885739500,267000,267000,267000,267000,0
|
|
20241017,180700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,180600,1885739500,267000,267000,267000,267000,0
|
|
20241017,180500,1885739500,267000,267000,267000,267000,0
|
|
20241017,180400,1885739500,267000,267000,267000,267000,0
|
|
20241017,180300,1885739500,267000,267000,267000,267000,0
|
|
20241017,180200,1885739500,267000,267000,267000,267000,0
|
|
20241017,180100,1885739500,267000,267000,267000,267000,0
|
|
20241017,180000,1885739500,267000,267000,267000,267000,0
|
|
20241017,175900,1885739500,267000,267000,267000,267000,0
|
|
20241017,175800,1885739500,267000,267000,267000,267000,0
|
|
20241017,175700,1885739500,267000,267000,267000,267000,0
|
|
20241017,175600,1885739500,267000,267000,267000,267000,0
|
|
20241017,175500,1885739500,267000,267000,267000,267000,0
|
|
20241017,175400,1885739500,267000,267000,267000,267000,0
|
|
20241017,175300,1885739500,267000,267000,267000,267000,0
|
|
20241017,175200,1885739500,267000,267000,267000,267000,0
|
|
20241017,175100,1885739500,267000,267000,267000,267000,0
|
|
20241017,175000,1885739500,267000,267000,267000,267000,0
|
|
20241017,174900,1885739500,267000,267000,267000,267000,0
|
|
20241017,174800,1885739500,267000,267000,267000,267000,0
|
|
20241017,174700,1885739500,267000,267000,267000,267000,0
|
|
20241017,174600,1885739500,267000,267000,267000,267000,0
|
|
20241017,174500,1885739500,267000,267000,267000,267000,0
|
|
20241017,174400,1885739500,267000,267000,267000,267000,0
|
|
20241017,174300,1885739500,267000,267000,267000,267000,0
|
|
20241017,174200,1885739500,267000,267000,267000,267000,0
|
|
20241017,174100,1885739500,267000,267000,267000,267000,0
|
|
20241017,174000,1885739500,267000,267000,267000,267000,0
|
|
20241017,173900,1885739500,267000,267000,267000,267000,0
|
|
20241017,173800,1885739500,267000,267000,267000,267000,0
|
|
20241017,173700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,173600,1885739500,267000,267000,267000,267000,0
|
|
20241017,173500,1885739500,267000,267000,267000,267000,0
|
|
20241017,173400,1885739500,267000,267000,267000,267000,0
|
|
20241017,173300,1885739500,267000,267000,267000,267000,0
|
|
20241017,173200,1885739500,267000,267000,267000,267000,0
|
|
20241017,173100,1885739500,267000,267000,267000,267000,0
|
|
20241017,173000,1885739500,267000,267000,267000,267000,0
|
|
20241017,172900,1885739500,267000,267000,267000,267000,0
|
|
20241017,172800,1885739500,267000,267000,267000,267000,0
|
|
20241017,172700,1885739500,267000,267000,267000,267000,0
|
|
20241017,172600,1885739500,267000,267000,267000,267000,0
|
|
20241017,172500,1885739500,267000,267000,267000,267000,0
|
|
20241017,172400,1885739500,267000,267000,267000,267000,0
|
|
20241017,172300,1885739500,267000,267000,267000,267000,0
|
|
20241017,172200,1885739500,267000,267000,267000,267000,0
|
|
20241017,172100,1885739500,267000,267000,267000,267000,0
|
|
20241017,172000,1885739500,267000,267000,267000,267000,0
|
|
20241017,171900,1885739500,267000,267000,267000,267000,0
|
|
20241017,171800,1885739500,267000,267000,267000,267000,0
|
|
20241017,171700,1885739500,267000,267000,267000,267000,0
|
|
20241017,171600,1885739500,267000,267000,267000,267000,0
|
|
20241017,171500,1885739500,267000,267000,267000,267000,0
|
|
20241017,171400,1885739500,267000,267000,267000,267000,0
|
|
20241017,171300,1885739500,267000,267000,267000,267000,0
|
|
20241017,171200,1885739500,267000,267000,267000,267000,0
|
|
20241017,171100,1885739500,267000,267000,267000,267000,0
|
|
20241017,171000,1885739500,267000,267000,267000,267000,0
|
|
20241017,170900,1885739500,267000,267000,267000,267000,0
|
|
20241017,170800,1885739500,267000,267000,267000,267000,0
|
|
20241017,170700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,170600,1885739500,267000,267000,267000,267000,0
|
|
20241017,170500,1885739500,267000,267000,267000,267000,0
|
|
20241017,170400,1885739500,267000,267000,267000,267000,0
|
|
20241017,170300,1885739500,267000,267000,267000,267000,0
|
|
20241017,170200,1885739500,267000,267000,267000,267000,0
|
|
20241017,170100,1885739500,267000,267000,267000,267000,0
|
|
20241017,170000,1885739500,267000,267000,267000,267000,0
|
|
20241017,165900,1885739500,267000,267000,267000,267000,0
|
|
20241017,165800,1885739500,267000,267000,267000,267000,0
|
|
20241017,165700,1885739500,267000,267000,267000,267000,0
|
|
20241017,165600,1885739500,267000,267000,267000,267000,0
|
|
20241017,165500,1885739500,267000,267000,267000,267000,0
|
|
20241017,165400,1885739500,267000,267000,267000,267000,0
|
|
20241017,165300,1885739500,267000,267000,267000,267000,0
|
|
20241017,165200,1885739500,267000,267000,267000,267000,0
|
|
20241017,165100,1885739500,267000,267000,267000,267000,0
|
|
20241017,165000,1885739500,267000,267000,267000,267000,0
|
|
20241017,164900,1885739500,267000,267000,267000,267000,0
|
|
20241017,164800,1885739500,267000,267000,267000,267000,0
|
|
20241017,164700,1885739500,267000,267000,267000,267000,0
|
|
20241017,164600,1885739500,267000,267000,267000,267000,0
|
|
20241017,164500,1885739500,267000,267000,267000,267000,0
|
|
20241017,164400,1885739500,267000,267000,267000,267000,0
|
|
20241017,164300,1885739500,267000,267000,267000,267000,0
|
|
20241017,164200,1885739500,267000,267000,267000,267000,0
|
|
20241017,164100,1885739500,267000,267000,267000,267000,0
|
|
20241017,164000,1885739500,267000,267000,267000,267000,0
|
|
20241017,163900,1885739500,267000,267000,267000,267000,0
|
|
20241017,163800,1885739500,267000,267000,267000,267000,0
|
|
20241017,163700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,163600,1885739500,267000,267000,267000,267000,0
|
|
20241017,163500,1885739500,267000,267000,267000,267000,0
|
|
20241017,163400,1885739500,267000,267000,267000,267000,0
|
|
20241017,163300,1885739500,267000,267000,267000,267000,0
|
|
20241017,163200,1885739500,267000,267000,267000,267000,0
|
|
20241017,163100,1885739500,267000,267000,267000,267000,0
|
|
20241017,163000,1885739500,267000,267000,267000,267000,0
|
|
20241017,162900,1885739500,267000,267000,267000,267000,0
|
|
20241017,162800,1885739500,267000,267000,267000,267000,0
|
|
20241017,162700,1885739500,267000,267000,267000,267000,0
|
|
20241017,162600,1885739500,267000,267000,267000,267000,0
|
|
20241017,162500,1885739500,267000,267000,267000,267000,0
|
|
20241017,162400,1885739500,267000,267000,267000,267000,0
|
|
20241017,162300,1885739500,267000,267000,267000,267000,0
|
|
20241017,162200,1885739500,267000,267000,267000,267000,0
|
|
20241017,162100,1885739500,267000,267000,267000,267000,0
|
|
20241017,162000,1885739500,267000,267000,267000,267000,0
|
|
20241017,161900,1885739500,267000,267000,267000,267000,0
|
|
20241017,161800,1885739500,267000,267000,267000,267000,0
|
|
20241017,161700,1885739500,267000,267000,267000,267000,0
|
|
20241017,161600,1885739500,267000,267000,267000,267000,0
|
|
20241017,161500,1885739500,267000,267000,267000,267000,0
|
|
20241017,161400,1885739500,267000,267000,267000,267000,0
|
|
20241017,161300,1885739500,267000,267000,267000,267000,0
|
|
20241017,161200,1885739500,267000,267000,267000,267000,0
|
|
20241017,161100,1885739500,267000,267000,267000,267000,0
|
|
20241017,161000,1885739500,267000,267000,267000,267000,0
|
|
20241017,160900,1885739500,267000,267000,267000,267000,0
|
|
20241017,160800,1885739500,267000,267000,267000,267000,0
|
|
20241017,160700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,160600,1885739500,267000,267000,267000,267000,0
|
|
20241017,160500,1885739500,267000,267000,267000,267000,0
|
|
20241017,160400,1885739500,267000,267000,267000,267000,0
|
|
20241017,160300,1885739500,267000,267000,267000,267000,0
|
|
20241017,160200,1885739500,267000,267000,267000,267000,0
|
|
20241017,160100,1885739500,267000,267000,267000,267000,0
|
|
20241017,160000,1885739500,267000,267000,267000,267000,0
|
|
20241017,155900,1885739500,267000,267000,267000,267000,0
|
|
20241017,155800,1885739500,267000,267000,267000,267000,0
|
|
20241017,155700,1885739500,267000,267000,267000,267000,0
|
|
20241017,155600,1885739500,267000,267000,267000,267000,0
|
|
20241017,155500,1885739500,267000,267000,267000,267000,0
|
|
20241017,155400,1885739500,267000,267000,267000,267000,0
|
|
20241017,155300,1885739500,267000,267000,267000,267000,0
|
|
20241017,155200,1885739500,267000,267000,267000,267000,0
|
|
20241017,155100,1885739500,267000,267000,267000,267000,0
|
|
20241017,155000,1885739500,267000,267000,267000,267000,0
|
|
20241017,154900,1885739500,267000,267000,267000,267000,0
|
|
20241017,154800,1885739500,267000,267000,267000,267000,0
|
|
20241017,154700,1885739500,267000,267000,267000,267000,0
|
|
20241017,154600,1885739500,267000,267000,267000,267000,0
|
|
20241017,154500,1885739500,267000,267000,267000,267000,0
|
|
20241017,154400,1885739500,267000,267000,267000,267000,0
|
|
20241017,154300,1885739500,267000,267000,267000,267000,0
|
|
20241017,154200,1885739500,267000,267000,267000,267000,0
|
|
20241017,154100,1885739500,267000,267000,267000,267000,0
|
|
20241017,154000,1885739500,267000,267000,267000,267000,0
|
|
20241017,153900,1885739500,267000,267000,267000,267000,0
|
|
20241017,153800,1885739500,267000,267000,267000,267000,0
|
|
20241017,153700,1885739500,267000,267000,267000,267000,1065
|
|
20241017,153600,1885739500,267000,267000,267000,267000,0
|
|
20241017,153500,1885739500,267000,267000,267000,267000,0
|
|
20241017,153400,1885739500,267000,267000,267000,267000,0
|
|
20241017,153300,1885739500,267000,267000,267000,267000,0
|
|
20241017,153200,1885739500,267000,267000,267000,267000,0
|
|
20241017,153100,1885739500,267000,267000,267000,267000,0
|
|
20241017,153000,1885739500,267000,267000,267000,267000,1065
|
|
20241017,152900,1601384500,266000,266000,266000,266000,0
|
|
20241017,152800,1601384500,266000,266000,266000,266000,0
|
|
20241017,152700,1601384500,266000,266000,266000,266000,0
|
|
20241017,152600,1601384500,266000,266000,266000,266000,0
|
|
20241017,152500,1601384500,266000,266000,266000,266000,0
|
|
20241017,152400,1601384500,266000,266000,266000,266000,0
|
|
20241017,152300,1601384500,266000,266000,266000,266000,0
|
|
20241017,152200,1601384500,266000,266000,266000,266000,0
|
|
20241017,152100,1601384500,266000,266000,266000,266000,0
|
|
20241017,152000,1601384500,266000,266000,266000,266000,0
|
|
20241017,151900,1601384500,266000,265500,266000,265000,74
|
|
20241017,151800,1581741000,265500,266000,266000,265500,12
|
|
20241017,151700,1578553500,265500,266000,266000,265500,3
|
|
20241017,151600,1577756500,265500,266000,266000,265500,125
|
|
20241017,151500,1544567500,266000,265500,266000,265500,14
|
|
20241017,151400,1540849000,265500,266000,266000,265500,2
|
|
20241017,151300,1540317500,266000,266000,266000,266000,17
|
|
20241017,151200,1535795500,266000,266000,266000,265500,89
|
|
20241017,151100,1512122500,266000,266000,266000,266000,3
|
|
20241017,151000,1511324500,266000,265500,266000,265500,39
|
|
20241017,150900,1500968000,266500,266500,266500,266000,12
|
|
20241017,150800,1497775000,265500,266500,266500,265500,6
|
|
20241017,150700,1496178000,266500,266000,266500,266000,77
|
|
20241017,150600,1475695500,266500,266500,266500,266500,2
|
|
20241017,150500,1475162500,266000,266000,266000,266000,21
|
|
20241017,150400,1469576500,266000,266000,266000,266000,2
|
|
20241017,150300,1469044500,266000,266000,266000,266000,10
|
|
20241017,150200,1466384500,266000,266000,266000,266000,6
|
|
20241017,150100,1464788500,266500,266500,266500,266000,10
|
|
20241017,150000,1462126500,266000,266000,266500,265500,75
|
|
20241017,145900,1442180500,265500,265500,265500,265500,1
|
|
20241017,145800,1441915000,265500,266000,266000,265500,4
|
|
20241017,145700,1440852500,266500,266500,266500,266500,1
|
|
20241017,145600,1440586000,266500,265500,266500,265500,91
|
|
20241017,145500,1416404000,266000,265500,266000,265500,6
|
|
20241017,145400,1414808500,265500,266000,266000,265500,4
|
|
20241017,145300,1413745000,265500,265500,265500,265500,0
|
|
20241017,145200,1413745000,265500,266000,266000,265500,33
|
|
20241017,145100,1404982000,266000,266000,266000,265500,8
|
|
20241017,145000,1402854500,265500,265500,265500,265500,0
|
|
20241017,144900,1402854500,265500,265500,265500,265500,2
|
|
20241017,144800,1402323500,265500,266000,266000,265500,4
|
|
20241017,144700,1401261000,266000,266000,266000,266000,5
|
|
20241017,144600,1399931000,266000,266000,266000,266000,0
|
|
20241017,144500,1399931000,266000,266500,266500,266000,112
|
|
20241017,144400,1370098500,267000,267000,267000,267000,0
|
|
20241017,144300,1370098500,267000,267000,267000,267000,2
|
|
20241017,144200,1369564500,267000,267000,267000,267000,1
|
|
20241017,144100,1369297500,266500,266500,266500,266500,0
|
|
20241017,144000,1369297500,266500,266500,266500,266500,2
|
|
20241017,143900,1368764500,267000,267000,267000,267000,10
|
|
20241017,143800,1366094500,266500,266500,266500,266500,3
|
|
20241017,143700,1365295000,266500,266500,266500,266500,1
|
|
20241017,143600,1365028500,267000,266500,267000,266500,11
|
|
20241017,143500,1362094000,266500,266500,266500,266500,1
|
|
20241017,143400,1361827500,266500,266500,266500,266500,1
|
|
20241017,143300,1361561000,266500,266500,266500,266500,3
|
|
20241017,143200,1360761500,266000,266000,266000,266000,7
|
|
20241017,143100,1358899500,266500,266500,266500,266500,54
|
|
20241017,143000,1344508500,267000,267000,267000,267000,29
|
|
20241017,142900,1336765500,266500,266500,266500,266500,3
|
|
20241017,142800,1335966000,266500,266500,266500,266500,0
|
|
20241017,142700,1335966000,266500,267000,267500,266500,187
|
|
20241017,142600,1286036500,267000,267000,267000,267000,10
|
|
20241017,142500,1283366500,267000,266500,267000,266500,20
|
|
20241017,142400,1278036000,266500,266500,266500,266500,2
|
|
20241017,142300,1277503000,266500,266500,266500,266500,2
|
|
20241017,142200,1276970000,267000,267000,267000,267000,0
|
|
20241017,142100,1276970000,267000,267000,267000,267000,0
|
|
20241017,142000,1276970000,267000,267000,267000,267000,0
|
|
20241017,141900,1276970000,267000,266500,267000,266500,5
|
|
20241017,141800,1275636000,266500,266500,266500,266500,5
|
|
20241017,141700,1274303500,266500,266500,266500,266500,0
|
|
20241017,141600,1274303500,266500,266500,266500,266500,38
|
|
20241017,141500,1264176500,266000,266000,266000,266000,1
|
|
20241017,141400,1263910500,266000,266000,266000,266000,8
|
|
20241017,141300,1261782500,266500,266500,266500,266000,114
|
|
20241017,141200,1231421500,266500,266500,266500,266500,1
|
|
20241017,141100,1231155000,266500,267000,267000,266500,3
|
|
20241017,141000,1230354500,267000,267000,267000,267000,1
|
|
20241017,140900,1230087500,266500,266500,266500,266500,18
|
|
20241017,140800,1225290500,266500,267000,267000,266500,7
|
|
20241017,140700,1223422000,266500,266500,266500,266500,14
|
|
20241017,140600,1219691000,266500,266500,266500,266500,1
|
|
20241017,140500,1219424500,266500,266500,267000,266500,34
|
|
20241017,140400,1210363000,267000,267000,267000,267000,0
|
|
20241017,140300,1210363000,267000,267000,267000,267000,0
|
|
20241017,140200,1210363000,267000,267000,267000,267000,4
|
|
20241017,140100,1209295000,267000,267000,267000,267000,1
|
|
20241017,140000,1209028000,266500,266000,266500,266000,4
|
|
20241017,135900,1207963000,265500,265500,265500,265500,4
|
|
20241017,135800,1206901000,265500,265500,265500,265500,3
|
|
20241017,135700,1206104500,265500,265500,265500,265500,2
|
|
20241017,135600,1205573500,265500,265500,265500,265500,0
|
|
20241017,135500,1205573500,265500,265500,265500,265500,2
|
|
20241017,135400,1205042500,265500,265500,265500,265500,1
|
|
20241017,135300,1204777000,266000,266000,266000,266000,0
|
|
20241017,135200,1204777000,266000,266000,266000,266000,0
|
|
20241017,135100,1204777000,266000,266500,266500,266000,24
|
|
20241017,135000,1198388500,266500,266000,266500,266000,67
|
|
20241017,134900,1180561500,266000,266000,266000,266000,3
|
|
20241017,134800,1179763500,266500,266500,267000,266500,30
|
|
20241017,134700,1171768000,266500,266500,266500,266500,2
|
|
20241017,134600,1171235000,266500,266500,266500,266500,6
|
|
20241017,134500,1169636000,266500,266500,266500,266500,3
|
|
20241017,134400,1168836500,266500,266500,266500,266500,10
|
|
20241017,134300,1166171500,266500,266500,266500,266500,0
|
|
20241017,134200,1166171500,266500,266500,266500,266500,5
|
|
20241017,134100,1164839000,266500,266000,266500,266000,4
|
|
20241017,134000,1163774500,266000,266500,266500,266000,3
|
|
20241017,133900,1162976000,266500,266500,266500,266000,6
|
|
20241017,133800,1161378000,266500,266500,266500,266500,0
|
|
20241017,133700,1161378000,266500,266500,266500,266500,0
|
|
20241017,133600,1161378000,266500,266500,266500,266500,1
|
|
20241017,133500,1161111500,266500,266500,266500,266500,1
|
|
20241017,133400,1160845000,266000,266000,266000,266000,1
|
|
20241017,133300,1160579000,266000,266000,266000,266000,0
|
|
20241017,133200,1160579000,266000,266000,266000,266000,7
|
|
20241017,133100,1158717000,266000,266000,266000,266000,0
|
|
20241017,133000,1158717000,266000,265500,266000,265500,8
|
|
20241017,132900,1156590500,266000,265500,266000,265500,2
|
|
20241017,132800,1156059000,265500,266000,266000,265500,12
|
|
20241017,132700,1152868000,265500,265500,265500,265500,0
|
|
20241017,132600,1152868000,265500,265500,265500,265500,0
|
|
20241017,132500,1152868000,265500,265500,265500,265500,0
|
|
20241017,132400,1152868000,265500,266000,266000,265500,38
|
|
20241017,132300,1142760500,266000,266000,266500,266000,8
|
|
20241017,132200,1140630000,266500,266000,266500,266000,2
|
|
20241017,132100,1140097500,266000,266000,266000,266000,0
|
|
20241017,132000,1140097500,266000,266000,266000,266000,9
|
|
20241017,131900,1137703500,266000,266000,266000,266000,1
|
|
20241017,131800,1137437500,266500,266500,266500,266500,2
|
|
20241017,131700,1136904500,266000,266000,266000,266000,0
|
|
20241017,131600,1136904500,266000,266000,266000,266000,3
|
|
20241017,131500,1136106500,266000,266500,266500,266000,4
|
|
20241017,131400,1135041000,265500,265500,265500,265500,1
|
|
20241017,131300,1134775500,266000,266000,266000,266000,0
|
|
20241017,131200,1134775500,266000,266000,266000,266000,2
|
|
20241017,131100,1134243500,265500,265500,265500,265500,0
|
|
20241017,131000,1134243500,265500,266000,266000,265500,4
|
|
20241017,130900,1133181000,266000,266000,266000,266000,2
|
|
20241017,130800,1132649000,266000,266000,266000,265500,20
|
|
20241017,130700,1127329500,265500,266500,266500,265500,47
|
|
20241017,130600,1114826500,266000,266000,266000,266000,11
|
|
20241017,130500,1111900500,266000,266000,266000,266000,5
|
|
20241017,130400,1110570500,266500,266500,266500,266500,1
|
|
20241017,130300,1110304000,266000,266500,266500,266000,6
|
|
20241017,130200,1108706000,266000,266000,266000,266000,5
|
|
20241017,130100,1107376000,266000,266000,266000,266000,0
|
|
20241017,130000,1107376000,266000,266000,266000,266000,14
|
|
20241017,125900,1103652000,266500,266500,266500,266500,2
|
|
20241017,125800,1103119000,266000,266500,266500,266000,130
|
|
20241017,125700,1068475500,267500,267500,267500,267500,1
|
|
20241017,125600,1068208000,266500,266500,266500,266500,1
|
|
20241017,125500,1067941500,266500,266500,266500,266500,0
|
|
20241017,125400,1067941500,266500,267000,267000,266500,112
|
|
20241017,125300,1038056500,266500,266500,267000,266500,18
|
|
20241017,125200,1033256000,266500,266500,266500,266500,0
|
|
20241017,125100,1033256000,266500,266500,266500,266500,0
|
|
20241017,125000,1033256000,266500,266500,266500,266500,15
|
|
20241017,124900,1029258500,266000,266000,266000,266000,4
|
|
20241017,124800,1028194500,266000,266500,266500,266000,93
|
|
20241017,124700,1003412000,267000,266500,267000,266500,6
|
|
20241017,124600,1001812500,266500,266500,266500,266500,0
|
|
20241017,124500,1001812500,266500,266500,266500,266500,1
|
|
20241017,124400,1001546000,266500,266500,266500,266500,21
|
|
20241017,124300,995949500,267000,266500,267000,266500,3
|
|
20241017,124200,995149000,266500,266500,266500,266500,0
|
|
20241017,124100,995149000,266500,266500,266500,266500,1
|
|
20241017,124000,994882500,266500,266500,267000,266500,8
|
|
20241017,123900,992749000,266500,266500,266500,266500,1
|
|
20241017,123800,992482500,266500,266500,266500,266500,13
|
|
20241017,123700,989018000,266500,266500,266500,266500,0
|
|
20241017,123600,989018000,266500,266500,266500,266500,0
|
|
20241017,123500,989018000,266500,266000,266500,266000,2
|
|
20241017,123400,988485500,266000,266000,266000,266000,2
|
|
20241017,123300,987953500,266500,266500,266500,266000,5
|
|
20241017,123200,986621500,266500,266500,266500,266500,0
|
|
20241017,123100,986621500,266500,266500,266500,266500,3
|
|
20241017,123000,985822000,266500,267000,267000,266500,17
|
|
20241017,122900,981285500,266500,266500,266500,266500,3
|
|
20241017,122800,980486000,266500,266500,266500,266500,0
|
|
20241017,122700,980486000,266500,266500,266500,266500,0
|
|
20241017,122600,980486000,266500,266500,266500,266500,17
|
|
20241017,122500,975955500,266500,267000,267000,266500,158
|
|
20241017,122400,933770000,267500,267500,267500,267500,3
|
|
20241017,122300,932967500,267500,267500,267500,267500,11
|
|
20241017,122200,930025000,267000,267000,267000,267000,0
|
|
20241017,122100,930025000,267000,267000,267000,267000,2
|
|
20241017,122000,929491000,267500,267500,267500,267500,6
|
|
20241017,121900,927886000,267000,267000,267000,267000,15
|
|
20241017,121800,923881000,267500,267000,267500,267000,22
|
|
20241017,121700,918006500,267500,267500,267500,267500,0
|
|
20241017,121600,918006500,267500,267500,267500,267500,2
|
|
20241017,121500,917471500,267000,267000,267000,267000,0
|
|
20241017,121400,917471500,267000,267000,267000,267000,0
|
|
20241017,121300,917471500,267000,267500,267500,267000,24
|
|
20241017,121200,911056000,267000,267000,267000,267000,0
|
|
20241017,121100,911056000,267000,267000,267000,267000,3
|
|
20241017,121000,910255000,267500,267500,267500,267500,1
|
|
20241017,120900,909987500,267500,267000,267500,267000,6
|
|
20241017,120800,908383500,267500,267500,267500,267500,10
|
|
20241017,120700,905708500,266500,267000,267000,266500,53
|
|
20241017,120600,891558000,267000,267500,267500,267000,5
|
|
20241017,120500,890221500,266500,266500,266500,266500,0
|
|
20241017,120400,890221500,266500,266500,266500,266500,0
|
|
20241017,120300,890221500,266500,266500,266500,266500,0
|
|
20241017,120200,890221500,266500,266500,266500,266500,0
|
|
20241017,120100,890221500,266500,267500,267500,266500,4
|
|
20241017,120000,889154500,267000,267000,267000,267000,0
|
|
20241017,115900,889154500,267000,267000,267000,267000,2
|
|
20241017,115800,888620500,267000,267000,267000,266500,9
|
|
20241017,115700,886218000,267000,267000,267000,267000,1
|
|
20241017,115600,885951000,267000,267000,267000,267000,2
|
|
20241017,115500,885417000,267000,267000,267000,267000,0
|
|
20241017,115400,885417000,267000,266500,267000,266500,22
|
|
20241017,115300,879549000,266500,266000,266500,266000,2
|
|
20241017,115200,879016500,266500,266500,266500,266500,1
|
|
20241017,115100,878750000,266000,266000,266000,266000,2
|
|
20241017,115000,878218000,266500,266500,266500,266500,3
|
|
20241017,114900,877418500,266000,266000,266000,266000,11
|
|
20241017,114800,874492500,266000,266000,266000,266000,1
|
|
20241017,114700,874226500,266000,266000,266000,266000,1
|
|
20241017,114600,873960500,266000,266000,266000,266000,0
|
|
20241017,114500,873960500,266000,266000,266000,266000,1
|
|
20241017,114400,873694500,266500,266500,266500,266500,1
|
|
20241017,114300,873428000,266500,266500,266500,266500,5
|
|
20241017,114200,872095500,266500,266500,266500,266000,35
|
|
20241017,114100,862769000,266500,266500,266500,266500,11
|
|
20241017,114000,859837500,267000,267000,267000,266500,58
|
|
20241017,113900,844352000,267000,267500,267500,267000,2
|
|
20241017,113800,843817500,267000,267000,267000,267000,6
|
|
20241017,113700,842215500,267500,267500,267500,267500,0
|
|
20241017,113600,842215500,267500,267500,267500,267500,8
|
|
20241017,113500,840075500,267000,267000,267000,267000,0
|
|
20241017,113400,840075500,267000,267000,267000,267000,0
|
|
20241017,113300,840075500,267000,267000,267000,267000,1
|
|
20241017,113200,839808500,267000,267000,267000,267000,3
|
|
20241017,113100,839007500,267500,267500,267500,267500,1
|
|
20241017,113000,838740000,267500,267500,267500,267500,19
|
|
20241017,112900,833657500,267000,267000,267000,267000,1
|
|
20241017,112800,833390500,267500,267500,267500,267500,0
|
|
20241017,112700,833390500,267500,267500,267500,267500,19
|
|
20241017,112600,828308000,267500,267500,267500,267500,4
|
|
20241017,112500,827238000,267000,267000,267000,267000,0
|
|
20241017,112400,827238000,267000,267000,267000,267000,2
|
|
20241017,112300,826704000,267000,267000,267000,267000,2
|
|
20241017,112200,826170000,266500,266500,266500,266500,3
|
|
20241017,112100,825370500,267000,267000,267000,267000,23
|
|
20241017,112000,819229500,267000,267000,267000,267000,0
|
|
20241017,111900,819229500,267000,267500,267500,267000,3
|
|
20241017,111800,818428000,266500,267000,267500,266500,14
|
|
20241017,111700,814691000,266500,266500,266500,266500,19
|
|
20241017,111600,809627500,266500,267000,268000,266500,32
|
|
20241017,111500,801088000,267000,266500,267000,266500,18
|
|
20241017,111400,796287000,266500,266500,266500,266500,0
|
|
20241017,111300,796287000,266500,266500,266500,266500,1
|
|
20241017,111200,796020500,266500,266500,266500,266500,2
|
|
20241017,111100,795487500,266500,267000,267000,266500,28
|
|
20241017,111000,788014500,269000,266000,269000,265500,487
|
|
20241017,110900,658440000,266000,266000,266000,266000,2
|
|
20241017,110800,657908000,266000,266000,266000,266000,2
|
|
20241017,110700,657376000,266000,266000,266000,266000,34
|
|
20241017,110600,648332000,266000,266000,266000,266000,1
|
|
20241017,110500,648066000,265000,265000,265000,265000,0
|
|
20241017,110400,648066000,265000,265000,265000,265000,0
|
|
20241017,110300,648066000,265000,265000,265000,265000,10
|
|
20241017,110200,645416000,265000,265000,265000,265000,3
|
|
20241017,110100,644621000,265000,266000,266000,265000,101
|
|
20241017,110000,617855000,265000,266000,266000,265000,3
|
|
20241017,105900,617058000,266000,265500,266000,265000,28
|
|
20241017,105800,609633500,265000,265000,265000,265000,1
|
|
20241017,105700,609368500,265500,265500,265500,265000,7
|
|
20241017,105600,607510500,265500,265500,265500,265500,3
|
|
20241017,105500,606714000,265500,265500,265500,265500,0
|
|
20241017,105400,606714000,265500,265500,265500,265500,1
|
|
20241017,105300,606448500,265000,265000,265000,265000,0
|
|
20241017,105200,606448500,265000,265000,265000,265000,3
|
|
20241017,105100,605653500,265000,265000,265000,265000,1
|
|
20241017,105000,605388500,265500,265500,265500,265500,0
|
|
20241017,104900,605388500,265500,265500,265500,265500,12
|
|
20241017,104800,602202500,265500,265500,265500,265500,8
|
|
20241017,104700,600078500,265500,265500,265500,265500,3
|
|
20241017,104600,599282000,265500,265500,265500,265500,62
|
|
20241017,104500,582821000,265500,265500,265500,265500,1
|
|
20241017,104400,582555500,266000,266000,266000,265500,6
|
|
20241017,104300,580960000,265500,265500,265500,265500,0
|
|
20241017,104200,580960000,265500,266000,266000,265500,5
|
|
20241017,104100,579631000,266000,266000,266000,266000,0
|
|
20241017,104000,579631000,266000,265500,266000,265500,57
|
|
20241017,103900,564496000,266000,266000,266000,266000,11
|
|
20241017,103800,561570000,266000,266000,266000,266000,0
|
|
20241017,103700,561570000,266000,266000,266000,266000,3
|
|
20241017,103600,560772000,266000,266000,266000,266000,0
|
|
20241017,103500,560772000,266000,266000,266000,266000,0
|
|
20241017,103400,560772000,266000,266000,266000,266000,2
|
|
20241017,103300,560240000,265500,265500,265500,265500,37
|
|
20241017,103200,550416500,265500,265500,265500,265500,8
|
|
20241017,103100,548292500,266000,266000,266000,265500,4
|
|
20241017,103000,547229000,266000,266000,266000,266000,0
|
|
20241017,102900,547229000,266000,266000,266000,266000,0
|
|
20241017,102800,547229000,266000,265500,266000,265500,2
|
|
20241017,102700,546697500,265500,265500,265500,265500,0
|
|
20241017,102600,546697500,265500,266000,266000,265500,100
|
|
20241017,102500,520141000,266000,266000,266000,266000,20
|
|
20241017,102400,514821000,266500,266500,266500,266500,0
|
|
20241017,102300,514821000,266500,266500,266500,266500,0
|
|
20241017,102200,514821000,266500,266500,266500,266500,3
|
|
20241017,102100,514021500,266500,266500,266500,266500,1
|
|
20241017,102000,513755000,266500,267000,267000,266500,6
|
|
20241017,101900,512155500,266500,266000,266500,266000,14
|
|
20241017,101800,508429500,266000,266000,266000,266000,0
|
|
20241017,101700,508429500,266000,266000,266000,266000,1
|
|
20241017,101600,508163500,266000,266000,266000,266000,0
|
|
20241017,101500,508163500,266000,267000,267000,266000,118
|
|
20241017,101400,476756000,266500,267500,267500,266500,84
|
|
20241017,101300,454354000,268000,268000,268000,268000,25
|
|
20241017,101200,447654000,269500,269500,269500,269500,0
|
|
20241017,101100,447654000,269500,269500,269500,269500,1
|
|
20241017,101000,447384500,269500,268500,269500,268500,7
|
|
20241017,100900,445504000,269500,269500,269500,269500,89
|
|
20241017,100800,421518500,269000,268500,269000,268500,112
|
|
20241017,100700,391423000,268000,268000,268000,268000,10
|
|
20241017,100600,388743000,268500,267000,268500,266500,163
|
|
20241017,100500,345169000,266500,267000,267000,266500,3
|
|
20241017,100400,344368500,267000,267000,267000,267000,2
|
|
20241017,100300,343834500,267000,267000,267000,267000,0
|
|
20241017,100200,343834500,267000,267000,267000,267000,0
|
|
20241017,100100,343834500,267000,267000,267000,266500,5
|
|
20241017,100000,342500000,267000,267000,267000,266500,3
|
|
20241017,095900,341699500,266000,266000,266000,266000,0
|
|
20241017,095800,341699500,266000,266000,266000,266000,0
|
|
20241017,095700,341699500,266000,266000,266000,266000,0
|
|
20241017,095600,341699500,266000,266000,266000,266000,2
|
|
20241017,095500,341167500,266000,266000,266000,266000,0
|
|
20241017,095400,341167500,266000,266000,266000,266000,0
|
|
20241017,095300,341167500,266000,266000,266000,266000,0
|
|
20241017,095200,341167500,266000,266000,266000,266000,9
|
|
20241017,095100,338773500,265500,265500,265500,265500,0
|
|
20241017,095000,338773500,265500,266500,266500,265500,86
|
|
20241017,094900,315901000,266500,267000,267000,266500,28
|
|
20241017,094800,308432500,267000,267000,267000,267000,0
|
|
20241017,094700,308432500,267000,267000,267000,267000,0
|
|
20241017,094600,308432500,267000,267000,267000,267000,16
|
|
20241017,094500,304160500,267000,267000,267000,267000,8
|
|
20241017,094400,302024500,267500,267500,267500,267500,1
|
|
20241017,094300,301757000,267500,267500,267500,267000,8
|
|
20241017,094200,299617500,267500,267500,267500,267500,2
|
|
20241017,094100,299082500,267500,268500,268500,267500,21
|
|
20241017,094000,293459500,268500,268500,268500,268500,2
|
|
20241017,093900,292922500,268500,268500,268500,268500,0
|
|
20241017,093800,292922500,268500,268500,268500,268500,4
|
|
20241017,093700,291848500,268500,268500,268500,268500,29
|
|
20241017,093600,284062000,268500,268500,268500,268500,7
|
|
20241017,093500,282182500,268000,268000,268000,268000,6
|
|
20241017,093400,280574500,268000,268000,268000,268000,1
|
|
20241017,093300,280306500,268000,268000,268000,268000,4
|
|
20241017,093200,279234500,268500,268500,268500,268500,24
|
|
20241017,093100,272790500,268500,268500,268500,268500,16
|
|
20241017,093000,268494500,268000,268000,268000,268000,8
|
|
20241017,092900,266350500,268000,268000,268000,268000,3
|
|
20241017,092800,265546500,268500,268500,268500,268500,20
|
|
20241017,092700,260176500,268500,268500,268500,268500,7
|
|
20241017,092600,258297000,268500,268500,268500,268500,35
|
|
20241017,092500,248899500,268000,267500,268000,267500,128
|
|
20241017,092400,214619000,267000,267000,267000,267000,1
|
|
20241017,092300,214352000,267500,267500,267500,267500,5
|
|
20241017,092200,213014500,267500,268000,268000,267500,18
|
|
20241017,092100,208198500,268000,268000,268000,267500,6
|
|
20241017,092000,206591500,268000,267500,268000,267500,2
|
|
20241017,091900,206056000,267500,267500,268000,267500,11
|
|
20241017,091800,203113000,267500,267500,267500,267500,1
|
|
20241017,091700,202845500,268000,267500,268000,267500,25
|
|
20241017,091600,196155500,267500,267000,267500,267000,5
|
|
20241017,091500,194820000,267500,267500,267500,267500,5
|
|
20241017,091400,193482500,267500,267500,267500,267500,0
|
|
20241017,091300,193482500,267500,267500,267500,267500,1
|
|
20241017,091200,193215000,267500,268000,268000,267500,12
|
|
20241017,091100,190004000,268000,268000,268000,268000,66
|
|
20241017,091000,172316000,268500,268500,269000,268000,26
|
|
20241017,090900,165336000,268000,269000,269000,268000,113
|
|
20241017,090800,135031000,268500,268500,268500,268500,2
|
|
20241017,090700,134494000,268500,268500,270000,268500,76
|
|
20241017,090600,114040500,268500,268500,268500,268500,12
|
|
20241017,090500,110818500,268000,268000,268500,268000,114
|
|
20241017,090400,80218500,268500,267000,268500,267000,112
|
|
20241017,090300,50267500,266000,266500,267000,266000,72
|
|
20241017,090200,31101500,267000,267000,267000,266500,14
|
|
20241017,090100,27364000,267000,267000,267000,266500,11
|
|
20241017,090000,24427500,267000,265500,267000,264500,91
|