733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,211000,1610867500,262000,262000,262000,262000,358
|
|
20241018,210900,1610867500,262000,262000,262000,262000,0
|
|
20241018,210800,1610867500,262000,262000,262000,262000,0
|
|
20241018,210700,1610867500,262000,262000,262000,262000,0
|
|
20241018,210600,1610867500,262000,262000,262000,262000,0
|
|
20241018,210500,1610867500,262000,262000,262000,262000,0
|
|
20241018,210400,1610867500,262000,262000,262000,262000,0
|
|
20241018,210300,1610867500,262000,262000,262000,262000,0
|
|
20241018,210200,1610867500,262000,262000,262000,262000,0
|
|
20241018,210100,1610867500,262000,262000,262000,262000,0
|
|
20241018,210000,1610867500,262000,262000,262000,262000,0
|
|
20241018,205900,1610867500,262000,262000,262000,262000,0
|
|
20241018,205800,1610867500,262000,262000,262000,262000,0
|
|
20241018,205700,1610867500,262000,262000,262000,262000,0
|
|
20241018,205600,1610867500,262000,262000,262000,262000,0
|
|
20241018,205500,1610867500,262000,262000,262000,262000,0
|
|
20241018,205400,1610867500,262000,262000,262000,262000,0
|
|
20241018,205300,1610867500,262000,262000,262000,262000,0
|
|
20241018,205200,1610867500,262000,262000,262000,262000,0
|
|
20241018,205100,1610867500,262000,262000,262000,262000,0
|
|
20241018,205000,1610867500,262000,262000,262000,262000,0
|
|
20241018,204900,1610867500,262000,262000,262000,262000,0
|
|
20241018,204800,1610867500,262000,262000,262000,262000,0
|
|
20241018,204700,1610867500,262000,262000,262000,262000,0
|
|
20241018,204600,1610867500,262000,262000,262000,262000,0
|
|
20241018,204500,1610867500,262000,262000,262000,262000,0
|
|
20241018,204400,1610867500,262000,262000,262000,262000,0
|
|
20241018,204300,1610867500,262000,262000,262000,262000,0
|
|
20241018,204200,1610867500,262000,262000,262000,262000,0
|
|
20241018,204100,1610867500,262000,262000,262000,262000,0
|
|
20241018,204000,1610867500,262000,262000,262000,262000,358
|
|
20241018,203900,1610867500,262000,262000,262000,262000,0
|
|
20241018,203800,1610867500,262000,262000,262000,262000,0
|
|
20241018,203700,1610867500,262000,262000,262000,262000,0
|
|
20241018,203600,1610867500,262000,262000,262000,262000,0
|
|
20241018,203500,1610867500,262000,262000,262000,262000,0
|
|
20241018,203400,1610867500,262000,262000,262000,262000,0
|
|
20241018,203300,1610867500,262000,262000,262000,262000,0
|
|
20241018,203200,1610867500,262000,262000,262000,262000,0
|
|
20241018,203100,1610867500,262000,262000,262000,262000,0
|
|
20241018,203000,1610867500,262000,262000,262000,262000,0
|
|
20241018,202900,1610867500,262000,262000,262000,262000,0
|
|
20241018,202800,1610867500,262000,262000,262000,262000,0
|
|
20241018,202700,1610867500,262000,262000,262000,262000,0
|
|
20241018,202600,1610867500,262000,262000,262000,262000,0
|
|
20241018,202500,1610867500,262000,262000,262000,262000,0
|
|
20241018,202400,1610867500,262000,262000,262000,262000,0
|
|
20241018,202300,1610867500,262000,262000,262000,262000,0
|
|
20241018,202200,1610867500,262000,262000,262000,262000,0
|
|
20241018,202100,1610867500,262000,262000,262000,262000,0
|
|
20241018,202000,1610867500,262000,262000,262000,262000,0
|
|
20241018,201900,1610867500,262000,262000,262000,262000,0
|
|
20241018,201800,1610867500,262000,262000,262000,262000,0
|
|
20241018,201700,1610867500,262000,262000,262000,262000,0
|
|
20241018,201600,1610867500,262000,262000,262000,262000,0
|
|
20241018,201500,1610867500,262000,262000,262000,262000,0
|
|
20241018,201400,1610867500,262000,262000,262000,262000,0
|
|
20241018,201300,1610867500,262000,262000,262000,262000,0
|
|
20241018,201200,1610867500,262000,262000,262000,262000,0
|
|
20241018,201100,1610867500,262000,262000,262000,262000,0
|
|
20241018,201000,1610867500,262000,262000,262000,262000,358
|
|
20241018,200900,1610867500,262000,262000,262000,262000,0
|
|
20241018,200800,1610867500,262000,262000,262000,262000,0
|
|
20241018,200700,1610867500,262000,262000,262000,262000,0
|
|
20241018,200600,1610867500,262000,262000,262000,262000,0
|
|
20241018,200500,1610867500,262000,262000,262000,262000,0
|
|
20241018,200400,1610867500,262000,262000,262000,262000,0
|
|
20241018,200300,1610867500,262000,262000,262000,262000,0
|
|
20241018,200200,1610867500,262000,262000,262000,262000,0
|
|
20241018,200100,1610867500,262000,262000,262000,262000,0
|
|
20241018,200000,1610867500,262000,262000,262000,262000,0
|
|
20241018,195900,1610867500,262000,262000,262000,262000,0
|
|
20241018,195800,1610867500,262000,262000,262000,262000,0
|
|
20241018,195700,1610867500,262000,262000,262000,262000,0
|
|
20241018,195600,1610867500,262000,262000,262000,262000,0
|
|
20241018,195500,1610867500,262000,262000,262000,262000,0
|
|
20241018,195400,1610867500,262000,262000,262000,262000,0
|
|
20241018,195300,1610867500,262000,262000,262000,262000,0
|
|
20241018,195200,1610867500,262000,262000,262000,262000,0
|
|
20241018,195100,1610867500,262000,262000,262000,262000,0
|
|
20241018,195000,1610867500,262000,262000,262000,262000,0
|
|
20241018,194900,1610867500,262000,262000,262000,262000,0
|
|
20241018,194800,1610867500,262000,262000,262000,262000,0
|
|
20241018,194700,1610867500,262000,262000,262000,262000,0
|
|
20241018,194600,1610867500,262000,262000,262000,262000,0
|
|
20241018,194500,1610867500,262000,262000,262000,262000,0
|
|
20241018,194400,1610867500,262000,262000,262000,262000,0
|
|
20241018,194300,1610867500,262000,262000,262000,262000,0
|
|
20241018,194200,1610867500,262000,262000,262000,262000,0
|
|
20241018,194100,1610867500,262000,262000,262000,262000,0
|
|
20241018,194000,1610867500,262000,262000,262000,262000,358
|
|
20241018,193900,1610867500,262000,262000,262000,262000,0
|
|
20241018,193800,1610867500,262000,262000,262000,262000,0
|
|
20241018,193700,1610867500,262000,262000,262000,262000,0
|
|
20241018,193600,1610867500,262000,262000,262000,262000,0
|
|
20241018,193500,1610867500,262000,262000,262000,262000,0
|
|
20241018,193400,1610867500,262000,262000,262000,262000,0
|
|
20241018,193300,1610867500,262000,262000,262000,262000,0
|
|
20241018,193200,1610867500,262000,262000,262000,262000,0
|
|
20241018,193100,1610867500,262000,262000,262000,262000,0
|
|
20241018,193000,1610867500,262000,262000,262000,262000,0
|
|
20241018,192900,1610867500,262000,262000,262000,262000,0
|
|
20241018,192800,1610867500,262000,262000,262000,262000,0
|
|
20241018,192700,1610867500,262000,262000,262000,262000,0
|
|
20241018,192600,1610867500,262000,262000,262000,262000,0
|
|
20241018,192500,1610867500,262000,262000,262000,262000,0
|
|
20241018,192400,1610867500,262000,262000,262000,262000,0
|
|
20241018,192300,1610867500,262000,262000,262000,262000,0
|
|
20241018,192200,1610867500,262000,262000,262000,262000,0
|
|
20241018,192100,1610867500,262000,262000,262000,262000,0
|
|
20241018,192000,1610867500,262000,262000,262000,262000,0
|
|
20241018,191900,1610867500,262000,262000,262000,262000,0
|
|
20241018,191800,1610867500,262000,262000,262000,262000,0
|
|
20241018,191700,1610867500,262000,262000,262000,262000,0
|
|
20241018,191600,1610867500,262000,262000,262000,262000,0
|
|
20241018,191500,1610867500,262000,262000,262000,262000,0
|
|
20241018,191400,1610867500,262000,262000,262000,262000,0
|
|
20241018,191300,1610867500,262000,262000,262000,262000,0
|
|
20241018,191200,1610867500,262000,262000,262000,262000,0
|
|
20241018,191100,1610867500,262000,262000,262000,262000,0
|
|
20241018,191000,1610867500,262000,262000,262000,262000,358
|
|
20241018,190900,1610867500,262000,262000,262000,262000,0
|
|
20241018,190800,1610867500,262000,262000,262000,262000,0
|
|
20241018,190700,1610867500,262000,262000,262000,262000,0
|
|
20241018,190600,1610867500,262000,262000,262000,262000,0
|
|
20241018,190500,1610867500,262000,262000,262000,262000,0
|
|
20241018,190400,1610867500,262000,262000,262000,262000,0
|
|
20241018,190300,1610867500,262000,262000,262000,262000,0
|
|
20241018,190200,1610867500,262000,262000,262000,262000,0
|
|
20241018,190100,1610867500,262000,262000,262000,262000,0
|
|
20241018,190000,1610867500,262000,262000,262000,262000,0
|
|
20241018,185900,1610867500,262000,262000,262000,262000,0
|
|
20241018,185800,1610867500,262000,262000,262000,262000,0
|
|
20241018,185700,1610867500,262000,262000,262000,262000,0
|
|
20241018,185600,1610867500,262000,262000,262000,262000,0
|
|
20241018,185500,1610867500,262000,262000,262000,262000,0
|
|
20241018,185400,1610867500,262000,262000,262000,262000,0
|
|
20241018,185300,1610867500,262000,262000,262000,262000,0
|
|
20241018,185200,1610867500,262000,262000,262000,262000,0
|
|
20241018,185100,1610867500,262000,262000,262000,262000,0
|
|
20241018,185000,1610867500,262000,262000,262000,262000,0
|
|
20241018,184900,1610867500,262000,262000,262000,262000,0
|
|
20241018,184800,1610867500,262000,262000,262000,262000,0
|
|
20241018,184700,1610867500,262000,262000,262000,262000,0
|
|
20241018,184600,1610867500,262000,262000,262000,262000,0
|
|
20241018,184500,1610867500,262000,262000,262000,262000,0
|
|
20241018,184400,1610867500,262000,262000,262000,262000,0
|
|
20241018,184300,1610867500,262000,262000,262000,262000,0
|
|
20241018,184200,1610867500,262000,262000,262000,262000,0
|
|
20241018,184100,1610867500,262000,262000,262000,262000,0
|
|
20241018,184000,1610867500,262000,262000,262000,262000,358
|
|
20241018,183900,1610867500,262000,262000,262000,262000,0
|
|
20241018,183800,1610867500,262000,262000,262000,262000,0
|
|
20241018,183700,1610867500,262000,262000,262000,262000,0
|
|
20241018,183600,1610867500,262000,262000,262000,262000,0
|
|
20241018,183500,1610867500,262000,262000,262000,262000,0
|
|
20241018,183400,1610867500,262000,262000,262000,262000,0
|
|
20241018,183300,1610867500,262000,262000,262000,262000,0
|
|
20241018,183200,1610867500,262000,262000,262000,262000,0
|
|
20241018,183100,1610867500,262000,262000,262000,262000,0
|
|
20241018,183000,1610867500,262000,262000,262000,262000,0
|
|
20241018,182900,1610867500,262000,262000,262000,262000,0
|
|
20241018,182800,1610867500,262000,262000,262000,262000,0
|
|
20241018,182700,1610867500,262000,262000,262000,262000,0
|
|
20241018,182600,1610867500,262000,262000,262000,262000,0
|
|
20241018,182500,1610867500,262000,262000,262000,262000,0
|
|
20241018,182400,1610867500,262000,262000,262000,262000,0
|
|
20241018,182300,1610867500,262000,262000,262000,262000,0
|
|
20241018,182200,1610867500,262000,262000,262000,262000,0
|
|
20241018,182100,1610867500,262000,262000,262000,262000,0
|
|
20241018,182000,1610867500,262000,262000,262000,262000,0
|
|
20241018,181900,1610867500,262000,262000,262000,262000,0
|
|
20241018,181800,1610867500,262000,262000,262000,262000,0
|
|
20241018,181700,1610867500,262000,262000,262000,262000,0
|
|
20241018,181600,1610867500,262000,262000,262000,262000,0
|
|
20241018,181500,1610867500,262000,262000,262000,262000,0
|
|
20241018,181400,1610867500,262000,262000,262000,262000,0
|
|
20241018,181300,1610867500,262000,262000,262000,262000,0
|
|
20241018,181200,1610867500,262000,262000,262000,262000,0
|
|
20241018,181100,1610867500,262000,262000,262000,262000,0
|
|
20241018,181000,1610867500,262000,262000,262000,262000,358
|
|
20241018,180900,1610867500,262000,262000,262000,262000,0
|
|
20241018,180800,1610867500,262000,262000,262000,262000,0
|
|
20241018,180700,1610867500,262000,262000,262000,262000,0
|
|
20241018,180600,1610867500,262000,262000,262000,262000,0
|
|
20241018,180500,1610867500,262000,262000,262000,262000,0
|
|
20241018,180400,1610867500,262000,262000,262000,262000,0
|
|
20241018,180300,1610867500,262000,262000,262000,262000,0
|
|
20241018,180200,1610867500,262000,262000,262000,262000,0
|
|
20241018,180100,1610867500,262000,262000,262000,262000,0
|
|
20241018,180000,1610867500,262000,262000,262000,262000,0
|
|
20241018,175900,1610867500,262000,262000,262000,262000,0
|
|
20241018,175800,1610867500,262000,262000,262000,262000,0
|
|
20241018,175700,1610867500,262000,262000,262000,262000,0
|
|
20241018,175600,1610867500,262000,262000,262000,262000,0
|
|
20241018,175500,1610867500,262000,262000,262000,262000,0
|
|
20241018,175400,1610867500,262000,262000,262000,262000,0
|
|
20241018,175300,1610867500,262000,262000,262000,262000,0
|
|
20241018,175200,1610867500,262000,262000,262000,262000,0
|
|
20241018,175100,1610867500,262000,262000,262000,262000,0
|
|
20241018,175000,1610867500,262000,262000,262000,262000,0
|
|
20241018,174900,1610867500,262000,262000,262000,262000,0
|
|
20241018,174800,1610867500,262000,262000,262000,262000,0
|
|
20241018,174700,1610867500,262000,262000,262000,262000,0
|
|
20241018,174600,1610867500,262000,262000,262000,262000,0
|
|
20241018,174500,1610867500,262000,262000,262000,262000,0
|
|
20241018,174400,1610867500,262000,262000,262000,262000,0
|
|
20241018,174300,1610867500,262000,262000,262000,262000,0
|
|
20241018,174200,1610867500,262000,262000,262000,262000,0
|
|
20241018,174100,1610867500,262000,262000,262000,262000,0
|
|
20241018,174000,1610867500,262000,262000,262000,262000,358
|
|
20241018,173900,1610867500,262000,262000,262000,262000,0
|
|
20241018,173800,1610867500,262000,262000,262000,262000,0
|
|
20241018,173700,1610867500,262000,262000,262000,262000,0
|
|
20241018,173600,1610867500,262000,262000,262000,262000,0
|
|
20241018,173500,1610867500,262000,262000,262000,262000,0
|
|
20241018,173400,1610867500,262000,262000,262000,262000,0
|
|
20241018,173300,1610867500,262000,262000,262000,262000,0
|
|
20241018,173200,1610867500,262000,262000,262000,262000,0
|
|
20241018,173100,1610867500,262000,262000,262000,262000,0
|
|
20241018,173000,1610867500,262000,262000,262000,262000,0
|
|
20241018,172900,1610867500,262000,262000,262000,262000,0
|
|
20241018,172800,1610867500,262000,262000,262000,262000,0
|
|
20241018,172700,1610867500,262000,262000,262000,262000,0
|
|
20241018,172600,1610867500,262000,262000,262000,262000,0
|
|
20241018,172500,1610867500,262000,262000,262000,262000,0
|
|
20241018,172400,1610867500,262000,262000,262000,262000,0
|
|
20241018,172300,1610867500,262000,262000,262000,262000,0
|
|
20241018,172200,1610867500,262000,262000,262000,262000,0
|
|
20241018,172100,1610867500,262000,262000,262000,262000,0
|
|
20241018,172000,1610867500,262000,262000,262000,262000,0
|
|
20241018,171900,1610867500,262000,262000,262000,262000,0
|
|
20241018,171800,1610867500,262000,262000,262000,262000,0
|
|
20241018,171700,1610867500,262000,262000,262000,262000,0
|
|
20241018,171600,1610867500,262000,262000,262000,262000,0
|
|
20241018,171500,1610867500,262000,262000,262000,262000,0
|
|
20241018,171400,1610867500,262000,262000,262000,262000,0
|
|
20241018,171300,1610867500,262000,262000,262000,262000,0
|
|
20241018,171200,1610867500,262000,262000,262000,262000,0
|
|
20241018,171100,1610867500,262000,262000,262000,262000,0
|
|
20241018,171000,1610867500,262000,262000,262000,262000,358
|
|
20241018,170900,1610867500,262000,262000,262000,262000,0
|
|
20241018,170800,1610867500,262000,262000,262000,262000,0
|
|
20241018,170700,1610867500,262000,262000,262000,262000,0
|
|
20241018,170600,1610867500,262000,262000,262000,262000,0
|
|
20241018,170500,1610867500,262000,262000,262000,262000,0
|
|
20241018,170400,1610867500,262000,262000,262000,262000,0
|
|
20241018,170300,1610867500,262000,262000,262000,262000,0
|
|
20241018,170200,1610867500,262000,262000,262000,262000,0
|
|
20241018,170100,1610867500,262000,262000,262000,262000,0
|
|
20241018,170000,1610867500,262000,262000,262000,262000,0
|
|
20241018,165900,1610867500,262000,262000,262000,262000,0
|
|
20241018,165800,1610867500,262000,262000,262000,262000,0
|
|
20241018,165700,1610867500,262000,262000,262000,262000,0
|
|
20241018,165600,1610867500,262000,262000,262000,262000,0
|
|
20241018,165500,1610867500,262000,262000,262000,262000,0
|
|
20241018,165400,1610867500,262000,262000,262000,262000,0
|
|
20241018,165300,1610867500,262000,262000,262000,262000,0
|
|
20241018,165200,1610867500,262000,262000,262000,262000,0
|
|
20241018,165100,1610867500,262000,262000,262000,262000,0
|
|
20241018,165000,1610867500,262000,262000,262000,262000,0
|
|
20241018,164900,1610867500,262000,262000,262000,262000,0
|
|
20241018,164800,1610867500,262000,262000,262000,262000,0
|
|
20241018,164700,1610867500,262000,262000,262000,262000,0
|
|
20241018,164600,1610867500,262000,262000,262000,262000,0
|
|
20241018,164500,1610867500,262000,262000,262000,262000,0
|
|
20241018,164400,1610867500,262000,262000,262000,262000,0
|
|
20241018,164300,1610867500,262000,262000,262000,262000,0
|
|
20241018,164200,1610867500,262000,262000,262000,262000,0
|
|
20241018,164100,1610867500,262000,262000,262000,262000,0
|
|
20241018,164000,1610867500,262000,262000,262000,262000,358
|
|
20241018,163900,1610867500,262000,262000,262000,262000,0
|
|
20241018,163800,1610867500,262000,262000,262000,262000,0
|
|
20241018,163700,1610867500,262000,262000,262000,262000,0
|
|
20241018,163600,1610867500,262000,262000,262000,262000,0
|
|
20241018,163500,1610867500,262000,262000,262000,262000,0
|
|
20241018,163400,1610867500,262000,262000,262000,262000,0
|
|
20241018,163300,1610867500,262000,262000,262000,262000,0
|
|
20241018,163200,1610867500,262000,262000,262000,262000,0
|
|
20241018,163100,1610867500,262000,262000,262000,262000,0
|
|
20241018,163000,1610867500,262000,262000,262000,262000,0
|
|
20241018,162900,1610867500,262000,262000,262000,262000,0
|
|
20241018,162800,1610867500,262000,262000,262000,262000,0
|
|
20241018,162700,1610867500,262000,262000,262000,262000,0
|
|
20241018,162600,1610867500,262000,262000,262000,262000,0
|
|
20241018,162500,1610867500,262000,262000,262000,262000,0
|
|
20241018,162400,1610867500,262000,262000,262000,262000,0
|
|
20241018,162300,1610867500,262000,262000,262000,262000,0
|
|
20241018,162200,1610867500,262000,262000,262000,262000,0
|
|
20241018,162100,1610867500,262000,262000,262000,262000,0
|
|
20241018,162000,1610867500,262000,262000,262000,262000,0
|
|
20241018,161900,1610867500,262000,262000,262000,262000,0
|
|
20241018,161800,1610867500,262000,262000,262000,262000,0
|
|
20241018,161700,1610867500,262000,262000,262000,262000,0
|
|
20241018,161600,1610867500,262000,262000,262000,262000,0
|
|
20241018,161500,1610867500,262000,262000,262000,262000,0
|
|
20241018,161400,1610867500,262000,262000,262000,262000,0
|
|
20241018,161300,1610867500,262000,262000,262000,262000,0
|
|
20241018,161200,1610867500,262000,262000,262000,262000,0
|
|
20241018,161100,1610867500,262000,262000,262000,262000,0
|
|
20241018,161000,1610867500,262000,262000,262000,262000,358
|
|
20241018,160900,1610867500,262000,262000,262000,262000,0
|
|
20241018,160800,1610867500,262000,262000,262000,262000,0
|
|
20241018,160700,1610867500,262000,262000,262000,262000,0
|
|
20241018,160600,1610867500,262000,262000,262000,262000,0
|
|
20241018,160500,1610867500,262000,262000,262000,262000,0
|
|
20241018,160400,1610867500,262000,262000,262000,262000,0
|
|
20241018,160300,1610867500,262000,262000,262000,262000,0
|
|
20241018,160200,1610867500,262000,262000,262000,262000,0
|
|
20241018,160100,1610867500,262000,262000,262000,262000,0
|
|
20241018,160000,1610867500,262000,262000,262000,262000,0
|
|
20241018,155900,1610867500,262000,262000,262000,262000,0
|
|
20241018,155800,1610867500,262000,262000,262000,262000,0
|
|
20241018,155700,1610867500,262000,262000,262000,262000,0
|
|
20241018,155600,1610867500,262000,262000,262000,262000,0
|
|
20241018,155500,1610867500,262000,262000,262000,262000,0
|
|
20241018,155400,1610867500,262000,262000,262000,262000,0
|
|
20241018,155300,1610867500,262000,262000,262000,262000,0
|
|
20241018,155200,1610867500,262000,262000,262000,262000,0
|
|
20241018,155100,1610867500,262000,262000,262000,262000,0
|
|
20241018,155000,1610867500,262000,262000,262000,262000,0
|
|
20241018,154900,1610867500,262000,262000,262000,262000,0
|
|
20241018,154800,1610867500,262000,262000,262000,262000,0
|
|
20241018,154700,1610867500,262000,262000,262000,262000,0
|
|
20241018,154600,1610867500,262000,262000,262000,262000,0
|
|
20241018,154500,1610867500,262000,262000,262000,262000,0
|
|
20241018,154400,1610867500,262000,262000,262000,262000,0
|
|
20241018,154300,1610867500,262000,262000,262000,262000,0
|
|
20241018,154200,1610867500,262000,262000,262000,262000,0
|
|
20241018,154100,1610867500,262000,262000,262000,262000,0
|
|
20241018,154000,1610867500,262000,262000,262000,262000,358
|
|
20241018,153900,1610867500,262000,262000,262000,262000,0
|
|
20241018,153800,1610867500,262000,262000,262000,262000,0
|
|
20241018,153700,1610867500,262000,262000,262000,262000,0
|
|
20241018,153600,1610867500,262000,262000,262000,262000,0
|
|
20241018,153500,1610867500,262000,262000,262000,262000,0
|
|
20241018,153400,1610867500,262000,262000,262000,262000,0
|
|
20241018,153300,1610867500,262000,262000,262000,262000,0
|
|
20241018,153200,1610867500,262000,262000,262000,262000,0
|
|
20241018,153100,1610867500,262000,262000,262000,262000,0
|
|
20241018,153000,1610867500,262000,262000,262000,262000,358
|
|
20241018,152900,1517071500,262500,262500,262500,262500,0
|
|
20241018,152800,1517071500,262500,262500,262500,262500,0
|
|
20241018,152700,1517071500,262500,262500,262500,262500,0
|
|
20241018,152600,1517071500,262500,262500,262500,262500,0
|
|
20241018,152500,1517071500,262500,262500,262500,262500,0
|
|
20241018,152400,1517071500,262500,262500,262500,262500,0
|
|
20241018,152300,1517071500,262500,262500,262500,262500,0
|
|
20241018,152200,1517071500,262500,262500,262500,262500,0
|
|
20241018,152100,1517071500,262500,262500,262500,262500,0
|
|
20241018,152000,1517071500,262500,262500,262500,262500,0
|
|
20241018,151900,1517071500,262500,262500,263000,262500,19
|
|
20241018,151800,1512081500,262500,262000,262500,262000,13
|
|
20241018,151700,1508671000,262000,262000,262000,262000,1
|
|
20241018,151600,1508409000,262000,262000,262500,262000,64
|
|
20241018,151500,1491624500,261500,261500,261500,261500,35
|
|
20241018,151400,1482472000,261500,262000,262000,261500,14
|
|
20241018,151300,1478806000,261500,262000,262000,261500,61
|
|
20241018,151200,1462853500,262000,262000,262000,262000,14
|
|
20241018,151100,1459185500,262000,262000,262000,262000,145
|
|
20241018,151000,1421195500,262000,262000,262000,262000,4
|
|
20241018,150900,1420147500,261500,261500,261500,261500,0
|
|
20241018,150800,1420147500,261500,262000,262000,261500,198
|
|
20241018,150700,1368283000,262500,262500,262500,262500,1
|
|
20241018,150600,1368020500,262500,262500,262500,262000,18
|
|
20241018,150500,1363303500,262500,262500,262500,262500,2
|
|
20241018,150400,1362778500,262500,262500,262500,262500,2
|
|
20241018,150300,1362253500,262500,262500,262500,262500,1
|
|
20241018,150200,1361991000,262500,262000,262500,262000,3
|
|
20241018,150100,1361204000,262000,262000,262000,262000,9
|
|
20241018,150000,1358846000,262000,262500,262500,262000,11
|
|
20241018,145900,1355960500,262000,262000,262000,262000,0
|
|
20241018,145800,1355960500,262000,262500,262500,262000,28
|
|
20241018,145700,1348614500,262000,262500,262500,262000,3
|
|
20241018,145600,1347828000,262500,262500,262500,262500,0
|
|
20241018,145500,1347828000,262500,262000,262500,262000,4
|
|
20241018,145400,1346778500,262000,262000,262000,262000,28
|
|
20241018,145300,1339442500,262500,262500,262500,262500,0
|
|
20241018,145200,1339442500,262500,262500,262500,262000,15
|
|
20241018,145100,1335507000,262500,262500,262500,262500,1
|
|
20241018,145000,1335244500,262000,262000,262000,262000,0
|
|
20241018,144900,1335244500,262000,262000,262000,262000,27
|
|
20241018,144800,1328170500,262000,262000,262000,262000,4
|
|
20241018,144700,1327122500,262000,262000,262000,262000,2
|
|
20241018,144600,1326598500,262000,262000,262000,262000,7
|
|
20241018,144500,1324764500,262000,262000,262000,262000,2
|
|
20241018,144400,1324240500,262000,262000,262000,262000,1
|
|
20241018,144300,1323978500,262500,262500,262500,262500,1
|
|
20241018,144200,1323716000,262500,262500,262500,262500,0
|
|
20241018,144100,1323716000,262500,262500,262500,262500,5
|
|
20241018,144000,1322403500,262500,262000,262500,262000,5
|
|
20241018,143900,1321091500,262500,262500,262500,262500,2
|
|
20241018,143800,1320566500,262000,262000,262000,262000,0
|
|
20241018,143700,1320566500,262000,262000,262000,262000,2
|
|
20241018,143600,1320042500,262000,262000,262000,262000,1
|
|
20241018,143500,1319780500,262000,262000,262000,262000,2
|
|
20241018,143400,1319256500,262000,262000,262000,262000,0
|
|
20241018,143300,1319256500,262000,262000,262000,262000,0
|
|
20241018,143200,1319256500,262000,262000,262000,262000,1
|
|
20241018,143100,1318994500,262500,262500,262500,262500,1
|
|
20241018,143000,1318732000,262500,262500,262500,262500,0
|
|
20241018,142900,1318732000,262500,262000,262500,262000,6
|
|
20241018,142800,1317158000,262000,262000,262000,262000,9
|
|
20241018,142700,1314800000,262000,262000,262000,262000,1
|
|
20241018,142600,1314538000,262500,262500,262500,262500,15
|
|
20241018,142500,1310600500,262500,262500,262500,262500,5
|
|
20241018,142400,1309288000,262000,262500,262500,262000,3
|
|
20241018,142300,1308501500,263000,263000,263000,263000,1
|
|
20241018,142200,1308238500,262500,262500,262500,262500,6
|
|
20241018,142100,1306663500,262500,262500,262500,262500,5
|
|
20241018,142000,1305351000,263000,262500,263000,262500,6
|
|
20241018,141900,1303775500,262500,262500,262500,262500,8
|
|
20241018,141800,1301675500,262500,262000,262500,262000,9
|
|
20241018,141700,1299313500,262000,262000,262000,262000,0
|
|
20241018,141600,1299313500,262000,262000,262000,262000,5
|
|
20241018,141500,1298003500,262000,262000,262000,262000,1
|
|
20241018,141400,1297741500,262000,262000,262000,262000,5
|
|
20241018,141300,1296431500,262000,262000,262000,262000,4
|
|
20241018,141200,1295383500,262000,262000,262000,262000,0
|
|
20241018,141100,1295383500,262000,261500,262000,261500,18
|
|
20241018,141000,1290668000,261500,261500,261500,261500,5
|
|
20241018,140900,1289360500,261500,261500,261500,261500,1
|
|
20241018,140800,1289099000,261500,261500,261500,261500,3
|
|
20241018,140700,1288314500,261500,261500,261500,261500,2
|
|
20241018,140600,1287791500,261500,261500,261500,261500,1
|
|
20241018,140500,1287530000,261500,261500,261500,261500,6
|
|
20241018,140400,1285961000,261500,261500,261500,261500,0
|
|
20241018,140300,1285961000,261500,261500,261500,261500,10
|
|
20241018,140200,1283346000,262000,262000,262000,262000,0
|
|
20241018,140100,1283346000,262000,261500,262000,261500,4
|
|
20241018,140000,1282299500,261500,261500,261500,261500,13
|
|
20241018,135900,1278900000,261500,261500,261500,261500,64
|
|
20241018,135800,1262164000,261500,261500,261500,261500,40
|
|
20241018,135700,1251704000,262000,262000,262000,262000,7
|
|
20241018,135600,1249870000,262000,261500,262000,261500,13
|
|
20241018,135500,1246465000,261500,261500,261500,261500,1
|
|
20241018,135400,1246203500,262000,262000,262000,262000,0
|
|
20241018,135300,1246203500,262000,261500,262000,261500,2
|
|
20241018,135200,1245680000,261500,261500,261500,261500,1
|
|
20241018,135100,1245418500,261500,261500,261500,261500,1
|
|
20241018,135000,1245157000,261500,261500,261500,261500,1
|
|
20241018,134900,1244895500,261500,262000,262000,261500,2
|
|
20241018,134800,1244372000,261500,261500,261500,261500,18
|
|
20241018,134700,1239665000,261500,261000,261500,261000,34
|
|
20241018,134600,1230782500,261500,261000,261500,261000,5
|
|
20241018,134500,1229477000,261000,261000,261000,261000,8
|
|
20241018,134400,1227389000,261500,261500,261500,261500,36
|
|
20241018,134300,1217975000,261500,261500,261500,261500,0
|
|
20241018,134200,1217975000,261500,261500,261500,261500,0
|
|
20241018,134100,1217975000,261500,261500,261500,261500,0
|
|
20241018,134000,1217975000,261500,261500,261500,261500,15
|
|
20241018,133900,1214052500,261500,261500,261500,261500,0
|
|
20241018,133800,1214052500,261500,261500,261500,261500,21
|
|
20241018,133700,1208561000,261500,261500,261500,261500,50
|
|
20241018,133600,1195486000,261500,262000,262000,261500,193
|
|
20241018,133500,1145016000,262000,262000,262500,262000,64
|
|
20241018,133400,1128243000,262000,262000,262000,262000,17
|
|
20241018,133300,1123789000,262000,262000,262000,262000,1
|
|
20241018,133200,1123527000,262000,262000,262000,262000,8
|
|
20241018,133100,1121431000,262000,262000,262000,262000,2
|
|
20241018,133000,1120907000,262000,262000,262000,262000,15
|
|
20241018,132900,1116977000,262000,262000,262000,262000,8
|
|
20241018,132800,1114881000,262000,262000,262000,262000,0
|
|
20241018,132700,1114881000,262000,262000,262500,262000,88
|
|
20241018,132600,1091814000,262000,262000,262000,262000,14
|
|
20241018,132500,1088146000,261500,261500,261500,261500,1
|
|
20241018,132400,1087884500,262000,262000,262000,261500,58
|
|
20241018,132300,1072689000,262000,262000,262000,261500,12
|
|
20241018,132200,1069545500,262000,262000,262000,262000,7
|
|
20241018,132100,1067711500,262000,262000,262000,262000,12
|
|
20241018,132000,1064567500,262000,262000,262000,262000,64
|
|
20241018,131900,1047799500,262000,262000,262000,262000,2
|
|
20241018,131800,1047275500,262000,262000,262000,262000,16
|
|
20241018,131700,1043083500,262000,262000,262000,262000,1
|
|
20241018,131600,1042821500,262000,262500,262500,262000,2
|
|
20241018,131500,1042297000,262000,262000,262000,262000,1
|
|
20241018,131400,1042035000,262500,262500,262500,262500,1
|
|
20241018,131300,1041772500,262500,262500,262500,262500,10
|
|
20241018,131200,1039147500,262000,262000,262000,262000,3
|
|
20241018,131100,1038361500,262000,262000,262000,262000,0
|
|
20241018,131000,1038361500,262000,262000,262000,261500,5
|
|
20241018,130900,1037052000,262000,262000,262000,261500,30
|
|
20241018,130800,1029202000,262000,262000,262000,262000,11
|
|
20241018,130700,1026320000,262000,262500,262500,262000,6
|
|
20241018,130600,1024745500,262500,262500,262500,262500,1
|
|
20241018,130500,1024483000,262500,262000,262500,262000,40
|
|
20241018,130400,1013984000,261500,261500,261500,261500,3
|
|
20241018,130300,1013199500,262000,262000,262000,262000,10
|
|
20241018,130200,1010579500,262000,262000,262000,262000,0
|
|
20241018,130100,1010579500,262000,262000,262000,261500,22
|
|
20241018,130000,1004821000,261500,261500,261500,261500,1
|
|
20241018,125900,1004559500,261500,261500,261500,261500,11
|
|
20241018,125800,1001683000,261500,261500,261500,261500,2
|
|
20241018,125700,1001160000,261500,262000,262000,261500,12
|
|
20241018,125600,998021500,262000,262000,262000,262000,1
|
|
20241018,125500,997759500,261500,262000,262000,261500,251
|
|
20241018,125400,932018000,262500,262500,262500,262500,51
|
|
20241018,125300,918630500,262500,262500,262500,262500,36
|
|
20241018,125200,909180500,263000,262500,263000,262500,4
|
|
20241018,125100,908129000,262500,262500,262500,262500,24
|
|
20241018,125000,901829000,262500,262500,262500,262500,4
|
|
20241018,124900,900779000,263000,262500,263000,262500,59
|
|
20241018,124800,885291000,262500,262500,262500,262500,16
|
|
20241018,124700,881091000,262500,262500,262500,262500,41
|
|
20241018,124600,870328500,262500,263000,263000,262500,39
|
|
20241018,124500,860087000,263000,263000,263000,263000,150
|
|
20241018,124400,820637000,263000,263000,263000,263000,173
|
|
20241018,124300,775138000,263500,263500,263500,263500,3
|
|
20241018,124200,774347500,263500,263500,263500,263500,48
|
|
20241018,124100,761699500,263500,263500,263500,263500,18
|
|
20241018,124000,756956500,263500,263500,263500,263500,1
|
|
20241018,123900,756693000,263500,263500,263500,263500,142
|
|
20241018,123800,719276000,263500,263500,263500,263500,1
|
|
20241018,123700,719012500,263500,264000,264000,263500,182
|
|
20241018,123600,670966500,264500,264500,264500,264500,12
|
|
20241018,123500,667792500,264500,264500,264500,264500,1
|
|
20241018,123400,667528000,264500,264500,264500,264500,0
|
|
20241018,123300,667528000,264500,264500,264500,264500,1
|
|
20241018,123200,667263500,264000,264000,264000,264000,0
|
|
20241018,123100,667263500,264000,264000,264000,264000,4
|
|
20241018,123000,666207500,264000,264000,264000,264000,0
|
|
20241018,122900,666207500,264000,264000,264000,264000,0
|
|
20241018,122800,666207500,264000,264000,264000,264000,49
|
|
20241018,122700,653271500,264500,264500,264500,264500,3
|
|
20241018,122600,652478000,264500,265000,265000,264500,19
|
|
20241018,122500,647446500,265000,265000,265000,265000,4
|
|
20241018,122400,646386500,265000,265000,265000,265000,0
|
|
20241018,122300,646386500,265000,265000,265000,265000,0
|
|
20241018,122200,646386500,265000,265000,265000,265000,0
|
|
20241018,122100,646386500,265000,265000,265000,265000,11
|
|
20241018,122000,643471500,264000,264000,264000,264000,0
|
|
20241018,121900,643471500,264000,264000,264000,264000,3
|
|
20241018,121800,642679500,265000,265000,265000,265000,6
|
|
20241018,121700,641089500,265000,265000,265000,265000,0
|
|
20241018,121600,641089500,265000,265000,265000,265000,3
|
|
20241018,121500,640294500,264500,264500,264500,264500,0
|
|
20241018,121400,640294500,264500,264500,264500,264500,0
|
|
20241018,121300,640294500,264500,264500,264500,264500,7
|
|
20241018,121200,638443000,264500,264500,264500,264500,3
|
|
20241018,121100,637649500,264500,264500,264500,264500,0
|
|
20241018,121000,637649500,264500,264500,264500,264500,0
|
|
20241018,120900,637649500,264500,264500,264500,264500,4
|
|
20241018,120800,636591500,264500,264500,264500,264500,0
|
|
20241018,120700,636591500,264500,264000,264500,264000,3
|
|
20241018,120600,635799000,264000,264000,264000,264000,0
|
|
20241018,120500,635799000,264000,264000,264000,264000,0
|
|
20241018,120400,635799000,264000,265000,265000,264000,2
|
|
20241018,120300,635270000,265000,265000,265000,265000,0
|
|
20241018,120200,635270000,265000,265000,265000,265000,0
|
|
20241018,120100,635270000,265000,265000,265000,265000,1
|
|
20241018,120000,635005000,264500,264500,264500,264500,0
|
|
20241018,115900,635005000,264500,264500,264500,264500,0
|
|
20241018,115800,635005000,264500,264500,264500,264500,0
|
|
20241018,115700,635005000,264500,264500,264500,264500,0
|
|
20241018,115600,635005000,264500,264500,264500,264500,0
|
|
20241018,115500,635005000,264500,264500,264500,264500,0
|
|
20241018,115400,635005000,264500,264500,264500,264500,5
|
|
20241018,115300,633682500,264500,264000,264500,264000,24
|
|
20241018,115200,627342000,264500,264500,264500,264500,1
|
|
20241018,115100,627077500,264500,264500,264500,264500,0
|
|
20241018,115000,627077500,264500,264500,264500,264500,0
|
|
20241018,114900,627077500,264500,264500,264500,264500,3
|
|
20241018,114800,626284000,264500,264500,264500,264500,0
|
|
20241018,114700,626284000,264500,264500,264500,264500,0
|
|
20241018,114600,626284000,264500,264500,264500,264500,1
|
|
20241018,114500,626019500,264500,264000,264500,264000,7
|
|
20241018,114400,624168500,264500,264500,264500,264500,10
|
|
20241018,114300,621523500,264500,264500,264500,264500,0
|
|
20241018,114200,621523500,264500,264500,264500,264500,0
|
|
20241018,114100,621523500,264500,264500,264500,264500,1
|
|
20241018,114000,621259000,264500,264500,264500,264500,2
|
|
20241018,113900,620730000,264500,264500,264500,264500,2
|
|
20241018,113800,620201000,264000,264000,264000,264000,0
|
|
20241018,113700,620201000,264000,264000,264000,264000,1
|
|
20241018,113600,619937000,264000,264000,264000,264000,0
|
|
20241018,113500,619937000,264000,264000,264000,264000,5
|
|
20241018,113400,618617000,264500,264500,264500,264500,3
|
|
20241018,113300,617823500,264000,264000,264000,264000,7
|
|
20241018,113200,615975500,264000,264500,264500,264000,49
|
|
20241018,113100,603038000,264500,264500,264500,264500,5
|
|
20241018,113000,601715500,264500,264500,264500,264500,0
|
|
20241018,112900,601715500,264500,264500,264500,264500,2
|
|
20241018,112800,601186500,265000,265000,265000,265000,0
|
|
20241018,112700,601186500,265000,265000,265000,265000,0
|
|
20241018,112600,601186500,265000,265000,265000,265000,1
|
|
20241018,112500,600921500,264000,264000,264000,264000,1
|
|
20241018,112400,600657500,264000,264000,264500,264000,17
|
|
20241018,112300,596167500,264500,264500,264500,264500,4
|
|
20241018,112200,595109500,264500,264000,264500,264000,3
|
|
20241018,112100,594317000,264500,264500,264500,264500,1
|
|
20241018,112000,594052500,265000,265000,265000,265000,0
|
|
20241018,111900,594052500,265000,265000,265000,265000,0
|
|
20241018,111800,594052500,265000,265000,265000,265000,170
|
|
20241018,111700,549002500,265000,265000,265000,265000,3
|
|
20241018,111600,548207500,265000,265000,265000,265000,1
|
|
20241018,111500,547942500,264000,264000,264000,264000,0
|
|
20241018,111400,547942500,264000,264000,264000,264000,1
|
|
20241018,111300,547678500,264000,264000,264000,264000,50
|
|
20241018,111200,534478500,264000,264000,264000,264000,20
|
|
20241018,111100,529198500,264500,264500,264500,264500,38
|
|
20241018,111000,519147500,264500,264500,264500,264500,0
|
|
20241018,110900,519147500,264500,264500,264500,264500,0
|
|
20241018,110800,519147500,264500,264500,264500,264500,16
|
|
20241018,110700,514915500,264500,264500,264500,264500,1
|
|
20241018,110600,514651000,264500,264500,264500,264500,1
|
|
20241018,110500,514386500,264500,264500,264500,264500,18
|
|
20241018,110400,509625500,264500,264500,264500,264500,1
|
|
20241018,110300,509361000,265000,265000,265000,265000,1
|
|
20241018,110200,509096000,265500,265500,265500,265500,0
|
|
20241018,110100,509096000,265500,264500,265500,264500,22
|
|
20241018,110000,503276000,264500,264500,264500,264500,4
|
|
20241018,105900,502218000,264500,264500,264500,264000,25
|
|
20241018,105800,495610500,264500,264500,264500,264500,2
|
|
20241018,105700,495081500,264500,264000,264500,264000,12
|
|
20241018,105600,491913000,264500,264500,264500,264500,1
|
|
20241018,105500,491648500,264500,264000,264500,264000,4
|
|
20241018,105400,490591000,264000,264000,264000,264000,41
|
|
20241018,105300,479767000,264000,264000,264000,264000,10
|
|
20241018,105200,477127000,264500,264500,264500,264500,11
|
|
20241018,105100,474217500,264000,264000,264000,264000,1
|
|
20241018,105000,473953500,264500,264500,264500,264500,50
|
|
20241018,104900,460728500,264500,264500,264500,264500,3
|
|
20241018,104800,459935000,264500,264500,264500,264500,1
|
|
20241018,104700,459670500,264500,265000,265000,264500,67
|
|
20241018,104600,441917500,265000,265000,265000,265000,0
|
|
20241018,104500,441917500,265000,265000,265000,265000,1
|
|
20241018,104400,441652500,265000,265000,265000,265000,0
|
|
20241018,104300,441652500,265000,265000,265000,265000,1
|
|
20241018,104200,441387500,265000,265000,265000,265000,0
|
|
20241018,104100,441387500,265000,265000,265000,265000,2
|
|
20241018,104000,440857500,265000,265000,265000,265000,8
|
|
20241018,103900,438737500,265000,265000,265000,265000,3
|
|
20241018,103800,437942500,265000,265000,265000,265000,2
|
|
20241018,103700,437412500,265000,264000,265000,264000,40
|
|
20241018,103600,426851500,264500,264500,264500,264500,1
|
|
20241018,103500,426587000,264500,264500,264500,264500,1
|
|
20241018,103400,426322500,264500,264500,264500,264500,106
|
|
20241018,103300,398285500,265000,265000,265000,265000,0
|
|
20241018,103200,398285500,265000,265000,265000,265000,0
|
|
20241018,103100,398285500,265000,265000,265000,265000,1
|
|
20241018,103000,398020500,265000,265000,265000,265000,1
|
|
20241018,102900,397755500,264500,265000,265000,264500,65
|
|
20241018,102800,380549500,265000,265500,265500,265000,79
|
|
20241018,102700,359611500,265500,265500,265500,265500,0
|
|
20241018,102600,359611500,265500,265500,265500,265500,11
|
|
20241018,102500,356691000,266000,266000,266000,266000,0
|
|
20241018,102400,356691000,266000,266000,266000,266000,0
|
|
20241018,102300,356691000,266000,266000,266000,266000,6
|
|
20241018,102200,355095000,266000,266000,266000,266000,3
|
|
20241018,102100,354297000,266000,266000,266000,266000,22
|
|
20241018,102000,348445000,266500,266500,266500,266500,2
|
|
20241018,101900,347912000,266500,266500,266500,266500,4
|
|
20241018,101800,346846000,266500,266500,266500,266500,4
|
|
20241018,101700,345780000,266500,266500,266500,266500,4
|
|
20241018,101600,344714000,266000,266000,266000,266000,0
|
|
20241018,101500,344714000,266000,266000,266000,266000,1
|
|
20241018,101400,344448000,266000,266000,266000,266000,3
|
|
20241018,101300,343650000,266000,266000,266000,266000,1
|
|
20241018,101200,343384000,265500,266000,266000,265500,13
|
|
20241018,101100,339931000,266000,266000,266000,266000,20
|
|
20241018,101000,334611000,266000,266000,266000,266000,0
|
|
20241018,100900,334611000,266000,266000,266000,266000,0
|
|
20241018,100800,334611000,266000,266000,266000,266000,4
|
|
20241018,100700,333547000,266000,266000,266000,266000,104
|
|
20241018,100600,305883000,266000,266000,266000,266000,0
|
|
20241018,100500,305883000,266000,266000,266000,266000,0
|
|
20241018,100400,305883000,266000,265500,266000,265500,20
|
|
20241018,100300,300564000,266000,266000,266000,266000,0
|
|
20241018,100200,300564000,266000,266000,266000,266000,8
|
|
20241018,100100,298436000,266000,266000,266000,266000,3
|
|
20241018,100000,297638000,266000,266000,266000,266000,1
|
|
20241018,095900,297372000,266000,265000,266000,265000,5
|
|
20241018,095800,296046000,265500,265500,265500,265500,12
|
|
20241018,095700,292860000,265500,265500,265500,265500,1
|
|
20241018,095600,292594500,265000,265000,265000,265000,0
|
|
20241018,095500,292594500,265000,265000,265000,265000,6
|
|
20241018,095400,291004500,265000,265000,265000,265000,0
|
|
20241018,095300,291004500,265000,265500,265500,265000,48
|
|
20241018,095200,278283500,265500,265500,265500,265500,3
|
|
20241018,095100,277487000,266000,266000,266000,266000,0
|
|
20241018,095000,277487000,266000,266000,266000,266000,1
|
|
20241018,094900,277221000,265500,265500,265500,265500,1
|
|
20241018,094800,276955500,265500,265500,265500,265500,12
|
|
20241018,094700,273769500,265500,265500,265500,265500,5
|
|
20241018,094600,272442000,265500,265500,265500,265500,0
|
|
20241018,094500,272442000,265500,265500,265500,265500,3
|
|
20241018,094400,271645500,265500,265500,265500,265500,2
|
|
20241018,094300,271114500,265500,266000,266000,265500,30
|
|
20241018,094200,263135000,266000,266000,266000,266000,0
|
|
20241018,094100,263135000,266000,265500,266000,265500,16
|
|
20241018,094000,258881000,266000,266000,266000,266000,0
|
|
20241018,093900,258881000,266000,266000,266000,266000,1
|
|
20241018,093800,258615000,266000,265500,266000,265000,13
|
|
20241018,093700,255164000,266000,266000,266000,266000,0
|
|
20241018,093600,255164000,266000,266000,266000,266000,1
|
|
20241018,093500,254898000,265500,265500,265500,265500,2
|
|
20241018,093400,254367000,266000,266000,266000,266000,0
|
|
20241018,093300,254367000,266000,266000,266000,266000,1
|
|
20241018,093200,254101000,265500,265500,265500,265500,0
|
|
20241018,093100,254101000,265500,265500,265500,265500,5
|
|
20241018,093000,252773500,265000,265000,265000,265000,10
|
|
20241018,092900,250123500,265000,264500,265000,264500,21
|
|
20241018,092800,244559500,265000,265000,265000,265000,20
|
|
20241018,092700,239259500,264500,264500,264500,264500,1
|
|
20241018,092600,238995000,264500,264500,264500,264500,0
|
|
20241018,092500,238995000,264500,265000,265000,264500,14
|
|
20241018,092400,235291000,265500,265000,265500,265000,7
|
|
20241018,092300,233434000,265500,265500,265500,265500,1
|
|
20241018,092200,233168500,264500,264500,264500,264500,1
|
|
20241018,092100,232904000,264500,264500,264500,264500,81
|
|
20241018,092000,211479500,264500,264500,264500,264500,38
|
|
20241018,091900,201428500,265000,265000,266000,265000,36
|
|
20241018,091800,191878500,265000,265000,265000,265000,3
|
|
20241018,091700,191083500,265000,266000,266000,265000,229
|
|
20241018,091600,130282000,266000,266000,266000,266000,17
|
|
20241018,091500,125760000,266000,265500,267000,265500,7
|
|
20241018,091400,123899000,265000,267000,267000,265000,50
|
|
20241018,091300,110564500,265500,265500,265500,265500,10
|
|
20241018,091200,107909500,265500,265500,265500,265500,14
|
|
20241018,091100,104192500,265500,265500,265500,265500,43
|
|
20241018,091000,92776000,265500,265500,265500,265500,1
|
|
20241018,090900,92510500,266000,266500,266500,266000,20
|
|
20241018,090800,87181000,266500,265000,266500,264500,25
|
|
20241018,090700,80552000,265000,265000,265000,265000,61
|
|
20241018,090600,64387000,265000,266000,266000,265000,38
|
|
20241018,090500,54304500,266000,266500,266500,266000,13
|
|
20241018,090400,50841000,266500,267000,267000,266500,64
|
|
20241018,090300,33762000,268500,268500,268500,268500,7
|
|
20241018,090200,31882500,268500,268500,268500,268500,5
|
|
20241018,090100,30540000,266500,266500,266500,266500,0
|
|
20241018,090000,30540000,266500,269000,269000,266500,113
|