751 lines
43 KiB
CSV
751 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,212800,43685772000,365500,365500,365500,365500,926
|
|
20241007,212700,43685772000,365500,365500,365500,365500,0
|
|
20241007,212600,43685772000,365500,365500,365500,365500,0
|
|
20241007,212500,43685772000,365500,365500,365500,365500,0
|
|
20241007,212400,43685772000,365500,365500,365500,365500,0
|
|
20241007,212300,43685772000,365500,365500,365500,365500,0
|
|
20241007,212200,43685772000,365500,365500,365500,365500,0
|
|
20241007,212100,43685772000,365500,365500,365500,365500,0
|
|
20241007,212000,43685772000,365500,365500,365500,365500,0
|
|
20241007,211900,43685772000,365500,365500,365500,365500,0
|
|
20241007,211800,43685772000,365500,365500,365500,365500,0
|
|
20241007,211700,43685772000,365500,365500,365500,365500,0
|
|
20241007,211600,43685772000,365500,365500,365500,365500,0
|
|
20241007,211500,43685772000,365500,365500,365500,365500,0
|
|
20241007,211400,43685772000,365500,365500,365500,365500,0
|
|
20241007,211300,43685772000,365500,365500,365500,365500,0
|
|
20241007,211200,43685772000,365500,365500,365500,365500,0
|
|
20241007,211100,43685772000,365500,365500,365500,365500,0
|
|
20241007,211000,43685772000,365500,365500,365500,365500,0
|
|
20241007,210900,43685772000,365500,365500,365500,365500,0
|
|
20241007,210800,43685772000,365500,365500,365500,365500,0
|
|
20241007,210700,43685772000,365500,365500,365500,365500,0
|
|
20241007,210600,43685772000,365500,365500,365500,365500,0
|
|
20241007,210500,43685772000,365500,365500,365500,365500,0
|
|
20241007,210400,43685772000,365500,365500,365500,365500,0
|
|
20241007,210300,43685772000,365500,365500,365500,365500,0
|
|
20241007,210200,43685772000,365500,365500,365500,365500,0
|
|
20241007,210100,43685772000,365500,365500,365500,365500,0
|
|
20241007,210000,43685772000,365500,365500,365500,365500,0
|
|
20241007,205900,43685772000,365500,365500,365500,365500,0
|
|
20241007,205800,43685772000,365500,365500,365500,365500,926
|
|
20241007,205700,43685772000,365500,365500,365500,365500,0
|
|
20241007,205600,43685772000,365500,365500,365500,365500,0
|
|
20241007,205500,43685772000,365500,365500,365500,365500,0
|
|
20241007,205400,43685772000,365500,365500,365500,365500,0
|
|
20241007,205300,43685772000,365500,365500,365500,365500,0
|
|
20241007,205200,43685772000,365500,365500,365500,365500,0
|
|
20241007,205100,43685772000,365500,365500,365500,365500,0
|
|
20241007,205000,43685772000,365500,365500,365500,365500,0
|
|
20241007,204900,43685772000,365500,365500,365500,365500,0
|
|
20241007,204800,43685772000,365500,365500,365500,365500,0
|
|
20241007,204700,43685772000,365500,365500,365500,365500,0
|
|
20241007,204600,43685772000,365500,365500,365500,365500,0
|
|
20241007,204500,43685772000,365500,365500,365500,365500,0
|
|
20241007,204400,43685772000,365500,365500,365500,365500,0
|
|
20241007,204300,43685772000,365500,365500,365500,365500,0
|
|
20241007,204200,43685772000,365500,365500,365500,365500,0
|
|
20241007,204100,43685772000,365500,365500,365500,365500,0
|
|
20241007,204000,43685772000,365500,365500,365500,365500,0
|
|
20241007,203900,43685772000,365500,365500,365500,365500,0
|
|
20241007,203800,43685772000,365500,365500,365500,365500,0
|
|
20241007,203700,43685772000,365500,365500,365500,365500,0
|
|
20241007,203600,43685772000,365500,365500,365500,365500,0
|
|
20241007,203500,43685772000,365500,365500,365500,365500,0
|
|
20241007,203400,43685772000,365500,365500,365500,365500,0
|
|
20241007,203300,43685772000,365500,365500,365500,365500,0
|
|
20241007,203200,43685772000,365500,365500,365500,365500,0
|
|
20241007,203100,43685772000,365500,365500,365500,365500,0
|
|
20241007,203000,43685772000,365500,365500,365500,365500,0
|
|
20241007,202900,43685772000,365500,365500,365500,365500,0
|
|
20241007,202800,43685772000,365500,365500,365500,365500,926
|
|
20241007,202700,43685772000,365500,365500,365500,365500,0
|
|
20241007,202600,43685772000,365500,365500,365500,365500,0
|
|
20241007,202500,43685772000,365500,365500,365500,365500,0
|
|
20241007,202400,43685772000,365500,365500,365500,365500,0
|
|
20241007,202300,43685772000,365500,365500,365500,365500,0
|
|
20241007,202200,43685772000,365500,365500,365500,365500,0
|
|
20241007,202100,43685772000,365500,365500,365500,365500,0
|
|
20241007,202000,43685772000,365500,365500,365500,365500,0
|
|
20241007,201900,43685772000,365500,365500,365500,365500,0
|
|
20241007,201800,43685772000,365500,365500,365500,365500,0
|
|
20241007,201700,43685772000,365500,365500,365500,365500,0
|
|
20241007,201600,43685772000,365500,365500,365500,365500,0
|
|
20241007,201500,43685772000,365500,365500,365500,365500,0
|
|
20241007,201400,43685772000,365500,365500,365500,365500,0
|
|
20241007,201300,43685772000,365500,365500,365500,365500,0
|
|
20241007,201200,43685772000,365500,365500,365500,365500,0
|
|
20241007,201100,43685772000,365500,365500,365500,365500,0
|
|
20241007,201000,43685772000,365500,365500,365500,365500,0
|
|
20241007,200900,43685772000,365500,365500,365500,365500,0
|
|
20241007,200800,43685772000,365500,365500,365500,365500,0
|
|
20241007,200700,43685772000,365500,365500,365500,365500,0
|
|
20241007,200600,43685772000,365500,365500,365500,365500,0
|
|
20241007,200500,43685772000,365500,365500,365500,365500,0
|
|
20241007,200400,43685772000,365500,365500,365500,365500,0
|
|
20241007,200300,43685772000,365500,365500,365500,365500,0
|
|
20241007,200200,43685772000,365500,365500,365500,365500,0
|
|
20241007,200100,43685772000,365500,365500,365500,365500,0
|
|
20241007,200000,43685772000,365500,365500,365500,365500,0
|
|
20241007,195900,43685772000,365500,365500,365500,365500,0
|
|
20241007,195800,43685772000,365500,365500,365500,365500,926
|
|
20241007,195700,43685772000,365500,365500,365500,365500,0
|
|
20241007,195600,43685772000,365500,365500,365500,365500,0
|
|
20241007,195500,43685772000,365500,365500,365500,365500,0
|
|
20241007,195400,43685772000,365500,365500,365500,365500,0
|
|
20241007,195300,43685772000,365500,365500,365500,365500,0
|
|
20241007,195200,43685772000,365500,365500,365500,365500,0
|
|
20241007,195100,43685772000,365500,365500,365500,365500,0
|
|
20241007,195000,43685772000,365500,365500,365500,365500,0
|
|
20241007,194900,43685772000,365500,365500,365500,365500,0
|
|
20241007,194800,43685772000,365500,365500,365500,365500,0
|
|
20241007,194700,43685772000,365500,365500,365500,365500,0
|
|
20241007,194600,43685772000,365500,365500,365500,365500,0
|
|
20241007,194500,43685772000,365500,365500,365500,365500,0
|
|
20241007,194400,43685772000,365500,365500,365500,365500,0
|
|
20241007,194300,43685772000,365500,365500,365500,365500,0
|
|
20241007,194200,43685772000,365500,365500,365500,365500,0
|
|
20241007,194100,43685772000,365500,365500,365500,365500,0
|
|
20241007,194000,43685772000,365500,365500,365500,365500,0
|
|
20241007,193900,43685772000,365500,365500,365500,365500,0
|
|
20241007,193800,43685772000,365500,365500,365500,365500,0
|
|
20241007,193700,43685772000,365500,365500,365500,365500,0
|
|
20241007,193600,43685772000,365500,365500,365500,365500,0
|
|
20241007,193500,43685772000,365500,365500,365500,365500,0
|
|
20241007,193400,43685772000,365500,365500,365500,365500,0
|
|
20241007,193300,43685772000,365500,365500,365500,365500,0
|
|
20241007,193200,43685772000,365500,365500,365500,365500,0
|
|
20241007,193100,43685772000,365500,365500,365500,365500,0
|
|
20241007,193000,43685772000,365500,365500,365500,365500,0
|
|
20241007,192900,43685772000,365500,365500,365500,365500,0
|
|
20241007,192800,43685772000,365500,365500,365500,365500,926
|
|
20241007,192700,43685772000,365500,365500,365500,365500,0
|
|
20241007,192600,43685772000,365500,365500,365500,365500,0
|
|
20241007,192500,43685772000,365500,365500,365500,365500,0
|
|
20241007,192400,43685772000,365500,365500,365500,365500,0
|
|
20241007,192300,43685772000,365500,365500,365500,365500,0
|
|
20241007,192200,43685772000,365500,365500,365500,365500,0
|
|
20241007,192100,43685772000,365500,365500,365500,365500,0
|
|
20241007,192000,43685772000,365500,365500,365500,365500,0
|
|
20241007,191900,43685772000,365500,365500,365500,365500,0
|
|
20241007,191800,43685772000,365500,365500,365500,365500,0
|
|
20241007,191700,43685772000,365500,365500,365500,365500,0
|
|
20241007,191600,43685772000,365500,365500,365500,365500,0
|
|
20241007,191500,43685772000,365500,365500,365500,365500,0
|
|
20241007,191400,43685772000,365500,365500,365500,365500,0
|
|
20241007,191300,43685772000,365500,365500,365500,365500,0
|
|
20241007,191200,43685772000,365500,365500,365500,365500,0
|
|
20241007,191100,43685772000,365500,365500,365500,365500,0
|
|
20241007,191000,43685772000,365500,365500,365500,365500,0
|
|
20241007,190900,43685772000,365500,365500,365500,365500,0
|
|
20241007,190800,43685772000,365500,365500,365500,365500,0
|
|
20241007,190700,43685772000,365500,365500,365500,365500,0
|
|
20241007,190600,43685772000,365500,365500,365500,365500,0
|
|
20241007,190500,43685772000,365500,365500,365500,365500,0
|
|
20241007,190400,43685772000,365500,365500,365500,365500,0
|
|
20241007,190300,43685772000,365500,365500,365500,365500,0
|
|
20241007,190200,43685772000,365500,365500,365500,365500,0
|
|
20241007,190100,43685772000,365500,365500,365500,365500,0
|
|
20241007,190000,43685772000,365500,365500,365500,365500,0
|
|
20241007,185900,43685772000,365500,365500,365500,365500,0
|
|
20241007,185800,43685772000,365500,365500,365500,365500,926
|
|
20241007,185700,43685772000,365500,365500,365500,365500,0
|
|
20241007,185600,43685772000,365500,365500,365500,365500,0
|
|
20241007,185500,43685772000,365500,365500,365500,365500,0
|
|
20241007,185400,43685772000,365500,365500,365500,365500,0
|
|
20241007,185300,43685772000,365500,365500,365500,365500,0
|
|
20241007,185200,43685772000,365500,365500,365500,365500,0
|
|
20241007,185100,43685772000,365500,365500,365500,365500,0
|
|
20241007,185000,43685772000,365500,365500,365500,365500,0
|
|
20241007,184900,43685772000,365500,365500,365500,365500,0
|
|
20241007,184800,43685772000,365500,365500,365500,365500,0
|
|
20241007,184700,43685772000,365500,365500,365500,365500,0
|
|
20241007,184600,43685772000,365500,365500,365500,365500,0
|
|
20241007,184500,43685772000,365500,365500,365500,365500,0
|
|
20241007,184400,43685772000,365500,365500,365500,365500,0
|
|
20241007,184300,43685772000,365500,365500,365500,365500,0
|
|
20241007,184200,43685772000,365500,365500,365500,365500,0
|
|
20241007,184100,43685772000,365500,365500,365500,365500,0
|
|
20241007,184000,43685772000,365500,365500,365500,365500,0
|
|
20241007,183900,43685772000,365500,365500,365500,365500,0
|
|
20241007,183800,43685772000,365500,365500,365500,365500,0
|
|
20241007,183700,43685772000,365500,365500,365500,365500,0
|
|
20241007,183600,43685772000,365500,365500,365500,365500,0
|
|
20241007,183500,43685772000,365500,365500,365500,365500,0
|
|
20241007,183400,43685772000,365500,365500,365500,365500,0
|
|
20241007,183300,43685772000,365500,365500,365500,365500,0
|
|
20241007,183200,43685772000,365500,365500,365500,365500,0
|
|
20241007,183100,43685772000,365500,365500,365500,365500,0
|
|
20241007,183000,43685772000,365500,365500,365500,365500,0
|
|
20241007,182900,43685772000,365500,365500,365500,365500,0
|
|
20241007,182800,43685772000,365500,365500,365500,365500,926
|
|
20241007,182700,43685772000,365500,365500,365500,365500,0
|
|
20241007,182600,43685772000,365500,365500,365500,365500,0
|
|
20241007,182500,43685772000,365500,365500,365500,365500,0
|
|
20241007,182400,43685772000,365500,365500,365500,365500,0
|
|
20241007,182300,43685772000,365500,365500,365500,365500,0
|
|
20241007,182200,43685772000,365500,365500,365500,365500,0
|
|
20241007,182100,43685772000,365500,365500,365500,365500,0
|
|
20241007,182000,43685772000,365500,365500,365500,365500,0
|
|
20241007,181900,43685772000,365500,365500,365500,365500,0
|
|
20241007,181800,43685772000,365500,365500,365500,365500,0
|
|
20241007,181700,43685772000,365500,365500,365500,365500,0
|
|
20241007,181600,43685772000,365500,365500,365500,365500,0
|
|
20241007,181500,43685772000,365500,365500,365500,365500,0
|
|
20241007,181400,43685772000,365500,365500,365500,365500,0
|
|
20241007,181300,43685772000,365500,365500,365500,365500,0
|
|
20241007,181200,43685772000,365500,365500,365500,365500,0
|
|
20241007,181100,43685772000,365500,365500,365500,365500,0
|
|
20241007,181000,43685772000,365500,365500,365500,365500,0
|
|
20241007,180900,43685772000,365500,365500,365500,365500,0
|
|
20241007,180800,43685772000,365500,365500,365500,365500,0
|
|
20241007,180700,43685772000,365500,365500,365500,365500,0
|
|
20241007,180600,43685772000,365500,365500,365500,365500,0
|
|
20241007,180500,43685772000,365500,365500,365500,365500,0
|
|
20241007,180400,43685772000,365500,365500,365500,365500,0
|
|
20241007,180300,43685772000,365500,365500,365500,365500,0
|
|
20241007,180200,43685772000,365500,365500,365500,365500,0
|
|
20241007,180100,43685772000,365500,365500,365500,365500,0
|
|
20241007,180000,43685772000,365500,365500,365500,365500,0
|
|
20241007,175900,43685772000,365500,365500,365500,365500,0
|
|
20241007,175800,43685772000,365500,365500,365500,365500,926
|
|
20241007,175700,43685772000,365500,365500,365500,365500,0
|
|
20241007,175600,43685772000,365500,365500,365500,365500,0
|
|
20241007,175500,43685772000,365500,365500,365500,365500,0
|
|
20241007,175400,43685772000,365500,365500,365500,365500,0
|
|
20241007,175300,43685772000,365500,365500,365500,365500,0
|
|
20241007,175200,43685772000,365500,365500,365500,365500,0
|
|
20241007,175100,43685772000,365500,365500,365500,365500,0
|
|
20241007,175000,43685772000,365500,365500,365500,365500,0
|
|
20241007,174900,43685772000,365500,365500,365500,365500,0
|
|
20241007,174800,43685772000,365500,365500,365500,365500,0
|
|
20241007,174700,43685772000,365500,365500,365500,365500,0
|
|
20241007,174600,43685772000,365500,365500,365500,365500,0
|
|
20241007,174500,43685772000,365500,365500,365500,365500,0
|
|
20241007,174400,43685772000,365500,365500,365500,365500,0
|
|
20241007,174300,43685772000,365500,365500,365500,365500,0
|
|
20241007,174200,43685772000,365500,365500,365500,365500,0
|
|
20241007,174100,43685772000,365500,365500,365500,365500,0
|
|
20241007,174000,43685772000,365500,365500,365500,365500,0
|
|
20241007,173900,43685772000,365500,365500,365500,365500,0
|
|
20241007,173800,43685772000,365500,365500,365500,365500,0
|
|
20241007,173700,43685772000,365500,365500,365500,365500,0
|
|
20241007,173600,43685772000,365500,365500,365500,365500,0
|
|
20241007,173500,43685772000,365500,365500,365500,365500,0
|
|
20241007,173400,43685772000,365500,365500,365500,365500,0
|
|
20241007,173300,43685772000,365500,365500,365500,365500,0
|
|
20241007,173200,43685772000,365500,365500,365500,365500,0
|
|
20241007,173100,43685772000,365500,365500,365500,365500,0
|
|
20241007,173000,43685772000,365500,365500,365500,365500,0
|
|
20241007,172900,43685772000,365500,365500,365500,365500,0
|
|
20241007,172800,43685772000,365500,365500,365500,365500,926
|
|
20241007,172700,43685772000,365500,365500,365500,365500,0
|
|
20241007,172600,43685772000,365500,365500,365500,365500,0
|
|
20241007,172500,43685772000,365500,365500,365500,365500,0
|
|
20241007,172400,43685772000,365500,365500,365500,365500,0
|
|
20241007,172300,43685772000,365500,365500,365500,365500,0
|
|
20241007,172200,43685772000,365500,365500,365500,365500,0
|
|
20241007,172100,43685772000,365500,365500,365500,365500,0
|
|
20241007,172000,43685772000,365500,365500,365500,365500,0
|
|
20241007,171900,43685772000,365500,365500,365500,365500,0
|
|
20241007,171800,43685772000,365500,365500,365500,365500,0
|
|
20241007,171700,43685772000,365500,365500,365500,365500,0
|
|
20241007,171600,43685772000,365500,365500,365500,365500,0
|
|
20241007,171500,43685772000,365500,365500,365500,365500,0
|
|
20241007,171400,43685772000,365500,365500,365500,365500,0
|
|
20241007,171300,43685772000,365500,365500,365500,365500,0
|
|
20241007,171200,43685772000,365500,365500,365500,365500,0
|
|
20241007,171100,43685772000,365500,365500,365500,365500,0
|
|
20241007,171000,43685772000,365500,365500,365500,365500,0
|
|
20241007,170900,43685772000,365500,365500,365500,365500,0
|
|
20241007,170800,43685772000,365500,365500,365500,365500,0
|
|
20241007,170700,43685772000,365500,365500,365500,365500,0
|
|
20241007,170600,43685772000,365500,365500,365500,365500,0
|
|
20241007,170500,43685772000,365500,365500,365500,365500,0
|
|
20241007,170400,43685772000,365500,365500,365500,365500,0
|
|
20241007,170300,43685772000,365500,365500,365500,365500,0
|
|
20241007,170200,43685772000,365500,365500,365500,365500,0
|
|
20241007,170100,43685772000,365500,365500,365500,365500,0
|
|
20241007,170000,43685772000,365500,365500,365500,365500,0
|
|
20241007,165900,43685772000,365500,365500,365500,365500,0
|
|
20241007,165800,43685772000,365500,365500,365500,365500,926
|
|
20241007,165700,43685772000,365500,365500,365500,365500,0
|
|
20241007,165600,43685772000,365500,365500,365500,365500,0
|
|
20241007,165500,43685772000,365500,365500,365500,365500,0
|
|
20241007,165400,43685772000,365500,365500,365500,365500,0
|
|
20241007,165300,43685772000,365500,365500,365500,365500,0
|
|
20241007,165200,43685772000,365500,365500,365500,365500,0
|
|
20241007,165100,43685772000,365500,365500,365500,365500,0
|
|
20241007,165000,43685772000,365500,365500,365500,365500,0
|
|
20241007,164900,43685772000,365500,365500,365500,365500,0
|
|
20241007,164800,43685772000,365500,365500,365500,365500,0
|
|
20241007,164700,43685772000,365500,365500,365500,365500,0
|
|
20241007,164600,43685772000,365500,365500,365500,365500,0
|
|
20241007,164500,43685772000,365500,365500,365500,365500,0
|
|
20241007,164400,43685772000,365500,365500,365500,365500,0
|
|
20241007,164300,43685772000,365500,365500,365500,365500,0
|
|
20241007,164200,43685772000,365500,365500,365500,365500,0
|
|
20241007,164100,43685772000,365500,365500,365500,365500,0
|
|
20241007,164000,43685772000,365500,365500,365500,365500,0
|
|
20241007,163900,43685772000,365500,365500,365500,365500,0
|
|
20241007,163800,43685772000,365500,365500,365500,365500,0
|
|
20241007,163700,43685772000,365500,365500,365500,365500,0
|
|
20241007,163600,43685772000,365500,365500,365500,365500,0
|
|
20241007,163500,43685772000,365500,365500,365500,365500,0
|
|
20241007,163400,43685772000,365500,365500,365500,365500,0
|
|
20241007,163300,43685772000,365500,365500,365500,365500,0
|
|
20241007,163200,43685772000,365500,365500,365500,365500,0
|
|
20241007,163100,43685772000,365500,365500,365500,365500,0
|
|
20241007,163000,43685772000,365500,365500,365500,365500,0
|
|
20241007,162900,43685772000,365500,365500,365500,365500,0
|
|
20241007,162800,43685772000,365500,365500,365500,365500,926
|
|
20241007,162700,43685772000,365500,365500,365500,365500,0
|
|
20241007,162600,43685772000,365500,365500,365500,365500,0
|
|
20241007,162500,43685772000,365500,365500,365500,365500,0
|
|
20241007,162400,43685772000,365500,365500,365500,365500,0
|
|
20241007,162300,43685772000,365500,365500,365500,365500,0
|
|
20241007,162200,43685772000,365500,365500,365500,365500,0
|
|
20241007,162100,43685772000,365500,365500,365500,365500,0
|
|
20241007,162000,43685772000,365500,365500,365500,365500,0
|
|
20241007,161900,43685772000,365500,365500,365500,365500,0
|
|
20241007,161800,43685772000,365500,365500,365500,365500,0
|
|
20241007,161700,43685772000,365500,365500,365500,365500,0
|
|
20241007,161600,43685772000,365500,365500,365500,365500,0
|
|
20241007,161500,43685772000,365500,365500,365500,365500,0
|
|
20241007,161400,43685772000,365500,365500,365500,365500,0
|
|
20241007,161300,43685772000,365500,365500,365500,365500,0
|
|
20241007,161200,43685772000,365500,365500,365500,365500,0
|
|
20241007,161100,43685772000,365500,365500,365500,365500,0
|
|
20241007,161000,43685772000,365500,365500,365500,365500,0
|
|
20241007,160900,43685772000,365500,365500,365500,365500,0
|
|
20241007,160800,43685772000,365500,365500,365500,365500,0
|
|
20241007,160700,43685772000,365500,365500,365500,365500,0
|
|
20241007,160600,43685772000,365500,365500,365500,365500,0
|
|
20241007,160500,43685772000,365500,365500,365500,365500,0
|
|
20241007,160400,43685772000,365500,365500,365500,365500,0
|
|
20241007,160300,43685772000,365500,365500,365500,365500,0
|
|
20241007,160200,43685772000,365500,365500,365500,365500,0
|
|
20241007,160100,43685772000,365500,365500,365500,365500,0
|
|
20241007,160000,43685772000,365500,365500,365500,365500,0
|
|
20241007,155900,43685772000,365500,365500,365500,365500,0
|
|
20241007,155800,43685772000,365500,365500,365500,365500,926
|
|
20241007,155700,43685772000,365500,365500,365500,365500,0
|
|
20241007,155600,43685772000,365500,365500,365500,365500,0
|
|
20241007,155500,43685772000,365500,365500,365500,365500,0
|
|
20241007,155400,43685772000,365500,365500,365500,365500,0
|
|
20241007,155300,43685772000,365500,365500,365500,365500,0
|
|
20241007,155200,43685772000,365500,365500,365500,365500,0
|
|
20241007,155100,43685772000,365500,365500,365500,365500,0
|
|
20241007,155000,43685772000,365500,365500,365500,365500,0
|
|
20241007,154900,43685772000,365500,365500,365500,365500,0
|
|
20241007,154800,43685772000,365500,365500,365500,365500,0
|
|
20241007,154700,43685772000,365500,365500,365500,365500,0
|
|
20241007,154600,43685772000,365500,365500,365500,365500,0
|
|
20241007,154500,43685772000,365500,365500,365500,365500,0
|
|
20241007,154400,43685772000,365500,365500,365500,365500,0
|
|
20241007,154300,43685772000,365500,365500,365500,365500,0
|
|
20241007,154200,43685772000,365500,365500,365500,365500,0
|
|
20241007,154100,43685772000,365500,365500,365500,365500,0
|
|
20241007,154000,43685772000,365500,365500,365500,365500,0
|
|
20241007,153900,43685772000,365500,365500,365500,365500,0
|
|
20241007,153800,43685772000,365500,365500,365500,365500,0
|
|
20241007,153700,43685772000,365500,365500,365500,365500,0
|
|
20241007,153600,43685772000,365500,365500,365500,365500,0
|
|
20241007,153500,43685772000,365500,365500,365500,365500,0
|
|
20241007,153400,43685772000,365500,365500,365500,365500,0
|
|
20241007,153300,43685772000,365500,365500,365500,365500,0
|
|
20241007,153200,43685772000,365500,365500,365500,365500,0
|
|
20241007,153100,43685772000,365500,365500,365500,365500,0
|
|
20241007,153000,43685772000,365500,365500,365500,365500,926
|
|
20241007,152900,43347319000,364500,364500,364500,364500,0
|
|
20241007,152800,43347319000,364500,364500,364500,364500,0
|
|
20241007,152700,43347319000,364500,364500,364500,364500,0
|
|
20241007,152600,43347319000,364500,364500,364500,364500,0
|
|
20241007,152500,43347319000,364500,364500,364500,364500,0
|
|
20241007,152400,43347319000,364500,364500,364500,364500,0
|
|
20241007,152300,43347319000,364500,364500,364500,364500,0
|
|
20241007,152200,43347319000,364500,364500,364500,364500,0
|
|
20241007,152100,43347319000,364500,364500,364500,364500,0
|
|
20241007,152000,43347319000,364500,364500,364500,364500,0
|
|
20241007,151900,43347319000,364500,364500,365000,364000,194
|
|
20241007,151800,43276645000,364000,365000,365000,364000,150
|
|
20241007,151700,43221956000,364500,364500,365000,364500,99
|
|
20241007,151600,43185859500,365000,364500,365000,364000,483
|
|
20241007,151500,43009792500,364500,364000,364500,363500,484
|
|
20241007,151400,42833445000,364000,364000,364000,363500,465
|
|
20241007,151300,42664204500,364000,364000,364500,363500,514
|
|
20241007,151200,42477071000,364000,364000,364500,363500,325
|
|
20241007,151100,42358686000,364000,364000,364500,363500,724
|
|
20241007,151000,42094987000,364500,364500,364500,363500,752
|
|
20241007,150900,41821099000,364500,364000,364500,364000,159
|
|
20241007,150800,41763213500,364000,365000,365000,364000,248
|
|
20241007,150700,41672792000,365000,365000,365000,364500,152
|
|
20241007,150600,41617327000,365000,364000,365000,364000,248
|
|
20241007,150500,41526955500,364500,364000,365000,364000,439
|
|
20241007,150400,41366907500,364000,364000,364500,364000,197
|
|
20241007,150300,41295117000,364000,364000,364500,364000,346
|
|
20241007,150200,41169117000,364500,364500,364500,364000,255
|
|
20241007,150100,41076240500,364500,365000,365000,364000,266
|
|
20241007,150000,40979257500,365000,365500,365500,364500,238
|
|
20241007,145900,40892413000,365500,365000,365500,364500,156
|
|
20241007,145800,40835428000,365000,364500,365500,364000,547
|
|
20241007,145700,40635900500,365000,365000,365500,364500,136
|
|
20241007,145600,40586271500,364500,365000,365000,364500,118
|
|
20241007,145500,40543225500,364500,365000,365500,364500,192
|
|
20241007,145400,40473196500,365000,364500,365500,364500,165
|
|
20241007,145300,40412997500,364500,365000,365500,364500,214
|
|
20241007,145200,40334865000,365000,365000,365500,365000,160
|
|
20241007,145100,40276425500,365000,365000,365500,365000,151
|
|
20241007,145000,40221272000,365000,365500,365500,365000,225
|
|
20241007,144900,40139111000,365000,365000,366000,365000,280
|
|
20241007,144800,40036862000,365500,366000,366000,365000,367
|
|
20241007,144700,39902687500,366000,366000,366000,365500,243
|
|
20241007,144600,39813847500,365500,365500,366000,365500,135
|
|
20241007,144500,39764460500,365500,365000,366000,365000,220
|
|
20241007,144400,39684076000,365500,365500,365500,365000,201
|
|
20241007,144300,39610640000,365500,365000,366000,365000,655
|
|
20241007,144200,39371254000,365000,365000,366000,365000,166
|
|
20241007,144100,39310605000,365500,365000,365500,365000,158
|
|
20241007,144000,39252894000,365000,364500,365500,364500,153
|
|
20241007,143900,39197092000,364500,365500,366000,364500,141
|
|
20241007,143800,39145554500,365500,365500,366000,365000,266
|
|
20241007,143700,39048340500,365500,365000,366000,365000,174
|
|
20241007,143600,38984780000,365500,367000,367500,365000,321
|
|
20241007,143500,38867124500,367500,367000,367500,366500,130
|
|
20241007,143400,38819390500,366500,368000,368000,366500,664
|
|
20241007,143300,38575467000,368000,368000,368000,367500,108
|
|
20241007,143200,38535750000,368000,368000,368500,367000,219
|
|
20241007,143100,38455255500,368000,367500,368500,367500,154
|
|
20241007,143000,38398577500,368000,368000,368000,367500,190
|
|
20241007,142900,38328684000,368000,368000,368500,367500,177
|
|
20241007,142800,38263571000,367500,366500,368000,365500,1249
|
|
20241007,142700,37804748500,367000,365500,367000,365500,201
|
|
20241007,142600,37731101500,366500,366500,366500,366000,154
|
|
20241007,142500,37674710000,366500,366500,366500,366000,293
|
|
20241007,142400,37567386500,366500,365500,366500,365000,381
|
|
20241007,142300,37428069500,366000,366000,366000,365500,77
|
|
20241007,142200,37399897000,365500,365500,366000,365500,149
|
|
20241007,142100,37345407000,366000,366500,366500,366000,151
|
|
20241007,142000,37290105000,366500,365000,366500,365000,107
|
|
20241007,141900,37250988000,365000,365000,365500,364000,289
|
|
20241007,141800,37145556000,365000,364000,365000,363500,101
|
|
20241007,141700,37108752000,364500,365000,365000,363500,352
|
|
20241007,141600,36980526000,364500,365500,365500,364500,237
|
|
20241007,141500,36894011500,365500,366500,366500,365000,400
|
|
20241007,141400,36747697500,366500,366500,367000,366500,126
|
|
20241007,141300,36701494500,366500,367000,367500,366500,172
|
|
20241007,141200,36638373500,367000,367000,368000,367000,185
|
|
20241007,141100,36570435500,367500,367000,367500,367000,123
|
|
20241007,141000,36525275000,367000,367500,367500,367000,169
|
|
20241007,140900,36463187500,367000,367500,367500,366500,99
|
|
20241007,140800,36426861000,366500,367500,368000,366500,246
|
|
20241007,140700,36336537000,367000,368000,368000,367000,235
|
|
20241007,140600,36250160000,367500,367000,368000,367000,138
|
|
20241007,140500,36199449000,367500,368500,368500,367500,237
|
|
20241007,140400,36112227500,368500,368500,369000,367500,274
|
|
20241007,140300,36011291000,368500,369000,369500,368000,317
|
|
20241007,140200,35894392500,369000,369500,369500,369000,367
|
|
20241007,140100,35758914000,369500,369500,369500,369000,492
|
|
20241007,140000,35577209000,369500,368500,369500,368500,447
|
|
20241007,135900,35412213500,369000,368500,369000,368500,389
|
|
20241007,135800,35268764500,369000,366000,369000,366000,1948
|
|
20241007,135700,34552658000,366500,366500,367000,366000,560
|
|
20241007,135600,34347383000,366500,367000,367000,366500,202
|
|
20241007,135500,34273314000,367000,367000,367000,366500,282
|
|
20241007,135400,34169879000,366500,366000,367000,366000,305
|
|
20241007,135300,34058090000,366000,365000,366500,365000,507
|
|
20241007,135200,33872492500,365000,365000,365500,364500,363
|
|
20241007,135100,33739978500,365500,365500,366000,364500,642
|
|
20241007,135000,33505415500,366000,365500,366000,365500,193
|
|
20241007,134900,33434820500,366000,365500,366000,365500,215
|
|
20241007,134800,33356186000,366000,365500,366000,365500,244
|
|
20241007,134700,33266916000,365500,365500,365500,365000,218
|
|
20241007,134600,33187280000,365000,365000,365500,364500,154
|
|
20241007,134500,33131027500,365000,365000,365000,364500,168
|
|
20241007,134400,33069768000,365000,364500,365000,364500,443
|
|
20241007,134300,32908090500,364500,364000,365000,363500,1183
|
|
20241007,134200,32477832000,364000,364500,365000,364000,127
|
|
20241007,134100,32431543500,364500,365000,365500,364500,207
|
|
20241007,134000,32355991500,365500,364500,365500,364500,94
|
|
20241007,133900,32321676000,365000,365500,366000,365000,500
|
|
20241007,133800,32138916500,365500,364500,365500,364500,580
|
|
20241007,133700,31927142500,364500,365000,365000,364500,135
|
|
20241007,133600,31877907500,365000,365000,365500,364000,446
|
|
20241007,133500,31715377500,365000,364500,365500,364500,86
|
|
20241007,133400,31684009500,364500,365500,365500,364500,239
|
|
20241007,133300,31596795000,365500,365500,366000,365000,228
|
|
20241007,133200,31513401500,364500,365500,366000,364500,223
|
|
20241007,133100,31431911000,365500,366000,366500,365000,109
|
|
20241007,133000,31392019500,365500,367000,367000,365500,572
|
|
20241007,132900,31182559500,367000,367000,367000,366500,562
|
|
20241007,132800,30976369000,367000,366500,367000,366500,279
|
|
20241007,132700,30873995000,367000,366500,367000,366000,431
|
|
20241007,132600,30716054000,366500,366000,366500,366000,440
|
|
20241007,132500,30554862500,366000,366500,367000,366000,356
|
|
20241007,132400,30424393000,366500,366500,366500,366000,442
|
|
20241007,132300,30262457500,366500,366000,366500,366000,383
|
|
20241007,132200,30122114500,366000,365500,366500,365500,458
|
|
20241007,132100,29954338000,366000,366000,366000,365500,469
|
|
20241007,132000,29782760000,366000,365000,366000,364500,801
|
|
20241007,131900,29490001000,364500,365000,365500,364000,433
|
|
20241007,131800,29331971500,365000,364500,365500,364500,389
|
|
20241007,131700,29189977500,365000,364500,365000,364000,360
|
|
20241007,131600,29058685500,364500,364500,365500,364000,1086
|
|
20241007,131500,28662283500,364500,364500,364500,364000,364
|
|
20241007,131400,28529621000,364000,364000,364500,363500,533
|
|
20241007,131300,28335560500,364000,364000,364000,363000,400
|
|
20241007,131200,28190152000,363500,363500,364000,363500,947
|
|
20241007,131100,27845649000,363500,361500,363500,361000,901
|
|
20241007,131000,27518999500,361500,359500,361500,359500,588
|
|
20241007,130900,27306743000,360000,360000,360000,359500,212
|
|
20241007,130800,27230460000,360000,360500,361000,360000,253
|
|
20241007,130700,27139311500,360000,361000,361000,360000,186
|
|
20241007,130600,27072229000,360500,361000,361000,360500,87
|
|
20241007,130500,27040841500,361000,360500,361000,360500,177
|
|
20241007,130400,26976994000,360500,360000,361000,359500,262
|
|
20241007,130300,26882615000,359500,360500,360500,359500,400
|
|
20241007,130200,26738603500,360500,360000,360500,359500,128
|
|
20241007,130100,26692503500,360500,360000,360500,360000,103
|
|
20241007,130000,26655400000,360000,359500,360500,359000,281
|
|
20241007,125900,26554269000,359500,359500,360000,359000,87
|
|
20241007,125800,26522996000,359500,360500,360500,359000,410
|
|
20241007,125700,26375524000,360000,360000,360500,360000,137
|
|
20241007,125600,26326183500,360500,361500,361500,360000,696
|
|
20241007,125500,26075067500,361000,361000,361500,360500,515
|
|
20241007,125400,25889162500,360500,360500,361000,360500,112
|
|
20241007,125300,25848759000,360500,360500,361000,360500,64
|
|
20241007,125200,25825673000,361000,361500,361500,360500,154
|
|
20241007,125100,25770041000,361500,361500,361500,361000,76
|
|
20241007,125000,25742582500,361500,361500,361500,361000,171
|
|
20241007,124900,25680827500,361000,360500,361500,360500,399
|
|
20241007,124800,25536776500,360500,360500,361000,360000,307
|
|
20241007,124700,25426079000,360500,361000,361000,360500,119
|
|
20241007,124600,25383158000,360500,360500,361000,360500,74
|
|
20241007,124500,25356465000,360500,360500,360500,360000,292
|
|
20241007,124400,25251214500,361000,361000,361000,360000,94
|
|
20241007,124300,25217307000,360500,360500,361000,360000,139
|
|
20241007,124200,25167210500,360500,361500,362000,360500,166
|
|
20241007,124100,25107258500,361500,362000,362000,361500,115
|
|
20241007,124000,25065664500,362000,362000,362000,361500,126
|
|
20241007,123900,25020094500,362000,362000,362000,361500,146
|
|
20241007,123800,24967287000,361500,362000,362000,361500,140
|
|
20241007,123700,24916636000,362000,363000,363000,362000,184
|
|
20241007,123600,24849975500,362500,362500,363000,362000,103
|
|
20241007,123500,24812650500,362500,362500,363000,362000,109
|
|
20241007,123400,24773158500,363000,363500,363500,362500,162
|
|
20241007,123300,24714359500,363000,363000,363500,362500,135
|
|
20241007,123200,24665350500,363500,362500,363500,362500,93
|
|
20241007,123100,24631580000,363000,363000,363500,363000,177
|
|
20241007,123000,24567273000,363500,365000,365500,363500,342
|
|
20241007,122900,24442588500,365000,365000,365500,364500,390
|
|
20241007,122800,24300208500,365000,364500,366500,363500,1177
|
|
20241007,122700,23869889500,364500,362000,366000,361500,7083
|
|
20241007,122600,21290827500,362000,362000,362000,361500,113
|
|
20241007,122500,21249957500,361500,361500,362000,361500,479
|
|
20241007,122400,21076777500,362000,362000,362000,361500,125
|
|
20241007,122300,21031572000,361500,362000,362000,361500,176
|
|
20241007,122200,20967886000,361500,361000,361500,361000,444
|
|
20241007,122100,20807412000,361000,362000,362000,361000,257
|
|
20241007,122000,20714521500,362000,362500,363000,362000,276
|
|
20241007,121900,20614544000,363000,362000,363000,362000,501
|
|
20241007,121800,20432941500,362500,362000,362500,362000,126
|
|
20241007,121700,20387316000,362000,362000,362500,361500,302
|
|
20241007,121600,20278000000,362000,362000,362500,361500,107
|
|
20241007,121500,20239278500,362000,362000,362500,361500,125
|
|
20241007,121400,20194023500,362000,362000,362500,362000,35
|
|
20241007,121300,20181351000,362500,362000,362500,361500,403
|
|
20241007,121200,20035478000,361500,361500,362000,361000,43
|
|
20241007,121100,20019927500,361500,362000,362000,361500,115
|
|
20241007,121000,19978351000,361500,361000,362000,361000,173
|
|
20241007,120900,19915823500,361000,361000,361500,361000,56
|
|
20241007,120800,19895595500,361500,362000,362000,361500,72
|
|
20241007,120700,19869559500,361500,362500,362500,361500,203
|
|
20241007,120600,19796078500,362000,361000,362500,361000,460
|
|
20241007,120500,19629570500,361500,361500,362000,361500,116
|
|
20241007,120400,19587631500,361500,362000,362000,361500,89
|
|
20241007,120300,19555443000,362000,361500,362000,361000,89
|
|
20241007,120200,19523269500,362000,362000,362000,361000,116
|
|
20241007,120100,19481312500,361500,360000,361500,360000,629
|
|
20241007,120000,19254196000,360500,361000,361000,360000,110
|
|
20241007,115900,19214535000,361000,360500,361000,360500,106
|
|
20241007,115800,19176303000,360500,360500,361000,360500,116
|
|
20241007,115700,19134466000,360500,360500,361000,360500,85
|
|
20241007,115600,19103816500,361000,361000,361000,360000,127
|
|
20241007,115500,19058036500,360500,361000,361000,360500,183
|
|
20241007,115400,18992001000,361000,361000,361000,360500,58
|
|
20241007,115300,18971081000,361000,360500,361000,360500,87
|
|
20241007,115200,18939700500,360500,361000,361000,360500,132
|
|
20241007,115100,18892098500,360500,360500,361000,360000,76
|
|
20241007,115000,18864707500,360500,360000,360500,360000,169
|
|
20241007,114900,18803828000,360000,360000,361000,360000,128
|
|
20241007,114800,18757720500,360000,360500,361000,360000,141
|
|
20241007,114700,18706877000,360500,361500,361500,360500,261
|
|
20241007,114600,18612679000,361500,361000,361500,361000,102
|
|
20241007,114500,18575837500,361500,361500,361500,361000,134
|
|
20241007,114400,18527431000,361500,360500,362000,360500,572
|
|
20241007,114300,18320732000,361000,361500,361500,360500,208
|
|
20241007,114200,18245637000,361000,360500,361500,360500,250
|
|
20241007,114100,18155433000,360500,360000,361000,360000,82
|
|
20241007,114000,18125872000,360500,360500,360500,360000,65
|
|
20241007,113900,18102454000,360500,360500,360500,360000,189
|
|
20241007,113800,18034364000,360500,360500,360500,360000,49
|
|
20241007,113700,18016717000,360500,360500,360500,360000,121
|
|
20241007,113600,17973121000,360500,361000,361000,360500,130
|
|
20241007,113500,17926227500,360500,360500,360500,360000,137
|
|
20241007,113400,17876856500,360500,359500,360500,359500,332
|
|
20241007,113300,17757393500,359500,359500,360000,359000,52
|
|
20241007,113200,17738700500,359000,359500,360000,359000,120
|
|
20241007,113100,17695574500,359000,359500,359500,359000,130
|
|
20241007,113000,17648890500,359500,359500,360000,359000,96
|
|
20241007,112900,17614380000,359500,360000,360000,359000,109
|
|
20241007,112800,17575187500,359500,359000,360000,359000,47
|
|
20241007,112700,17558290500,359000,359500,359500,359000,90
|
|
20241007,112600,17525970500,359500,359000,360000,358500,136
|
|
20241007,112500,17477116500,359000,359000,359000,358500,62
|
|
20241007,112400,17454868000,358500,359000,359000,358500,89
|
|
20241007,112300,17422932000,359500,359000,359500,359000,109
|
|
20241007,112200,17383787000,359000,359500,360000,359000,176
|
|
20241007,112100,17320487000,359500,360000,360000,359000,102
|
|
20241007,112000,17283861000,359500,359000,360000,359000,106
|
|
20241007,111900,17245759500,359000,358500,359500,358500,51
|
|
20241007,111800,17227468000,357500,357500,359500,357500,799
|
|
20241007,111700,16941089500,358000,358000,358500,357500,94
|
|
20241007,111600,16907447500,357500,359000,359000,357500,170
|
|
20241007,111500,16846538000,359000,359000,359000,358500,23
|
|
20241007,111400,16838284500,359000,358500,359500,358500,70
|
|
20241007,111300,16813166000,358500,357500,359000,357500,131
|
|
20241007,111200,16766253000,358000,357500,358000,357500,155
|
|
20241007,111100,16710823000,357500,358500,358500,357500,172
|
|
20241007,111000,16649239000,359500,359000,359500,357500,316
|
|
20241007,110900,16535932000,359000,359000,359500,359000,160
|
|
20241007,110800,16478481500,359500,359500,360000,359000,105
|
|
20241007,110700,16440734500,359500,360500,360500,359000,474
|
|
20241007,110600,16270183500,361000,360500,361000,360500,223
|
|
20241007,110500,16189704000,360500,362500,362500,360500,452
|
|
20241007,110400,16026410500,362500,362500,362500,362000,99
|
|
20241007,110300,15990541500,362500,363000,363500,362000,312
|
|
20241007,110200,15877298000,363500,363500,363500,363000,57
|
|
20241007,110100,15856594000,363500,363000,363500,362000,385
|
|
20241007,110000,15716908000,362500,362500,363000,362500,331
|
|
20241007,105900,15596811500,362500,364000,364000,362000,270
|
|
20241007,105800,15498981000,363000,363500,364000,362500,209
|
|
20241007,105700,15423024500,363500,364000,364000,363500,118
|
|
20241007,105600,15380090000,364000,363500,364000,363500,283
|
|
20241007,105500,15277124000,363500,363000,364000,362500,915
|
|
20241007,105400,14944644500,364000,363500,364500,363000,564
|
|
20241007,105300,14739389000,364000,364500,365000,363500,521
|
|
20241007,105200,14549649000,364500,364000,365000,363500,1264
|
|
20241007,105100,14088938500,364000,361500,364000,361500,1368
|
|
20241007,105000,13593071500,362000,359500,362000,359500,1808
|
|
20241007,104900,12940612000,360000,361500,361500,359000,1351
|
|
20241007,104800,12454092500,361500,360500,362000,360500,776
|
|
20241007,104700,12173508000,360500,361000,361500,360000,1110
|
|
20241007,104600,11773222500,361000,360000,361000,359500,986
|
|
20241007,104500,11417855500,359500,358500,360500,358500,1242
|
|
20241007,104400,10971325000,358500,357500,359000,357500,180
|
|
20241007,104300,10906793000,358000,357000,360500,357000,2958
|
|
20241007,104200,9846741000,357000,356500,357000,356500,454
|
|
20241007,104100,9684830000,356500,355000,357000,355000,1476
|
|
20241007,104000,9159829000,355000,353500,355000,353500,458
|
|
20241007,103900,8997342000,354000,355000,355000,354000,278
|
|
20241007,103800,8898810000,355000,355500,355500,354500,869
|
|
20241007,103700,8590210000,355000,354500,355500,354500,1804
|
|
20241007,103600,7949828500,354500,353000,355500,353000,2432
|
|
20241007,103500,7088372500,353000,353000,353000,352500,503
|
|
20241007,103400,6911000500,353000,351500,353500,351500,1148
|
|
20241007,103300,6506529500,351500,351500,351500,351000,27
|
|
20241007,103200,6497039500,351000,351000,352000,350500,715
|
|
20241007,103100,6245968500,351000,351000,351000,350500,46
|
|
20241007,103000,6229827500,351000,351000,351000,351000,19
|
|
20241007,102900,6223158500,351000,351500,351500,351000,166
|
|
20241007,102800,6164881500,351500,351500,351500,351500,51
|
|
20241007,102700,6146955000,351500,351500,351500,351000,14
|
|
20241007,102600,6142037000,351500,352000,352000,351000,94
|
|
20241007,102500,6109012000,352000,352500,352500,351500,319
|
|
20241007,102400,5996720000,352500,351500,352500,351500,330
|
|
20241007,102300,5880632000,351500,351000,351500,350500,526
|
|
20241007,102200,5696048000,350500,350000,351000,350000,249
|
|
20241007,102100,5608778000,350500,350500,350500,350500,111
|
|
20241007,102000,5569872500,350500,350500,350500,350500,28
|
|
20241007,101900,5560058500,350500,350500,350500,350000,37
|
|
20241007,101800,5547095500,350500,350000,350500,349500,21
|
|
20241007,101700,5539745500,350000,351000,351000,349500,338
|
|
20241007,101600,5421438000,351000,350500,351000,350500,184
|
|
20241007,101500,5356945000,350500,350500,350500,350500,4
|
|
20241007,101400,5355543000,350000,350500,350500,350000,45
|
|
20241007,101300,5339790000,350500,350500,350500,350000,133
|
|
20241007,101200,5293186000,351000,351500,351500,351000,165
|
|
20241007,101100,5235270500,351500,351000,351500,350500,43
|
|
20241007,101000,5220171500,351500,352000,352000,351500,204
|
|
20241007,100900,5148457000,352000,351000,352500,351000,1175
|
|
20241007,100800,4735332500,351000,350000,351500,350000,534
|
|
20241007,100700,4548124000,350000,350500,350500,350000,224
|
|
20241007,100600,4469723500,350500,350000,350500,350000,101
|
|
20241007,100500,4434371500,349500,350500,350500,349500,181
|
|
20241007,100400,4371020500,350500,351500,351500,350500,143
|
|
20241007,100300,4320830000,351500,351000,351500,350500,271
|
|
20241007,100200,4225790000,350500,350500,350500,350000,99
|
|
20241007,100100,4191091000,350500,350500,351000,350500,215
|
|
20241007,100000,4115683000,350500,351000,351000,350500,68
|
|
20241007,095900,4091847500,350500,350500,351000,350500,270
|
|
20241007,095800,3997206500,350500,351000,351000,350500,93
|
|
20241007,095700,3964603000,351000,351000,351000,351000,24
|
|
20241007,095600,3956179000,351000,350500,351500,350500,217
|
|
20241007,095500,3880002000,350500,350000,350500,349500,278
|
|
20241007,095400,3782691000,350500,351000,351000,350500,76
|
|
20241007,095300,3756044500,351000,351000,351500,351000,111
|
|
20241007,095200,3717075000,351500,351500,351500,351000,97
|
|
20241007,095100,3683004500,351500,351500,352000,350500,552
|
|
20241007,095000,3489375000,351500,351500,351500,351500,30
|
|
20241007,094900,3478830000,351500,351000,352000,351000,438
|
|
20241007,094800,3325025000,351000,351000,351000,351000,17
|
|
20241007,094700,3319058000,351000,351000,351000,351000,227
|
|
20241007,094600,3239381000,351000,349500,351000,349500,796
|
|
20241007,094500,2960354000,349500,349000,349500,349000,300
|
|
20241007,094400,2855590500,349500,349000,349500,349000,65
|
|
20241007,094300,2832899000,349500,349500,349500,349500,4
|
|
20241007,094200,2831501000,349500,349500,349500,349500,12
|
|
20241007,094100,2827307000,350000,349500,350000,349000,491
|
|
20241007,094000,2655755000,350000,349500,350000,349500,56
|
|
20241007,093900,2636181500,350000,350000,350000,349500,7
|
|
20241007,093800,2633732000,350000,350000,350000,349000,191
|
|
20241007,093700,2566977500,350000,350000,350000,350000,3
|
|
20241007,093600,2565927500,350000,349500,350000,349500,12
|
|
20241007,093500,2561731000,350000,350000,350000,349500,17
|
|
20241007,093400,2555787000,350000,349500,350000,349000,141
|
|
20241007,093300,2506502000,350000,350000,350000,349500,33
|
|
20241007,093200,2494966000,350000,350000,350000,349500,34
|
|
20241007,093100,2483079500,350000,350000,350000,349500,38
|
|
20241007,093000,2469796500,350000,350000,350500,349000,67
|
|
20241007,092900,2446371500,350000,349500,350500,349000,94
|
|
20241007,092800,2413462500,349500,349000,349500,348500,58
|
|
20241007,092700,2393220000,348500,348500,349000,348000,296
|
|
20241007,092600,2290042000,348500,350000,350000,348500,478
|
|
20241007,092500,2123027000,350000,350500,350500,350000,82
|
|
20241007,092400,2094326000,350500,350500,350500,350000,55
|
|
20241007,092300,2075049000,350500,350500,350500,350000,257
|
|
20241007,092200,1985092500,350500,350500,350500,350500,38
|
|
20241007,092100,1971773500,350500,350500,350500,350000,134
|
|
20241007,092000,1924809500,350500,350000,350500,350000,54
|
|
20241007,091900,1905898500,350000,350500,350500,350000,37
|
|
20241007,091800,1892944000,350500,350000,350500,350000,94
|
|
20241007,091700,1860017000,350500,351000,351000,350000,509
|
|
20241007,091600,1681790000,351500,351500,351500,350500,80
|
|
20241007,091500,1653715000,351500,351500,352000,350500,383
|
|
20241007,091400,1519138500,351500,352000,352500,351500,275
|
|
20241007,091300,1422269500,352000,352000,352000,351500,157
|
|
20241007,091200,1367007000,352000,352500,352500,351500,316
|
|
20241007,091100,1255720000,352500,352000,352500,352000,32
|
|
20241007,091000,1244453000,351500,351500,352000,351500,107
|
|
20241007,090900,1206822000,351500,350000,351500,350000,314
|
|
20241007,090800,1096616000,350500,351500,351500,350000,276
|
|
20241007,090700,999701000,351000,352000,352000,350500,102
|
|
20241007,090600,963868500,351500,352000,352000,350000,587
|
|
20241007,090500,757879500,352000,353000,353000,352000,215
|
|
20241007,090400,682087500,353000,352500,353000,352000,422
|
|
20241007,090300,533324500,352500,352000,352500,352000,145
|
|
20241007,090200,482264000,352000,352000,354500,351000,558
|
|
20241007,090100,285473500,350500,350500,352000,349000,228
|
|
20241007,090000,205596000,352000,351000,354000,350500,576
|