739 lines
43 KiB
CSV
739 lines
43 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241007,211600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,211500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,211400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,211300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,211200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,211100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,211000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,210000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,205000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,204500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,204000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,203000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,202000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,201500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,201000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,200000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,195000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,194500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,194000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,193000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,192000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,191500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,191000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,190000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,185000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,184500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,184000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,183000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,182000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,181500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,181000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,180000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,175000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,174500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,174000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,173000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,172000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,171500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,171000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,170000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,165000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,164500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,164000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,163000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,162000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,161500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,161000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,160000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,155000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154600,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,154500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,154000,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153900,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153800,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153700,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153600,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153500,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153400,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153300,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153200,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153100,77130891000,319000,319000,319000,319000,0
|
||
|
|
20241007,153000,77130891000,319000,319000,319000,319000,8590
|
||
|
|
20241007,152900,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152800,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152700,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152600,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152500,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152400,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152300,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152200,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152100,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,152000,74390681000,319000,319000,319000,319000,0
|
||
|
|
20241007,151900,74390681000,319000,319000,319500,318500,1295
|
||
|
|
20241007,151800,73977444500,319000,318500,319000,318000,2086
|
||
|
|
20241007,151700,73312553500,318500,318500,319000,318000,1537
|
||
|
|
20241007,151600,72823071000,318000,318500,319000,318000,1699
|
||
|
|
20241007,151500,72281958500,318000,318000,318500,318000,986
|
||
|
|
20241007,151400,71967973500,318000,318500,318500,318000,1037
|
||
|
|
20241007,151300,71637731000,318000,318000,318500,318000,820
|
||
|
|
20241007,151200,71376633500,318000,318500,318500,318000,780
|
||
|
|
20241007,151100,71128258500,318500,317000,318500,317000,1049
|
||
|
|
20241007,151000,70794433000,317000,317000,318000,316000,810
|
||
|
|
20241007,150900,70537292500,317500,316000,317500,316000,738
|
||
|
|
20241007,150800,70303348500,316000,316500,317000,316000,295
|
||
|
|
20241007,150700,70210031000,316500,316500,317000,316000,542
|
||
|
|
20241007,150600,70038578000,316500,316000,317000,316000,351
|
||
|
|
20241007,150500,69927505500,316000,316000,316500,316000,193
|
||
|
|
20241007,150400,69866479500,316000,316500,316500,316000,437
|
||
|
|
20241007,150300,69728350000,316500,316500,316500,316000,113
|
||
|
|
20241007,150200,69692629500,316500,316500,316500,316000,287
|
||
|
|
20241007,150100,69601835500,316500,316500,317000,316000,298
|
||
|
|
20241007,150000,69507544500,316500,316000,317000,316000,206
|
||
|
|
20241007,145900,69442375000,316000,316500,317000,316000,300
|
||
|
|
20241007,145800,69347465000,316500,316000,317000,316000,280
|
||
|
|
20241007,145700,69258902500,316000,316000,317000,316000,344
|
||
|
|
20241007,145600,69150081500,316000,316500,317000,316000,299
|
||
|
|
20241007,145500,69055434500,317000,316500,317000,316500,316
|
||
|
|
20241007,145400,68955391000,316000,316000,317000,316000,578
|
||
|
|
20241007,145300,68772568000,316000,316500,317000,316000,338
|
||
|
|
20241007,145200,68665641500,316500,316500,316500,316000,365
|
||
|
|
20241007,145100,68550199000,316000,317000,317000,316000,235
|
||
|
|
20241007,145000,68475887500,316500,316000,317000,316000,256
|
||
|
|
20241007,144900,68394928500,316000,316000,316500,316000,347
|
||
|
|
20241007,144800,68285245500,316000,316500,317000,316000,389
|
||
|
|
20241007,144700,68162194000,316500,316000,317000,316000,187
|
||
|
|
20241007,144600,68103044000,316000,316000,317000,316000,394
|
||
|
|
20241007,144500,67978451500,316000,316500,317000,316000,308
|
||
|
|
20241007,144400,67881002000,316000,316000,316500,316000,279
|
||
|
|
20241007,144300,67792824000,316000,316000,316500,316000,295
|
||
|
|
20241007,144200,67699581000,316000,315500,317000,315500,391
|
||
|
|
20241007,144100,67576002000,316000,316500,317000,315500,380
|
||
|
|
20241007,144000,67455923000,316000,316000,316500,316000,344
|
||
|
|
20241007,143900,67347193500,316500,316000,317000,315500,574
|
||
|
|
20241007,143800,67165758000,316000,316500,316500,316000,283
|
||
|
|
20241007,143700,67076301500,316500,316000,316500,315500,303
|
||
|
|
20241007,143600,66980523500,316000,316000,317000,316000,345
|
||
|
|
20241007,143500,66871389000,316000,316500,317000,316000,320
|
||
|
|
20241007,143400,66770099000,317000,316500,317000,316000,453
|
||
|
|
20241007,143300,66626701000,316500,317000,317000,316500,313
|
||
|
|
20241007,143200,66527616500,316500,317500,317500,315500,5495
|
||
|
|
20241007,143100,64791618500,317000,317500,317500,316500,1140
|
||
|
|
20241007,143000,64430546500,317000,317000,317500,317000,329
|
||
|
|
20241007,142900,64326240000,317000,317000,317500,317000,366
|
||
|
|
20241007,142800,64210202500,317000,317500,318000,317000,277
|
||
|
|
20241007,142700,64122288500,317500,318000,318000,317000,299
|
||
|
|
20241007,142600,64027335500,318000,317500,318000,317000,269
|
||
|
|
20241007,142500,63941987000,317500,317500,318000,317000,317
|
||
|
|
20241007,142400,63841408500,317000,317000,317500,316500,377
|
||
|
|
20241007,142300,63721915000,317000,316500,317000,316000,544
|
||
|
|
20241007,142200,63549738000,316500,316500,317000,316500,453
|
||
|
|
20241007,142100,63406341500,316500,316500,317000,316500,587
|
||
|
|
20241007,142000,63220533000,317000,316500,317000,316500,929
|
||
|
|
20241007,141900,62926389000,317000,317000,317500,316500,795
|
||
|
|
20241007,141800,62674365000,317000,317500,318000,317000,946
|
||
|
|
20241007,141700,62374054500,317500,317500,318000,317500,451
|
||
|
|
20241007,141600,62230813500,317500,317500,318000,317000,292
|
||
|
|
20241007,141500,62138064000,317500,317500,318000,317000,390
|
||
|
|
20241007,141400,62014270500,317500,317500,318000,317500,226
|
||
|
|
20241007,141300,61942498500,317500,318000,318500,317500,386
|
||
|
|
20241007,141200,61819893500,318000,317500,318000,317500,311
|
||
|
|
20241007,141100,61721056000,317500,317500,318000,317500,242
|
||
|
|
20241007,141000,61644172500,317500,318000,318000,317500,270
|
||
|
|
20241007,140900,61558389000,318000,317500,318000,317500,140
|
||
|
|
20241007,140800,61513912500,317500,317500,318000,317500,232
|
||
|
|
20241007,140700,61440202500,318000,318000,318000,317500,170
|
||
|
|
20241007,140600,61386169500,318000,318000,318500,317500,342
|
||
|
|
20241007,140500,61277407000,318500,318000,318500,318000,175
|
||
|
|
20241007,140400,61221747500,318000,318500,318500,318000,135
|
||
|
|
20241007,140300,61178803000,318000,318500,318500,318000,112
|
||
|
|
20241007,140200,61143161000,318000,318000,318500,318000,186
|
||
|
|
20241007,140100,61083993500,318000,318000,318500,318000,177
|
||
|
|
20241007,140000,61027693500,318000,318000,318500,318000,115
|
||
|
|
20241007,135900,60991111000,318000,318000,318500,318000,162
|
||
|
|
20241007,135800,60939556000,318000,318500,318500,318000,122
|
||
|
|
20241007,135700,60900742000,318000,317500,318500,317500,731
|
||
|
|
20241007,135600,60668187500,317500,318000,318000,317500,181
|
||
|
|
20241007,135500,60610705000,317500,317500,318000,317500,122
|
||
|
|
20241007,135400,60571963500,317500,317500,318000,317000,552
|
||
|
|
20241007,135300,60396684500,317500,318000,318000,317000,621
|
||
|
|
20241007,135200,60199621000,318000,317500,318000,317500,212
|
||
|
|
20241007,135100,60132271000,317500,317500,318000,317000,284
|
||
|
|
20241007,135000,60042085500,318000,317500,318000,317000,311
|
||
|
|
20241007,134900,59943337000,317500,318000,318000,317000,223
|
||
|
|
20241007,134800,59872544500,317500,316500,318000,316500,220
|
||
|
|
20241007,134700,59802721500,316500,317500,317500,316500,299
|
||
|
|
20241007,134600,59707961500,317000,316500,317500,316500,144
|
||
|
|
20241007,134500,59662339500,317000,317500,318000,316500,285
|
||
|
|
20241007,134400,59571911500,317500,317000,318000,316500,381
|
||
|
|
20241007,134300,59451090500,317000,316500,318000,316500,267
|
||
|
|
20241007,134200,59366454000,316500,317500,317500,316500,153
|
||
|
|
20241007,134100,59317956000,317000,316500,317500,316500,258
|
||
|
|
20241007,134000,59236212000,316500,317000,317500,316500,263
|
||
|
|
20241007,133900,59152851500,317000,316000,318000,316000,183
|
||
|
|
20241007,133800,59094879000,316000,316000,316500,316000,404
|
||
|
|
20241007,133700,58967150500,316000,317000,317500,316000,2170
|
||
|
|
20241007,133600,58280237500,317500,317000,317500,316500,248
|
||
|
|
20241007,133500,58201616500,316500,317500,317500,316500,1735
|
||
|
|
20241007,133400,57651411000,317000,317500,317500,317000,322
|
||
|
|
20241007,133300,57549308000,317500,317500,317500,317000,291
|
||
|
|
20241007,133200,57456993000,317000,317000,317500,317000,354
|
||
|
|
20241007,133100,57344697500,317000,318500,318500,317000,868
|
||
|
|
20241007,133000,57068889000,318500,318000,318500,318000,239
|
||
|
|
20241007,132900,56992867500,318000,317500,318500,317500,822
|
||
|
|
20241007,132800,56731569500,317500,317500,318000,317500,495
|
||
|
|
20241007,132700,56574367000,317500,318500,319000,317500,1455
|
||
|
|
20241007,132600,56111450500,318500,319500,320000,318500,935
|
||
|
|
20241007,132500,55813143000,319000,319500,320000,319000,157
|
||
|
|
20241007,132400,55762974500,319500,319500,320000,319500,113
|
||
|
|
20241007,132300,55726865500,319500,320000,320500,319500,406
|
||
|
|
20241007,132200,55596935500,319500,320000,320000,319500,102
|
||
|
|
20241007,132100,55564315000,320000,319000,320000,318500,680
|
||
|
|
20241007,132000,55346918500,319000,318500,319000,318500,213
|
||
|
|
20241007,131900,55279040500,319000,319000,319000,318500,184
|
||
|
|
20241007,131800,55220381000,318500,318500,319000,318500,493
|
||
|
|
20241007,131700,55063185000,318500,319000,319500,318500,343
|
||
|
|
20241007,131600,54953780000,319000,319000,319500,319000,136
|
||
|
|
20241007,131500,54910385500,319000,319500,320000,319000,758
|
||
|
|
20241007,131400,54668350000,319500,319000,319500,319000,1034
|
||
|
|
20241007,131300,54338034000,319000,319000,319500,319000,190
|
||
|
|
20241007,131200,54277398500,319000,319500,319500,319000,139
|
||
|
|
20241007,131100,54233039000,319000,319000,319500,319000,157
|
||
|
|
20241007,131000,54182915500,319500,319000,319500,319000,160
|
||
|
|
20241007,130900,54131867500,319000,318500,319500,318500,267
|
||
|
|
20241007,130800,54046746000,318500,318500,319000,318500,154
|
||
|
|
20241007,130700,53997643500,318500,319000,319000,318500,112
|
||
|
|
20241007,130600,53961931000,319000,319500,319500,319000,196
|
||
|
|
20241007,130500,53899398000,319000,319500,319500,319000,210
|
||
|
|
20241007,130400,53832341500,319000,319000,319500,319000,73
|
||
|
|
20241007,130300,53809051500,319000,319000,319500,319000,148
|
||
|
|
20241007,130200,53761819000,319000,319500,319500,319000,154
|
||
|
|
20241007,130100,53712690500,319000,319500,319500,319000,98
|
||
|
|
20241007,130000,53681419500,319500,318500,319500,318500,271
|
||
|
|
20241007,125900,53594967000,319000,318500,319000,318500,168
|
||
|
|
20241007,125800,53541416500,319000,318500,319000,318500,342
|
||
|
|
20241007,125700,53432421000,318500,318500,319000,318500,222
|
||
|
|
20241007,125600,53361669500,319000,318500,319000,318500,55
|
||
|
|
20241007,125500,53344149000,318500,319000,319500,318500,318
|
||
|
|
20241007,125400,53242746500,319000,319000,319500,319000,235
|
||
|
|
20241007,125300,53167751000,319000,319000,319500,319000,124
|
||
|
|
20241007,125200,53128192000,319000,319000,319500,319000,235
|
||
|
|
20241007,125100,53053226500,319500,319500,320000,319000,404
|
||
|
|
20241007,125000,52924061000,319000,319500,319500,319000,194
|
||
|
|
20241007,124900,52862101000,319000,319500,320000,319000,293
|
||
|
|
20241007,124800,52768495500,320000,319500,320000,319500,288
|
||
|
|
20241007,124700,52676459500,320000,319500,320000,319500,156
|
||
|
|
20241007,124600,52626605000,319500,320000,320000,319500,108
|
||
|
|
20241007,124500,52592078500,320000,320000,321000,319500,314
|
||
|
|
20241007,124400,52491546000,320500,320000,320500,320000,150
|
||
|
|
20241007,124300,52443524500,320000,320500,320500,319500,70
|
||
|
|
20241007,124200,52421112500,319500,320000,320500,319500,247
|
||
|
|
20241007,124100,52342124500,320500,319500,320500,319500,161
|
||
|
|
20241007,124000,52290627500,319500,320000,320000,319500,118
|
||
|
|
20241007,123900,52252901000,319500,320000,320000,319500,204
|
||
|
|
20241007,123800,52187655500,320000,320000,320000,319500,143
|
||
|
|
20241007,123700,52141940500,319500,320000,320000,319500,123
|
||
|
|
20241007,123600,52102612500,319500,319000,320500,318500,729
|
||
|
|
20241007,123500,51869960000,319500,319000,320000,319000,100
|
||
|
|
20241007,123400,51838016500,319000,319000,319500,319000,155
|
||
|
|
20241007,123300,51788557500,319000,320000,320500,318500,1117
|
||
|
|
20241007,123200,51432112500,320000,319500,320500,319500,116
|
||
|
|
20241007,123100,51394996000,319500,320000,320500,319500,146
|
||
|
|
20241007,123000,51348264500,320000,320000,321000,319500,210
|
||
|
|
20241007,122900,51281074500,319500,319500,320000,319000,87
|
||
|
|
20241007,122800,51253297000,319500,319500,320000,319000,113
|
||
|
|
20241007,122700,51217203000,319500,319000,320500,319000,169
|
||
|
|
20241007,122600,51163152500,319000,319000,319500,319000,116
|
||
|
|
20241007,122500,51126146500,319000,319000,319500,319000,42
|
||
|
|
20241007,122400,51112747000,319000,320000,320500,318500,1547
|
||
|
|
20241007,122300,50618660000,320000,320000,320500,320000,170
|
||
|
|
20241007,122200,50564256500,320000,320000,320500,320000,255
|
||
|
|
20241007,122100,50482630000,320000,320500,320500,320000,342
|
||
|
|
20241007,122000,50373135000,320000,320000,320500,320000,252
|
||
|
|
20241007,121900,50292478500,320000,320500,320500,320000,195
|
||
|
|
20241007,121800,50230007500,320500,320000,321000,320000,171
|
||
|
|
20241007,121700,50175200500,320000,320500,320500,320000,97
|
||
|
|
20241007,121600,50144153500,320500,321000,321000,320500,600
|
||
|
|
20241007,121500,49951787500,321500,321000,321500,321000,268
|
||
|
|
20241007,121400,49865700000,321000,321500,321500,321000,102
|
||
|
|
20241007,121300,49832943500,321500,321500,321500,321000,91
|
||
|
|
20241007,121200,49803711500,322000,321500,322000,321000,525
|
||
|
|
20241007,121100,49634810000,321000,321500,321500,321000,144
|
||
|
|
20241007,121000,49588565500,321500,321000,322000,321000,119
|
||
|
|
20241007,120900,49550286000,321000,321000,322000,321000,210
|
||
|
|
20241007,120800,49482776000,321000,321000,321500,320500,175
|
||
|
|
20241007,120700,49426568500,321000,322000,322000,320500,199
|
||
|
|
20241007,120600,49362629000,321500,321500,322000,321500,308
|
||
|
|
20241007,120500,49263546000,321500,320000,322000,320000,1320
|
||
|
|
20241007,120400,48839939000,320000,320000,320500,319500,212
|
||
|
|
20241007,120300,48772076000,320500,320000,320500,319500,204
|
||
|
|
20241007,120200,48706740000,319500,319500,320000,319500,671
|
||
|
|
20241007,120100,48492051500,319000,318500,319500,318500,297
|
||
|
|
20241007,120000,48397207000,319000,319000,319500,318500,170
|
||
|
|
20241007,115900,48342991500,319000,319000,319500,319000,318
|
||
|
|
20241007,115800,48241540000,319000,319000,319500,319000,264
|
||
|
|
20241007,115700,48157276500,319000,318500,319500,318500,447
|
||
|
|
20241007,115600,48014794500,318500,319000,319000,318500,103
|
||
|
|
20241007,115500,47981979500,319000,319000,319000,318500,207
|
||
|
|
20241007,115400,47916008500,318500,319000,319000,318500,164
|
||
|
|
20241007,115300,47863769000,318500,318500,319500,318000,683
|
||
|
|
20241007,115200,47646301500,318500,319000,319000,318500,270
|
||
|
|
20241007,115100,47560272500,319000,318500,319500,318500,149
|
||
|
|
20241007,115000,47512765500,318500,318500,319500,318500,252
|
||
|
|
20241007,114900,47432393000,318500,318500,319000,318500,148
|
||
|
|
20241007,114800,47385252000,318500,318500,319000,318500,143
|
||
|
|
20241007,114700,47339703000,318500,318500,319000,318500,292
|
||
|
|
20241007,114600,47246679500,318500,319000,319500,318500,208
|
||
|
|
20241007,114500,47180370500,319000,319000,319500,318500,132
|
||
|
|
20241007,114400,47138267500,319500,319000,319500,318500,143
|
||
|
|
20241007,114300,47092651000,319000,319000,319500,319000,169
|
||
|
|
20241007,114200,47038729500,319000,319000,319500,319000,344
|
||
|
|
20241007,114100,46928962000,319000,319000,319500,319000,186
|
||
|
|
20241007,114000,46869622000,319500,319500,319500,319000,273
|
||
|
|
20241007,113900,46782471000,319500,319000,320000,319000,118
|
||
|
|
20241007,113800,46744786500,319000,319000,319500,319000,369
|
||
|
|
20241007,113700,46626965000,319000,319500,319500,319000,257
|
||
|
|
20241007,113600,46544974000,319500,319000,319500,319000,204
|
||
|
|
20241007,113500,46479867500,319000,318500,319500,318500,301
|
||
|
|
20241007,113400,46383833500,319000,318000,319000,318000,119
|
||
|
|
20241007,113300,46345972000,318000,318000,319000,317500,234
|
||
|
|
20241007,113200,46271472500,318000,318500,319000,317500,408
|
||
|
|
20241007,113100,46141669500,318500,318500,319000,318500,157
|
||
|
|
20241007,113000,46091662000,319000,318500,319000,318500,112
|
||
|
|
20241007,112900,46055986000,318500,318500,319000,318500,82
|
||
|
|
20241007,112800,46029865500,318500,318500,319000,318000,380
|
||
|
|
20241007,112700,45908769500,318500,318000,319000,318000,327
|
||
|
|
20241007,112600,45804691000,318000,318500,319000,318000,279
|
||
|
|
20241007,112500,45715845500,318000,318000,318500,318000,172
|
||
|
|
20241007,112400,45661142000,318000,318500,319000,318000,216
|
||
|
|
20241007,112300,45592373000,318500,318500,319000,318500,147
|
||
|
|
20241007,112200,45545551000,318000,318500,319000,318000,347
|
||
|
|
20241007,112100,45435096000,318500,318500,319000,318500,143
|
||
|
|
20241007,112000,45389537000,318500,318500,319000,318500,210
|
||
|
|
20241007,111900,45322619500,318500,318500,319000,318500,138
|
||
|
|
20241007,111800,45278659000,318500,318500,319000,318500,165
|
||
|
|
20241007,111700,45226106000,318500,318500,319000,318000,428
|
||
|
|
20241007,111600,45089823000,318500,318500,319000,318500,147
|
||
|
|
20241007,111500,45042992000,318500,318500,319000,318500,341
|
||
|
|
20241007,111400,44934348000,318500,318500,319000,318500,276
|
||
|
|
20241007,111300,44846428500,318500,318500,319000,318500,131
|
||
|
|
20241007,111200,44804700500,319000,319000,319500,317500,935
|
||
|
|
20241007,111100,44506657000,319000,319000,319500,319000,272
|
||
|
|
20241007,111000,44419853500,319000,318000,319500,317500,1784
|
||
|
|
20241007,110900,43851377000,317500,317500,318000,317500,309
|
||
|
|
20241007,110800,43753254000,317500,317000,318000,317000,200
|
||
|
|
20241007,110700,43689779500,318500,317500,318500,316500,507
|
||
|
|
20241007,110600,43528834500,317500,318000,318000,317500,226
|
||
|
|
20241007,110500,43457041000,317500,316500,317500,316000,562
|
||
|
|
20241007,110400,43278858000,316000,316000,316500,316000,274
|
||
|
|
20241007,110300,43192265500,316000,316000,316500,316000,328
|
||
|
|
20241007,110200,43088607500,316000,316000,316500,316000,378
|
||
|
|
20241007,110100,42969150000,316500,316500,316500,316000,162
|
||
|
|
20241007,110000,42917944000,316500,316000,316500,315500,436
|
||
|
|
20241007,105900,42780111500,316000,315500,316500,315500,294
|
||
|
|
20241007,105800,42687189000,315500,315500,316000,315500,293
|
||
|
|
20241007,105700,42594736500,315500,316000,316000,315500,697
|
||
|
|
20241007,105600,42374816000,315500,315500,316000,315500,217
|
||
|
|
20241007,105500,42306291000,315500,316000,316500,315500,844
|
||
|
|
20241007,105400,42039580500,316000,316000,316500,316000,185
|
||
|
|
20241007,105300,41981110500,316000,316000,316500,316000,467
|
||
|
|
20241007,105200,41833457500,316000,316000,316500,316000,373
|
||
|
|
20241007,105100,41715587000,316000,316000,316500,316000,527
|
||
|
|
20241007,105000,41549054000,316000,316500,317000,316000,407
|
||
|
|
20241007,104900,41420320000,316000,317000,317000,316000,2149
|
||
|
|
20241007,104800,40740217000,316500,317000,317000,316500,469
|
||
|
|
20241007,104700,40591629500,317000,317000,318000,317000,595
|
||
|
|
20241007,104600,40402908000,317000,317000,317500,317000,526
|
||
|
|
20241007,104500,40236160500,317500,317000,318000,317000,210
|
||
|
|
20241007,104400,40169543000,317500,318000,318000,317500,292
|
||
|
|
20241007,104300,40076800500,318000,319000,319000,317500,736
|
||
|
|
20241007,104200,39842504500,318500,318000,318500,318000,646
|
||
|
|
20241007,104100,39636964500,318000,317500,319000,317500,592
|
||
|
|
20241007,104000,39448592500,317500,317500,318000,317500,453
|
||
|
|
20241007,103900,39304674500,317500,317500,318500,317500,279
|
||
|
|
20241007,103800,39216065500,317500,318000,318000,317500,163
|
||
|
|
20241007,103700,39164255000,318000,318500,319000,317500,1049
|
||
|
|
20241007,103600,38830456500,318500,319000,319000,318500,649
|
||
|
|
20241007,103500,38623602000,319000,319000,319500,319000,178
|
||
|
|
20241007,103400,38566819000,319000,319500,320000,319000,839
|
||
|
|
20241007,103300,38298728500,319500,319500,320000,319500,161
|
||
|
|
20241007,103200,38247281500,320000,320000,321000,319500,813
|
||
|
|
20241007,103100,37987184500,320000,320000,320500,320000,301
|
||
|
|
20241007,103000,37890797500,320000,320000,321500,320000,365
|
||
|
|
20241007,102900,37773868500,320000,320000,322000,320000,582
|
||
|
|
20241007,102800,37587245000,320500,320500,320500,320000,681
|
||
|
|
20241007,102700,37369034000,320500,321500,321500,320500,625
|
||
|
|
20241007,102600,37168334500,321500,321500,322000,321500,204
|
||
|
|
20241007,102500,37102741000,321500,322000,322500,321500,398
|
||
|
|
20241007,102400,36974596500,322000,322000,322500,322000,248
|
||
|
|
20241007,102300,36894727000,322000,321500,322500,321500,308
|
||
|
|
20241007,102200,36795594000,321500,320500,322000,320500,655
|
||
|
|
20241007,102100,36585442500,321000,320500,321000,320500,165
|
||
|
|
20241007,102000,36532557000,320500,320500,321000,320500,230
|
||
|
|
20241007,101900,36458841000,321000,320500,321000,320500,150
|
||
|
|
20241007,101800,36410762500,320000,320000,320500,320000,253
|
||
|
|
20241007,101700,36329743000,320000,320500,321000,320000,741
|
||
|
|
20241007,101600,36092373000,320500,321500,321500,320500,932
|
||
|
|
20241007,101500,35792941000,321500,321500,322000,321500,241
|
||
|
|
20241007,101400,35715420500,322000,322000,322500,321500,406
|
||
|
|
20241007,101300,35584723500,321500,321000,322000,321000,390
|
||
|
|
20241007,101200,35459304000,321500,322500,322500,321000,631
|
||
|
|
20241007,101100,35256474500,322500,321500,322500,321000,707
|
||
|
|
20241007,101000,35028994000,321500,321500,322000,321500,301
|
||
|
|
20241007,100900,34932189000,321500,321500,322000,321000,331
|
||
|
|
20241007,100800,34825781000,321500,321000,322000,320500,249
|
||
|
|
20241007,100700,34745788000,321000,321000,321500,320000,581
|
||
|
|
20241007,100600,34559349000,321000,322000,322500,321000,556
|
||
|
|
20241007,100500,34380423000,322000,322000,323000,321500,1450
|
||
|
|
20241007,100400,33912799000,322500,321000,322500,320500,1503
|
||
|
|
20241007,100300,33429630000,321000,320500,321500,320500,1235
|
||
|
|
20241007,100200,33033108500,320500,319500,320500,318500,2674
|
||
|
|
20241007,100100,32177472500,320000,318000,320000,317500,3577
|
||
|
|
20241007,100000,31036196500,318500,317000,318500,316500,849
|
||
|
|
20241007,095900,30766477000,317000,316000,317000,316000,590
|
||
|
|
20241007,095800,30579539500,316000,315000,317000,315000,588
|
||
|
|
20241007,095700,30393658000,315000,315000,316000,315000,1251
|
||
|
|
20241007,095600,29999276000,315500,315000,315500,314500,552
|
||
|
|
20241007,095500,29825403500,315000,314000,315000,313500,1199
|
||
|
|
20241007,095400,29448292500,314500,317000,317000,313500,9508
|
||
|
|
20241007,095300,26454610500,317000,316500,317500,316000,379
|
||
|
|
20241007,095200,26334642000,316500,316000,317500,316000,580
|
||
|
|
20241007,095100,26151206500,316000,316500,317500,316000,1909
|
||
|
|
20241007,095000,25547235500,316500,316500,317500,316500,383
|
||
|
|
20241007,094900,25425854000,316500,316000,317500,316000,547
|
||
|
|
20241007,094800,25252745000,316000,316500,317500,316000,1045
|
||
|
|
20241007,094700,24921988500,316500,316000,317000,315500,1250
|
||
|
|
20241007,094600,24526825000,315500,316000,316500,315500,827
|
||
|
|
20241007,094500,24265651000,316500,316000,317000,316000,817
|
||
|
|
20241007,094400,24007068500,316000,316000,317000,315000,898
|
||
|
|
20241007,094300,23723609500,316000,315000,318000,315000,977
|
||
|
|
20241007,094200,23414642500,315000,315500,316000,315000,2144
|
||
|
|
20241007,094100,22738861000,315500,316500,317000,315000,4313
|
||
|
|
20241007,094000,21376533500,316500,316500,317500,316000,980
|
||
|
|
20241007,093900,21066235500,316500,317000,317000,316000,1082
|
||
|
|
20241007,093800,20723967000,317000,317500,318000,316000,3309
|
||
|
|
20241007,093700,19674947000,318000,318000,318000,317500,1072
|
||
|
|
20241007,093600,19334249500,318000,318500,318500,317500,2248
|
||
|
|
20241007,093500,18619598500,318500,318500,319000,318000,1392
|
||
|
|
20241007,093400,18176277000,318500,318000,319000,318000,1244
|
||
|
|
20241007,093300,17780304500,318500,318500,319000,318000,1926
|
||
|
|
20241007,093200,17166596500,319000,319000,319500,318500,754
|
||
|
|
20241007,093100,16926325000,319000,319500,320000,318500,1969
|
||
|
|
20241007,093000,16297928000,319000,319500,320000,319000,1221
|
||
|
|
20241007,092900,15907742500,319500,320000,320500,319000,4793
|
||
|
|
20241007,092800,14376028000,320000,321500,321500,320000,3163
|
||
|
|
20241007,092700,13361661000,321500,321500,322000,321000,487
|
||
|
|
20241007,092600,13205120000,321500,321500,321500,321000,319
|
||
|
|
20241007,092500,13102687000,321500,321500,322000,321000,388
|
||
|
|
20241007,092400,12977905500,321500,322000,322500,321500,594
|
||
|
|
20241007,092300,12786675500,322000,321500,322500,321500,404
|
||
|
|
20241007,092200,12656678000,321500,323000,323000,321000,2973
|
||
|
|
20241007,092100,11699156500,323000,323000,324000,323000,545
|
||
|
|
20241007,092000,11522901000,323500,322500,323500,322500,446
|
||
|
|
20241007,091900,11378844000,322500,322500,323500,322500,494
|
||
|
|
20241007,091800,11219352500,322500,322500,324000,322500,1233
|
||
|
|
20241007,091700,10820964000,322500,322500,323500,322000,1406
|
||
|
|
20241007,091600,10367361500,322500,322500,323500,322000,1596
|
||
|
|
20241007,091500,9851899000,322500,321000,322500,321000,508
|
||
|
|
20241007,091400,9688272500,321500,321000,321500,319500,1099
|
||
|
|
20241007,091300,9336409000,321000,321500,321500,319500,398
|
||
|
|
20241007,091200,9208910500,319500,321000,323500,319500,2744
|
||
|
|
20241007,091100,8329898500,321000,323000,323500,320500,1750
|
||
|
|
20241007,091000,7766638000,323000,323000,324000,323000,724
|
||
|
|
20241007,090900,7532422500,323500,323500,324000,323000,464
|
||
|
|
20241007,090800,7382218000,323000,322000,324000,322000,825
|
||
|
|
20241007,090700,7115699500,322000,322500,322500,320500,3163
|
||
|
|
20241007,090600,6098299500,322500,323500,323500,322000,2542
|
||
|
|
20241007,090500,5278317500,323500,325000,325000,322000,3333
|
||
|
|
20241007,090400,4200183000,325000,326000,326000,323500,1878
|
||
|
|
20241007,090300,3589753000,325500,329000,329000,325000,4425
|
||
|
|
20241007,090200,2143262000,329000,331500,331500,328000,3026
|
||
|
|
20241007,090100,1146278500,331000,334500,334500,330500,2264
|
||
|
|
20241007,090000,394447500,334000,335500,336500,334000,1157
|