723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,210000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,205900,80090134500,322000,322000,322000,322000,0
|
|
20241004,205800,80090134500,322000,322000,322000,322000,0
|
|
20241004,205700,80090134500,322000,322000,322000,322000,0
|
|
20241004,205600,80090134500,322000,322000,322000,322000,0
|
|
20241004,205500,80090134500,322000,322000,322000,322000,0
|
|
20241004,205400,80090134500,322000,322000,322000,322000,0
|
|
20241004,205300,80090134500,322000,322000,322000,322000,0
|
|
20241004,205200,80090134500,322000,322000,322000,322000,0
|
|
20241004,205100,80090134500,322000,322000,322000,322000,0
|
|
20241004,205000,80090134500,322000,322000,322000,322000,0
|
|
20241004,204900,80090134500,322000,322000,322000,322000,0
|
|
20241004,204800,80090134500,322000,322000,322000,322000,0
|
|
20241004,204700,80090134500,322000,322000,322000,322000,0
|
|
20241004,204600,80090134500,322000,322000,322000,322000,0
|
|
20241004,204500,80090134500,322000,322000,322000,322000,0
|
|
20241004,204400,80090134500,322000,322000,322000,322000,0
|
|
20241004,204300,80090134500,322000,322000,322000,322000,0
|
|
20241004,204200,80090134500,322000,322000,322000,322000,0
|
|
20241004,204100,80090134500,322000,322000,322000,322000,0
|
|
20241004,204000,80090134500,322000,322000,322000,322000,0
|
|
20241004,203900,80090134500,322000,322000,322000,322000,0
|
|
20241004,203800,80090134500,322000,322000,322000,322000,0
|
|
20241004,203700,80090134500,322000,322000,322000,322000,0
|
|
20241004,203600,80090134500,322000,322000,322000,322000,0
|
|
20241004,203500,80090134500,322000,322000,322000,322000,0
|
|
20241004,203400,80090134500,322000,322000,322000,322000,0
|
|
20241004,203300,80090134500,322000,322000,322000,322000,0
|
|
20241004,203200,80090134500,322000,322000,322000,322000,0
|
|
20241004,203100,80090134500,322000,322000,322000,322000,0
|
|
20241004,203000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,202900,80090134500,322000,322000,322000,322000,0
|
|
20241004,202800,80090134500,322000,322000,322000,322000,0
|
|
20241004,202700,80090134500,322000,322000,322000,322000,0
|
|
20241004,202600,80090134500,322000,322000,322000,322000,0
|
|
20241004,202500,80090134500,322000,322000,322000,322000,0
|
|
20241004,202400,80090134500,322000,322000,322000,322000,0
|
|
20241004,202300,80090134500,322000,322000,322000,322000,0
|
|
20241004,202200,80090134500,322000,322000,322000,322000,0
|
|
20241004,202100,80090134500,322000,322000,322000,322000,0
|
|
20241004,202000,80090134500,322000,322000,322000,322000,0
|
|
20241004,201900,80090134500,322000,322000,322000,322000,0
|
|
20241004,201800,80090134500,322000,322000,322000,322000,0
|
|
20241004,201700,80090134500,322000,322000,322000,322000,0
|
|
20241004,201600,80090134500,322000,322000,322000,322000,0
|
|
20241004,201500,80090134500,322000,322000,322000,322000,0
|
|
20241004,201400,80090134500,322000,322000,322000,322000,0
|
|
20241004,201300,80090134500,322000,322000,322000,322000,0
|
|
20241004,201200,80090134500,322000,322000,322000,322000,0
|
|
20241004,201100,80090134500,322000,322000,322000,322000,0
|
|
20241004,201000,80090134500,322000,322000,322000,322000,0
|
|
20241004,200900,80090134500,322000,322000,322000,322000,0
|
|
20241004,200800,80090134500,322000,322000,322000,322000,0
|
|
20241004,200700,80090134500,322000,322000,322000,322000,0
|
|
20241004,200600,80090134500,322000,322000,322000,322000,0
|
|
20241004,200500,80090134500,322000,322000,322000,322000,0
|
|
20241004,200400,80090134500,322000,322000,322000,322000,0
|
|
20241004,200300,80090134500,322000,322000,322000,322000,0
|
|
20241004,200200,80090134500,322000,322000,322000,322000,0
|
|
20241004,200100,80090134500,322000,322000,322000,322000,0
|
|
20241004,200000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,195900,80090134500,322000,322000,322000,322000,0
|
|
20241004,195800,80090134500,322000,322000,322000,322000,0
|
|
20241004,195700,80090134500,322000,322000,322000,322000,0
|
|
20241004,195600,80090134500,322000,322000,322000,322000,0
|
|
20241004,195500,80090134500,322000,322000,322000,322000,0
|
|
20241004,195400,80090134500,322000,322000,322000,322000,0
|
|
20241004,195300,80090134500,322000,322000,322000,322000,0
|
|
20241004,195200,80090134500,322000,322000,322000,322000,0
|
|
20241004,195100,80090134500,322000,322000,322000,322000,0
|
|
20241004,195000,80090134500,322000,322000,322000,322000,0
|
|
20241004,194900,80090134500,322000,322000,322000,322000,0
|
|
20241004,194800,80090134500,322000,322000,322000,322000,0
|
|
20241004,194700,80090134500,322000,322000,322000,322000,0
|
|
20241004,194600,80090134500,322000,322000,322000,322000,0
|
|
20241004,194500,80090134500,322000,322000,322000,322000,0
|
|
20241004,194400,80090134500,322000,322000,322000,322000,0
|
|
20241004,194300,80090134500,322000,322000,322000,322000,0
|
|
20241004,194200,80090134500,322000,322000,322000,322000,0
|
|
20241004,194100,80090134500,322000,322000,322000,322000,0
|
|
20241004,194000,80090134500,322000,322000,322000,322000,0
|
|
20241004,193900,80090134500,322000,322000,322000,322000,0
|
|
20241004,193800,80090134500,322000,322000,322000,322000,0
|
|
20241004,193700,80090134500,322000,322000,322000,322000,0
|
|
20241004,193600,80090134500,322000,322000,322000,322000,0
|
|
20241004,193500,80090134500,322000,322000,322000,322000,0
|
|
20241004,193400,80090134500,322000,322000,322000,322000,0
|
|
20241004,193300,80090134500,322000,322000,322000,322000,0
|
|
20241004,193200,80090134500,322000,322000,322000,322000,0
|
|
20241004,193100,80090134500,322000,322000,322000,322000,0
|
|
20241004,193000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,192900,80090134500,322000,322000,322000,322000,0
|
|
20241004,192800,80090134500,322000,322000,322000,322000,0
|
|
20241004,192700,80090134500,322000,322000,322000,322000,0
|
|
20241004,192600,80090134500,322000,322000,322000,322000,0
|
|
20241004,192500,80090134500,322000,322000,322000,322000,0
|
|
20241004,192400,80090134500,322000,322000,322000,322000,0
|
|
20241004,192300,80090134500,322000,322000,322000,322000,0
|
|
20241004,192200,80090134500,322000,322000,322000,322000,0
|
|
20241004,192100,80090134500,322000,322000,322000,322000,0
|
|
20241004,192000,80090134500,322000,322000,322000,322000,0
|
|
20241004,191900,80090134500,322000,322000,322000,322000,0
|
|
20241004,191800,80090134500,322000,322000,322000,322000,0
|
|
20241004,191700,80090134500,322000,322000,322000,322000,0
|
|
20241004,191600,80090134500,322000,322000,322000,322000,0
|
|
20241004,191500,80090134500,322000,322000,322000,322000,0
|
|
20241004,191400,80090134500,322000,322000,322000,322000,0
|
|
20241004,191300,80090134500,322000,322000,322000,322000,0
|
|
20241004,191200,80090134500,322000,322000,322000,322000,0
|
|
20241004,191100,80090134500,322000,322000,322000,322000,0
|
|
20241004,191000,80090134500,322000,322000,322000,322000,0
|
|
20241004,190900,80090134500,322000,322000,322000,322000,0
|
|
20241004,190800,80090134500,322000,322000,322000,322000,0
|
|
20241004,190700,80090134500,322000,322000,322000,322000,0
|
|
20241004,190600,80090134500,322000,322000,322000,322000,0
|
|
20241004,190500,80090134500,322000,322000,322000,322000,0
|
|
20241004,190400,80090134500,322000,322000,322000,322000,0
|
|
20241004,190300,80090134500,322000,322000,322000,322000,0
|
|
20241004,190200,80090134500,322000,322000,322000,322000,0
|
|
20241004,190100,80090134500,322000,322000,322000,322000,0
|
|
20241004,190000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,185900,80090134500,322000,322000,322000,322000,0
|
|
20241004,185800,80090134500,322000,322000,322000,322000,0
|
|
20241004,185700,80090134500,322000,322000,322000,322000,0
|
|
20241004,185600,80090134500,322000,322000,322000,322000,0
|
|
20241004,185500,80090134500,322000,322000,322000,322000,0
|
|
20241004,185400,80090134500,322000,322000,322000,322000,0
|
|
20241004,185300,80090134500,322000,322000,322000,322000,0
|
|
20241004,185200,80090134500,322000,322000,322000,322000,0
|
|
20241004,185100,80090134500,322000,322000,322000,322000,0
|
|
20241004,185000,80090134500,322000,322000,322000,322000,0
|
|
20241004,184900,80090134500,322000,322000,322000,322000,0
|
|
20241004,184800,80090134500,322000,322000,322000,322000,0
|
|
20241004,184700,80090134500,322000,322000,322000,322000,0
|
|
20241004,184600,80090134500,322000,322000,322000,322000,0
|
|
20241004,184500,80090134500,322000,322000,322000,322000,0
|
|
20241004,184400,80090134500,322000,322000,322000,322000,0
|
|
20241004,184300,80090134500,322000,322000,322000,322000,0
|
|
20241004,184200,80090134500,322000,322000,322000,322000,0
|
|
20241004,184100,80090134500,322000,322000,322000,322000,0
|
|
20241004,184000,80090134500,322000,322000,322000,322000,0
|
|
20241004,183900,80090134500,322000,322000,322000,322000,0
|
|
20241004,183800,80090134500,322000,322000,322000,322000,0
|
|
20241004,183700,80090134500,322000,322000,322000,322000,0
|
|
20241004,183600,80090134500,322000,322000,322000,322000,0
|
|
20241004,183500,80090134500,322000,322000,322000,322000,0
|
|
20241004,183400,80090134500,322000,322000,322000,322000,0
|
|
20241004,183300,80090134500,322000,322000,322000,322000,0
|
|
20241004,183200,80090134500,322000,322000,322000,322000,0
|
|
20241004,183100,80090134500,322000,322000,322000,322000,0
|
|
20241004,183000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,182900,80090134500,322000,322000,322000,322000,0
|
|
20241004,182800,80090134500,322000,322000,322000,322000,0
|
|
20241004,182700,80090134500,322000,322000,322000,322000,0
|
|
20241004,182600,80090134500,322000,322000,322000,322000,0
|
|
20241004,182500,80090134500,322000,322000,322000,322000,0
|
|
20241004,182400,80090134500,322000,322000,322000,322000,0
|
|
20241004,182300,80090134500,322000,322000,322000,322000,0
|
|
20241004,182200,80090134500,322000,322000,322000,322000,0
|
|
20241004,182100,80090134500,322000,322000,322000,322000,0
|
|
20241004,182000,80090134500,322000,322000,322000,322000,0
|
|
20241004,181900,80090134500,322000,322000,322000,322000,0
|
|
20241004,181800,80090134500,322000,322000,322000,322000,0
|
|
20241004,181700,80090134500,322000,322000,322000,322000,0
|
|
20241004,181600,80090134500,322000,322000,322000,322000,0
|
|
20241004,181500,80090134500,322000,322000,322000,322000,0
|
|
20241004,181400,80090134500,322000,322000,322000,322000,0
|
|
20241004,181300,80090134500,322000,322000,322000,322000,0
|
|
20241004,181200,80090134500,322000,322000,322000,322000,0
|
|
20241004,181100,80090134500,322000,322000,322000,322000,0
|
|
20241004,181000,80090134500,322000,322000,322000,322000,0
|
|
20241004,180900,80090134500,322000,322000,322000,322000,0
|
|
20241004,180800,80090134500,322000,322000,322000,322000,0
|
|
20241004,180700,80090134500,322000,322000,322000,322000,0
|
|
20241004,180600,80090134500,322000,322000,322000,322000,0
|
|
20241004,180500,80090134500,322000,322000,322000,322000,0
|
|
20241004,180400,80090134500,322000,322000,322000,322000,0
|
|
20241004,180300,80090134500,322000,322000,322000,322000,0
|
|
20241004,180200,80090134500,322000,322000,322000,322000,0
|
|
20241004,180100,80090134500,322000,322000,322000,322000,0
|
|
20241004,180000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,175900,80090134500,322000,322000,322000,322000,0
|
|
20241004,175800,80090134500,322000,322000,322000,322000,0
|
|
20241004,175700,80090134500,322000,322000,322000,322000,0
|
|
20241004,175600,80090134500,322000,322000,322000,322000,0
|
|
20241004,175500,80090134500,322000,322000,322000,322000,0
|
|
20241004,175400,80090134500,322000,322000,322000,322000,0
|
|
20241004,175300,80090134500,322000,322000,322000,322000,0
|
|
20241004,175200,80090134500,322000,322000,322000,322000,0
|
|
20241004,175100,80090134500,322000,322000,322000,322000,0
|
|
20241004,175000,80090134500,322000,322000,322000,322000,0
|
|
20241004,174900,80090134500,322000,322000,322000,322000,0
|
|
20241004,174800,80090134500,322000,322000,322000,322000,0
|
|
20241004,174700,80090134500,322000,322000,322000,322000,0
|
|
20241004,174600,80090134500,322000,322000,322000,322000,0
|
|
20241004,174500,80090134500,322000,322000,322000,322000,0
|
|
20241004,174400,80090134500,322000,322000,322000,322000,0
|
|
20241004,174300,80090134500,322000,322000,322000,322000,0
|
|
20241004,174200,80090134500,322000,322000,322000,322000,0
|
|
20241004,174100,80090134500,322000,322000,322000,322000,0
|
|
20241004,174000,80090134500,322000,322000,322000,322000,0
|
|
20241004,173900,80090134500,322000,322000,322000,322000,0
|
|
20241004,173800,80090134500,322000,322000,322000,322000,0
|
|
20241004,173700,80090134500,322000,322000,322000,322000,0
|
|
20241004,173600,80090134500,322000,322000,322000,322000,0
|
|
20241004,173500,80090134500,322000,322000,322000,322000,0
|
|
20241004,173400,80090134500,322000,322000,322000,322000,0
|
|
20241004,173300,80090134500,322000,322000,322000,322000,0
|
|
20241004,173200,80090134500,322000,322000,322000,322000,0
|
|
20241004,173100,80090134500,322000,322000,322000,322000,0
|
|
20241004,173000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,172900,80090134500,322000,322000,322000,322000,0
|
|
20241004,172800,80090134500,322000,322000,322000,322000,0
|
|
20241004,172700,80090134500,322000,322000,322000,322000,0
|
|
20241004,172600,80090134500,322000,322000,322000,322000,0
|
|
20241004,172500,80090134500,322000,322000,322000,322000,0
|
|
20241004,172400,80090134500,322000,322000,322000,322000,0
|
|
20241004,172300,80090134500,322000,322000,322000,322000,0
|
|
20241004,172200,80090134500,322000,322000,322000,322000,0
|
|
20241004,172100,80090134500,322000,322000,322000,322000,0
|
|
20241004,172000,80090134500,322000,322000,322000,322000,0
|
|
20241004,171900,80090134500,322000,322000,322000,322000,0
|
|
20241004,171800,80090134500,322000,322000,322000,322000,0
|
|
20241004,171700,80090134500,322000,322000,322000,322000,0
|
|
20241004,171600,80090134500,322000,322000,322000,322000,0
|
|
20241004,171500,80090134500,322000,322000,322000,322000,0
|
|
20241004,171400,80090134500,322000,322000,322000,322000,0
|
|
20241004,171300,80090134500,322000,322000,322000,322000,0
|
|
20241004,171200,80090134500,322000,322000,322000,322000,0
|
|
20241004,171100,80090134500,322000,322000,322000,322000,0
|
|
20241004,171000,80090134500,322000,322000,322000,322000,0
|
|
20241004,170900,80090134500,322000,322000,322000,322000,0
|
|
20241004,170800,80090134500,322000,322000,322000,322000,0
|
|
20241004,170700,80090134500,322000,322000,322000,322000,0
|
|
20241004,170600,80090134500,322000,322000,322000,322000,0
|
|
20241004,170500,80090134500,322000,322000,322000,322000,0
|
|
20241004,170400,80090134500,322000,322000,322000,322000,0
|
|
20241004,170300,80090134500,322000,322000,322000,322000,0
|
|
20241004,170200,80090134500,322000,322000,322000,322000,0
|
|
20241004,170100,80090134500,322000,322000,322000,322000,0
|
|
20241004,170000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,165900,80090134500,322000,322000,322000,322000,0
|
|
20241004,165800,80090134500,322000,322000,322000,322000,0
|
|
20241004,165700,80090134500,322000,322000,322000,322000,0
|
|
20241004,165600,80090134500,322000,322000,322000,322000,0
|
|
20241004,165500,80090134500,322000,322000,322000,322000,0
|
|
20241004,165400,80090134500,322000,322000,322000,322000,0
|
|
20241004,165300,80090134500,322000,322000,322000,322000,0
|
|
20241004,165200,80090134500,322000,322000,322000,322000,0
|
|
20241004,165100,80090134500,322000,322000,322000,322000,0
|
|
20241004,165000,80090134500,322000,322000,322000,322000,0
|
|
20241004,164900,80090134500,322000,322000,322000,322000,0
|
|
20241004,164800,80090134500,322000,322000,322000,322000,0
|
|
20241004,164700,80090134500,322000,322000,322000,322000,0
|
|
20241004,164600,80090134500,322000,322000,322000,322000,0
|
|
20241004,164500,80090134500,322000,322000,322000,322000,0
|
|
20241004,164400,80090134500,322000,322000,322000,322000,0
|
|
20241004,164300,80090134500,322000,322000,322000,322000,0
|
|
20241004,164200,80090134500,322000,322000,322000,322000,0
|
|
20241004,164100,80090134500,322000,322000,322000,322000,0
|
|
20241004,164000,80090134500,322000,322000,322000,322000,0
|
|
20241004,163900,80090134500,322000,322000,322000,322000,0
|
|
20241004,163800,80090134500,322000,322000,322000,322000,0
|
|
20241004,163700,80090134500,322000,322000,322000,322000,0
|
|
20241004,163600,80090134500,322000,322000,322000,322000,0
|
|
20241004,163500,80090134500,322000,322000,322000,322000,0
|
|
20241004,163400,80090134500,322000,322000,322000,322000,0
|
|
20241004,163300,80090134500,322000,322000,322000,322000,0
|
|
20241004,163200,80090134500,322000,322000,322000,322000,0
|
|
20241004,163100,80090134500,322000,322000,322000,322000,0
|
|
20241004,163000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,162900,80090134500,322000,322000,322000,322000,0
|
|
20241004,162800,80090134500,322000,322000,322000,322000,0
|
|
20241004,162700,80090134500,322000,322000,322000,322000,0
|
|
20241004,162600,80090134500,322000,322000,322000,322000,0
|
|
20241004,162500,80090134500,322000,322000,322000,322000,0
|
|
20241004,162400,80090134500,322000,322000,322000,322000,0
|
|
20241004,162300,80090134500,322000,322000,322000,322000,0
|
|
20241004,162200,80090134500,322000,322000,322000,322000,0
|
|
20241004,162100,80090134500,322000,322000,322000,322000,0
|
|
20241004,162000,80090134500,322000,322000,322000,322000,0
|
|
20241004,161900,80090134500,322000,322000,322000,322000,0
|
|
20241004,161800,80090134500,322000,322000,322000,322000,0
|
|
20241004,161700,80090134500,322000,322000,322000,322000,0
|
|
20241004,161600,80090134500,322000,322000,322000,322000,0
|
|
20241004,161500,80090134500,322000,322000,322000,322000,0
|
|
20241004,161400,80090134500,322000,322000,322000,322000,0
|
|
20241004,161300,80090134500,322000,322000,322000,322000,0
|
|
20241004,161200,80090134500,322000,322000,322000,322000,0
|
|
20241004,161100,80090134500,322000,322000,322000,322000,0
|
|
20241004,161000,80090134500,322000,322000,322000,322000,0
|
|
20241004,160900,80090134500,322000,322000,322000,322000,0
|
|
20241004,160800,80090134500,322000,322000,322000,322000,0
|
|
20241004,160700,80090134500,322000,322000,322000,322000,0
|
|
20241004,160600,80090134500,322000,322000,322000,322000,0
|
|
20241004,160500,80090134500,322000,322000,322000,322000,0
|
|
20241004,160400,80090134500,322000,322000,322000,322000,0
|
|
20241004,160300,80090134500,322000,322000,322000,322000,0
|
|
20241004,160200,80090134500,322000,322000,322000,322000,0
|
|
20241004,160100,80090134500,322000,322000,322000,322000,0
|
|
20241004,160000,80090134500,322000,322000,322000,322000,14733
|
|
20241004,155900,80090134500,322000,322000,322000,322000,0
|
|
20241004,155800,80090134500,322000,322000,322000,322000,0
|
|
20241004,155700,80090134500,322000,322000,322000,322000,0
|
|
20241004,155600,80090134500,322000,322000,322000,322000,0
|
|
20241004,155500,80090134500,322000,322000,322000,322000,0
|
|
20241004,155400,80090134500,322000,322000,322000,322000,0
|
|
20241004,155300,80090134500,322000,322000,322000,322000,0
|
|
20241004,155200,80090134500,322000,322000,322000,322000,0
|
|
20241004,155100,80090134500,322000,322000,322000,322000,0
|
|
20241004,155000,80090134500,322000,322000,322000,322000,0
|
|
20241004,154900,80090134500,322000,322000,322000,322000,0
|
|
20241004,154800,80090134500,322000,322000,322000,322000,0
|
|
20241004,154700,80090134500,322000,322000,322000,322000,0
|
|
20241004,154600,80090134500,322000,322000,322000,322000,0
|
|
20241004,154500,80090134500,322000,322000,322000,322000,0
|
|
20241004,154400,80090134500,322000,322000,322000,322000,0
|
|
20241004,154300,80090134500,322000,322000,322000,322000,0
|
|
20241004,154200,80090134500,322000,322000,322000,322000,0
|
|
20241004,154100,80090134500,322000,322000,322000,322000,0
|
|
20241004,154000,80090134500,322000,322000,322000,322000,0
|
|
20241004,153900,80090134500,322000,322000,322000,322000,0
|
|
20241004,153800,80090134500,322000,322000,322000,322000,0
|
|
20241004,153700,80090134500,322000,322000,322000,322000,0
|
|
20241004,153600,80090134500,322000,322000,322000,322000,0
|
|
20241004,153500,80090134500,322000,322000,322000,322000,0
|
|
20241004,153400,80090134500,322000,322000,322000,322000,0
|
|
20241004,153300,80090134500,322000,322000,322000,322000,0
|
|
20241004,153200,80090134500,322000,322000,322000,322000,0
|
|
20241004,153100,80090134500,322000,322000,322000,322000,0
|
|
20241004,153000,80090134500,322000,322000,322000,322000,29466
|
|
20241004,152900,75346108500,320500,320500,320500,320500,0
|
|
20241004,152800,75346108500,320500,320500,320500,320500,0
|
|
20241004,152700,75346108500,320500,320500,320500,320500,0
|
|
20241004,152600,75346108500,320500,320500,320500,320500,0
|
|
20241004,152500,75346108500,320500,320500,320500,320500,0
|
|
20241004,152400,75346108500,320500,320500,320500,320500,0
|
|
20241004,152300,75346108500,320500,320500,320500,320500,0
|
|
20241004,152200,75346108500,320500,320500,320500,320500,0
|
|
20241004,152100,75346108500,320500,320500,320500,320500,0
|
|
20241004,152000,75346108500,320500,320500,320500,320500,0
|
|
20241004,151900,75346108500,320500,321000,321000,320000,1272
|
|
20241004,151800,74938347000,321000,320500,321000,320500,732
|
|
20241004,151700,74703676500,320500,321000,321000,320500,1750
|
|
20241004,151600,74142780500,321000,321500,321500,320500,2152
|
|
20241004,151500,73452142500,321500,321000,321500,321000,249
|
|
20241004,151400,73372202500,321500,321500,321500,321000,294
|
|
20241004,151300,73277771000,321500,321000,321500,321000,111
|
|
20241004,151200,73242121500,321000,321500,321500,321000,100
|
|
20241004,151100,73209994500,321500,321000,321500,321000,355
|
|
20241004,151000,73096018000,321000,321000,321500,321000,243
|
|
20241004,150900,73017928500,321500,321000,321500,321000,87
|
|
20241004,150800,72989977500,321500,321000,321500,321000,547
|
|
20241004,150700,72814383000,321500,321500,322000,321000,1934
|
|
20241004,150600,72192714000,321500,322000,322000,321500,468
|
|
20241004,150500,72042135500,322000,322000,322000,321500,472
|
|
20241004,150400,71890169500,321500,322000,322000,321500,459
|
|
20241004,150300,71742432000,322000,322000,322000,321500,626
|
|
20241004,150200,71541135500,322000,322000,322000,321500,317
|
|
20241004,150100,71439109000,322000,322000,322000,321500,311
|
|
20241004,150000,71339013500,322000,321500,322000,321500,256
|
|
20241004,145900,71256604500,321500,322000,322000,321500,598
|
|
20241004,145800,71064128500,321500,322000,322000,321500,177
|
|
20241004,145700,71007153000,322000,321500,322000,321500,114
|
|
20241004,145600,70970474500,322000,321500,322000,321500,45
|
|
20241004,145500,70955987500,322000,322000,322000,321500,1042
|
|
20241004,145400,70620465000,322000,322000,322000,321500,220
|
|
20241004,145300,70549628500,322000,322000,322000,321500,172
|
|
20241004,145200,70494251500,321500,322000,322000,321500,123
|
|
20241004,145100,70454655500,322000,321500,322000,321500,377
|
|
20241004,145000,70333427500,322000,321500,322000,321500,148
|
|
20241004,144900,70285773500,322000,321000,322000,321000,2708
|
|
20241004,144800,69414678000,321000,321000,321500,321000,500
|
|
20241004,144700,69254074000,321500,321500,321500,321000,140
|
|
20241004,144600,69209122000,321500,321500,321500,321000,71
|
|
20241004,144500,69186313000,321000,321500,322000,321000,720
|
|
20241004,144400,68954879000,322000,322000,322000,321500,286
|
|
20241004,144300,68862915000,322000,322000,322500,321500,1348
|
|
20241004,144200,68428823500,322000,322000,322000,321500,178
|
|
20241004,144100,68371520000,321500,322000,322500,321500,1243
|
|
20241004,144000,67971253500,322000,321500,322000,321500,584
|
|
20241004,143900,67783288000,322000,321500,322000,321500,68
|
|
20241004,143800,67761411000,321500,322000,322000,321500,294
|
|
20241004,143700,67666752000,321500,321500,321500,321000,1301
|
|
20241004,143600,67248542000,321500,321000,321500,321000,151
|
|
20241004,143500,67200044000,321000,321000,321500,321000,463
|
|
20241004,143400,67051386000,321000,322000,322000,321000,2427
|
|
20241004,143300,66271805000,322000,321500,322000,321500,328
|
|
20241004,143200,66166285500,322000,321500,322000,321500,350
|
|
20241004,143100,66053664000,322000,321500,322000,321500,282
|
|
20241004,143000,65962966500,322000,322000,322000,321500,252
|
|
20241004,142900,65881828500,322000,322000,322000,321500,351
|
|
20241004,142800,65768820500,322000,321500,322000,321500,83
|
|
20241004,142700,65742118000,321500,322000,322000,321500,125
|
|
20241004,142600,65701890500,322000,322000,322000,321500,189
|
|
20241004,142500,65641053500,322000,322000,322000,321500,489
|
|
20241004,142400,65483670500,322000,321500,322000,321500,434
|
|
20241004,142300,65343946500,322000,321000,322000,321000,670
|
|
20241004,142200,65128525000,321000,321000,321500,321000,65
|
|
20241004,142100,65107642000,321500,321500,321500,321000,272
|
|
20241004,142000,65020214500,321500,321000,321500,321000,616
|
|
20241004,141900,64822191500,321500,321000,321500,321000,103
|
|
20241004,141800,64789124500,321000,321000,321500,321000,327
|
|
20241004,141700,64684156000,321000,321000,321500,321000,581
|
|
20241004,141600,64497650500,321000,321500,321500,321000,329
|
|
20241004,141500,64391906000,321000,321000,321500,321000,155
|
|
20241004,141400,64342141000,321000,321000,321500,321000,166
|
|
20241004,141300,64288835500,321000,321500,321500,321000,154
|
|
20241004,141200,64239335500,321500,321000,321500,321000,16
|
|
20241004,141100,64234198000,321000,321000,321500,321000,527
|
|
20241004,141000,64065010000,321000,321000,321500,321000,83
|
|
20241004,140900,64038360500,321000,321500,322000,321000,450
|
|
20241004,140800,63893699000,322000,322000,322000,321500,43
|
|
20241004,140700,63879860000,321500,322000,322000,321500,1125
|
|
20241004,140600,63517832500,322000,321500,322000,321500,962
|
|
20241004,140500,63208092000,322000,321500,322000,321500,189
|
|
20241004,140400,63147315500,321500,321500,322000,321000,2049
|
|
20241004,140300,62487927000,321500,321000,321500,321000,61
|
|
20241004,140200,62468331500,321500,321000,321500,321000,126
|
|
20241004,140100,62427860500,321000,322000,322000,321000,2257
|
|
20241004,140000,61702256500,322000,322000,322500,321500,584
|
|
20241004,135900,61514207000,322000,323000,323000,322000,588
|
|
20241004,135800,61324732500,322500,323000,323000,322500,687
|
|
20241004,135700,61103174500,322500,323000,323500,322500,700
|
|
20241004,135600,60877133500,323500,323000,323500,323000,1062
|
|
20241004,135500,60534012000,323000,323000,323000,322500,670
|
|
20241004,135400,60317817000,323500,323000,323500,323000,152
|
|
20241004,135300,60268715000,323500,323500,324000,323500,359
|
|
20241004,135200,60152553000,324000,324000,324000,323500,258
|
|
20241004,135100,60069006500,324000,323000,324500,323000,265
|
|
20241004,135000,59983149500,324000,323000,324000,322500,510
|
|
20241004,134900,59818381500,323500,324000,324500,323500,426
|
|
20241004,134800,59680404000,324000,324000,324500,324000,342
|
|
20241004,134700,59569572000,324500,324000,324500,324000,49
|
|
20241004,134600,59553691000,324000,323500,324500,323500,429
|
|
20241004,134500,59414677500,323500,323500,324000,323500,61
|
|
20241004,134400,59394943500,323500,323500,324000,323500,467
|
|
20241004,134300,59243866500,323500,323500,323500,323500,238
|
|
20241004,134200,59166873500,323500,324000,324000,323500,535
|
|
20241004,134100,58993546500,324500,324000,324500,324000,158
|
|
20241004,134000,58942337500,324000,324500,325000,324000,387
|
|
20241004,133900,58816762000,324000,324000,324500,324000,80
|
|
20241004,133800,58790810500,324500,325000,325000,324500,458
|
|
20241004,133700,58642166500,325000,325000,325000,324500,191
|
|
20241004,133600,58580098500,325000,324500,325000,324500,58
|
|
20241004,133500,58561265500,325000,325500,325500,324500,453
|
|
20241004,133400,58414037000,325500,324500,325500,324500,593
|
|
20241004,133300,58221320000,324500,324500,325000,324000,824
|
|
20241004,133200,57953947500,325000,324500,325000,324500,154
|
|
20241004,133100,57903910000,325000,325500,325500,324500,588
|
|
20241004,133000,57712797500,325500,325000,325500,325000,347
|
|
20241004,132900,57599854000,325500,325000,325500,324500,1089
|
|
20241004,132800,57245912500,325000,325000,325000,324500,630
|
|
20241004,132700,57041315500,324500,324000,324500,324000,2080
|
|
20241004,132600,56366860500,324000,324000,324000,323500,172
|
|
20241004,132500,56311136500,324000,323500,324000,323000,2188
|
|
20241004,132400,55603632500,323500,321500,323500,321500,4290
|
|
20241004,132300,54220153000,322000,321500,322000,321500,59
|
|
20241004,132200,54201160000,321500,322000,322000,321500,238
|
|
20241004,132100,54124579500,322000,321000,322000,321000,679
|
|
20241004,132000,53906284500,321500,321000,321500,321000,66
|
|
20241004,131900,53885083500,321000,321500,321500,321000,30
|
|
20241004,131800,53875450500,321000,321000,321500,321000,34
|
|
20241004,131700,53864529500,321500,320500,321500,320500,469
|
|
20241004,131600,53713998500,321000,320500,321000,320500,821
|
|
20241004,131500,53450841000,321000,321000,321500,321000,796
|
|
20241004,131400,53195265000,321500,321500,321500,321000,48
|
|
20241004,131300,53179836500,321500,321000,321500,321000,199
|
|
20241004,131200,53115936500,321000,321000,321000,321000,53
|
|
20241004,131100,53098923500,321000,321000,321500,321000,248
|
|
20241004,131000,53019297000,321000,321500,322000,321000,1746
|
|
20241004,130900,52458211000,321500,321500,322000,321500,85
|
|
20241004,130800,52430867000,322000,321500,322000,321500,44
|
|
20241004,130700,52416703000,321500,321500,322000,321500,53
|
|
20241004,130600,52399648500,322000,321500,322000,321500,56
|
|
20241004,130500,52381628000,321500,322000,322000,321500,113
|
|
20241004,130400,52345248500,322000,322000,322000,322000,100
|
|
20241004,130300,52313048500,322000,322000,322500,322000,379
|
|
20241004,130200,52191007500,322000,322500,322500,322000,165
|
|
20241004,130100,52137838000,322500,322000,322500,321000,842
|
|
20241004,130000,51866957000,321500,321500,322000,321500,87
|
|
20241004,125900,51838971000,321500,321500,321500,321000,145
|
|
20241004,125800,51792369500,322000,321500,322000,321000,412
|
|
20241004,125700,51659919000,321500,322000,322000,321500,190
|
|
20241004,125600,51598826500,322000,321500,322000,321500,89
|
|
20241004,125500,51570176000,321500,322000,322000,321500,68
|
|
20241004,125400,51548286500,322000,321500,322000,321500,82
|
|
20241004,125300,51521894500,322000,321500,322000,321500,99
|
|
20241004,125200,51490051500,322000,321500,322000,321500,29
|
|
20241004,125100,51480725500,321500,322000,322500,321500,136
|
|
20241004,125000,51436925500,322000,322500,322500,322000,225
|
|
20241004,124900,51364460000,322500,321000,322500,321000,1336
|
|
20241004,124800,50934557000,321000,321500,321500,321000,66
|
|
20241004,124700,50913345500,321500,321000,321500,321000,56
|
|
20241004,124600,50895347000,321500,321500,321500,321000,289
|
|
20241004,124500,50802480000,321500,321000,322000,321000,557
|
|
20241004,124400,50623386500,321000,321500,321500,321000,62
|
|
20241004,124300,50603472500,321500,321500,321500,321000,305
|
|
20241004,124200,50505420500,321500,321000,321500,321000,142
|
|
20241004,124100,50459775000,321500,321500,321500,321000,81
|
|
20241004,124000,50433745500,321500,321000,321500,321000,84
|
|
20241004,123900,50406750000,321000,321000,321500,321000,273
|
|
20241004,123800,50319096500,321000,321500,321500,321000,77
|
|
20241004,123700,50294359500,321500,321000,321500,321000,52
|
|
20241004,123600,50277644000,321500,321000,321500,321000,59
|
|
20241004,123500,50258694000,321000,322000,322000,321000,693
|
|
20241004,123400,50035898500,322000,322000,322000,321500,56
|
|
20241004,123300,50017872000,322000,321500,322000,321500,42
|
|
20241004,123200,50004355500,322000,321500,322000,321500,41
|
|
20241004,123100,49991161500,322500,322500,322500,321500,224
|
|
20241004,123000,49919023000,322500,321500,322500,321000,359
|
|
20241004,122900,49803520000,321500,321000,321500,320500,615
|
|
20241004,122800,49606083500,320500,320500,321000,320500,377
|
|
20241004,122700,49485223000,320500,320500,321000,320500,152
|
|
20241004,122600,49436478500,320500,321000,321000,320500,950
|
|
20241004,122500,49131551000,321000,320500,321000,320500,460
|
|
20241004,122400,48984107000,320500,320500,321000,320500,138
|
|
20241004,122300,48939876500,321000,321000,321500,320500,328
|
|
20241004,122200,48834605500,321000,321500,322000,321000,508
|
|
20241004,122100,48671352000,321000,322000,322500,321000,3746
|
|
20241004,122000,47467769500,322500,322500,322500,322000,109
|
|
20241004,121900,47432636500,322500,322500,322500,322000,114
|
|
20241004,121800,47395888500,322500,322500,322500,322000,92
|
|
20241004,121700,47366239500,322500,322500,323000,322500,278
|
|
20241004,121600,47276541000,322500,322500,323000,322000,195
|
|
20241004,121500,47213673500,322500,322500,323000,322500,115
|
|
20241004,121400,47176583500,322500,322500,322500,322500,78
|
|
20241004,121300,47151428500,323000,322000,323000,322000,305
|
|
20241004,121200,47053082500,322500,322000,322500,322000,207
|
|
20241004,121100,46986331000,322000,322500,322500,322000,237
|
|
20241004,121000,46909998500,322000,322500,322500,322000,202
|
|
20241004,120900,46844911000,322000,322000,322500,322000,58
|
|
20241004,120800,46826214000,322000,322000,322500,322000,102
|
|
20241004,120700,46793352000,322000,322500,322500,322000,104
|
|
20241004,120600,46759828000,322500,321500,322500,321500,282
|
|
20241004,120500,46669005000,322000,322500,322500,322000,611
|
|
20241004,120400,46472184500,322000,322000,323000,322000,558
|
|
20241004,120300,46292402500,322000,322000,322500,322000,76
|
|
20241004,120200,46267918000,322500,322500,322500,322000,126
|
|
20241004,120100,46227288500,322000,322000,323000,322000,574
|
|
20241004,120000,46042212500,322500,322000,322500,322000,108
|
|
20241004,115900,46007385500,322000,322500,322500,322000,79
|
|
20241004,115800,45981919500,322000,322000,322500,322000,188
|
|
20241004,115700,45921349500,322500,322000,322500,322000,76
|
|
20241004,115600,45896859000,322000,322000,322500,322000,97
|
|
20241004,115500,45865598500,322500,322000,322500,321500,209
|
|
20241004,115400,45798289000,322000,322500,322500,321500,119
|
|
20241004,115300,45759960500,322500,321500,322500,321500,178
|
|
20241004,115200,45702658500,322000,321500,322500,321500,234
|
|
20241004,115100,45627364000,321500,321500,322500,321500,286
|
|
20241004,115000,45535269500,321500,321500,322000,321500,219
|
|
20241004,114900,45464797000,321500,321500,322000,321500,255
|
|
20241004,114800,45382771500,321500,321500,322000,321500,220
|
|
20241004,114700,45312022500,321500,322000,322500,321500,283
|
|
20241004,114600,45220913000,322500,322500,323000,322000,190
|
|
20241004,114500,45159619500,323000,323000,323500,322500,527
|
|
20241004,114400,44989516000,323000,323000,323500,323000,194
|
|
20241004,114300,44926801500,323000,323500,323500,323000,183
|
|
20241004,114200,44867676000,323000,323500,323500,323000,174
|
|
20241004,114100,44811418000,323000,322000,323000,322000,1093
|
|
20241004,114000,44458805500,322000,322500,322500,322000,158
|
|
20241004,113900,44407885000,322000,322000,322500,322000,49
|
|
20241004,113800,44392087500,322500,322500,322500,321500,355
|
|
20241004,113700,44277741500,321500,322500,323000,321500,334
|
|
20241004,113600,44170126000,322500,322500,323000,322500,272
|
|
20241004,113500,44082341000,322500,323500,323500,322500,547
|
|
20241004,113400,43905654000,323000,323000,323500,323000,226
|
|
20241004,113300,43832631500,323500,323000,323500,323000,286
|
|
20241004,113200,43740223500,323000,323500,323500,323000,205
|
|
20241004,113100,43673987000,323500,323000,323500,322500,2399
|
|
20241004,113000,42898848000,322500,322500,323000,322500,93
|
|
20241004,112900,42868829000,323000,322000,323000,322000,152
|
|
20241004,112800,42819799500,322500,322500,323000,322000,99
|
|
20241004,112700,42787864000,322500,322500,323000,322000,730
|
|
20241004,112600,42552431000,322500,321500,323000,321500,2153
|
|
20241004,112500,41858438500,321500,321500,322000,321500,197
|
|
20241004,112400,41795056500,322000,321500,322000,321500,279
|
|
20241004,112300,41705222000,322000,321500,322000,321500,425
|
|
20241004,112200,41568537000,321500,321000,321500,321000,454
|
|
20241004,112100,41422716000,321000,320500,321000,320500,107
|
|
20241004,112000,41388389500,321000,321000,321000,320500,111
|
|
20241004,111900,41352786500,321000,321500,321500,321000,246
|
|
20241004,111800,41273802000,321500,320500,321500,320500,121
|
|
20241004,111700,41234944500,320500,321000,321000,320500,158
|
|
20241004,111600,41184228500,320500,321000,321500,320500,327
|
|
20241004,111500,41079287000,321500,321500,321500,321000,89
|
|
20241004,111400,41050694500,321500,321500,321500,321000,48
|
|
20241004,111300,41035263500,321000,321000,321500,320500,802
|
|
20241004,111200,40777738000,321000,321000,321000,320500,177
|
|
20241004,111100,40720964500,321000,321000,321000,320500,115
|
|
20241004,111000,40684069500,320500,320500,321000,320500,234
|
|
20241004,110900,40609019000,321000,321000,321000,320500,78
|
|
20241004,110800,40583987000,321000,320500,321000,320500,467
|
|
20241004,110700,40434193500,320500,320000,321000,320000,575
|
|
20241004,110600,40249938500,320000,320500,321000,320000,968
|
|
20241004,110500,39939724000,321000,322000,322500,320500,2792
|
|
20241004,110400,39042334000,322000,322500,322500,322000,212
|
|
20241004,110300,38974048500,322500,322000,322500,322000,60
|
|
20241004,110200,38954708000,322000,322000,322500,322000,72
|
|
20241004,110100,38931500500,322000,322500,322500,321500,232
|
|
20241004,110000,38856786500,322500,322000,322500,322000,491
|
|
20241004,105900,38698599000,322500,322000,322500,322000,111
|
|
20241004,105800,38662831500,322000,323000,323000,322000,573
|
|
20241004,105700,38478091500,322500,322000,323000,322000,1002
|
|
20241004,105600,38154835500,322500,322000,322500,322000,707
|
|
20241004,105500,37927125500,322000,322500,322500,322000,150
|
|
20241004,105400,37878797000,322000,322500,322500,322000,199
|
|
20241004,105300,37814641500,322000,322500,322500,322000,93
|
|
20241004,105200,37784670000,322500,322500,323000,322000,467
|
|
20241004,105100,37634102500,322500,322500,323000,322500,200
|
|
20241004,105000,37569564500,323000,323000,323000,322500,317
|
|
20241004,104900,37467189500,323000,322500,323000,322500,231
|
|
20241004,104800,37392590500,323000,323000,323000,322500,1292
|
|
20241004,104700,36975285500,322500,323000,323000,322500,286
|
|
20241004,104600,36882989000,323000,322500,323000,322000,1549
|
|
20241004,104500,36383472500,322500,322000,322500,322000,154
|
|
20241004,104400,36333813000,322000,322500,322500,322000,106
|
|
20241004,104300,36299655500,322500,322000,322500,321500,966
|
|
20241004,104200,35988666000,322000,322000,322000,321500,92
|
|
20241004,104100,35959046500,322000,320500,322000,320500,336
|
|
20241004,104000,35851110000,320500,321000,321500,320500,443
|
|
20241004,103900,35708986000,321500,321500,321500,321000,121
|
|
20241004,103800,35670120000,321500,322000,322000,321000,304
|
|
20241004,103700,35572379500,321500,322000,322000,321500,424
|
|
20241004,103600,35436014500,322000,322000,322000,321500,200
|
|
20241004,103500,35371665500,322000,321500,322000,321500,317
|
|
20241004,103400,35269683500,322000,322000,322000,321500,261
|
|
20241004,103300,35185744000,322000,321500,322500,321500,613
|
|
20241004,103200,34988381500,322000,321500,322000,321500,280
|
|
20241004,103100,34898352000,321500,321000,321500,321000,142
|
|
20241004,103000,34852734500,321000,321000,321500,321000,310
|
|
20241004,102900,34753103000,321000,321500,321500,321000,131
|
|
20241004,102800,34710990000,321500,322000,322000,321000,640
|
|
20241004,102700,34505056000,322000,321500,322000,321500,163
|
|
20241004,102600,34452623000,322500,322000,322500,321500,732
|
|
20241004,102500,34216815000,322000,322000,322500,321500,739
|
|
20241004,102400,33978839500,322500,322000,322500,322000,206
|
|
20241004,102300,33912467500,322500,322000,322500,322000,660
|
|
20241004,102200,33699904000,322500,321000,322500,320500,1802
|
|
20241004,102100,33120392500,321000,320500,321000,320500,140
|
|
20241004,102000,33075463500,321000,321000,321500,320500,277
|
|
20241004,101900,32986545000,321000,321500,321500,320500,656
|
|
20241004,101800,32775964000,321000,320500,321000,320500,267
|
|
20241004,101700,32690259000,321000,321000,321500,321000,1046
|
|
20241004,101600,32354477000,321000,321000,321000,320500,203
|
|
20241004,101500,32289321000,321000,321500,322000,320500,1702
|
|
20241004,101400,31742280000,321500,322000,322000,321500,175
|
|
20241004,101300,31685984500,322000,322000,322000,321500,303
|
|
20241004,101200,31588436000,321500,321500,322000,321000,695
|
|
20241004,101100,31364976500,321500,321000,321500,320500,768
|
|
20241004,101000,31118406000,321000,320500,321000,320500,280
|
|
20241004,100900,31028586000,320500,319500,321000,319500,1020
|
|
20241004,100800,30701913000,319500,319500,320000,319500,1413
|
|
20241004,100700,30249788000,319500,319500,320000,319500,260
|
|
20241004,100600,30166692500,320000,319500,320000,319500,319
|
|
20241004,100500,30064710000,320000,320000,320500,319500,383
|
|
20241004,100400,29942148000,320000,320000,320500,320000,673
|
|
20241004,100300,29726752500,320000,319500,320000,319500,145
|
|
20241004,100200,29680405500,319500,319500,320000,319500,253
|
|
20241004,100100,29599510000,320000,319500,320000,319000,1319
|
|
20241004,100000,29178100000,320000,320500,320500,320000,922
|
|
20241004,095900,28883036500,320500,321000,321000,320000,1119
|
|
20241004,095800,28524395500,321000,320500,321000,320500,472
|
|
20241004,095700,28372979500,320500,320500,321000,320500,246
|
|
20241004,095600,28294097000,321000,320500,321000,320500,985
|
|
20241004,095500,27978065500,320500,320500,320500,320000,171
|
|
20241004,095400,27923319500,320000,320500,321000,320000,863
|
|
20241004,095300,27646758000,321000,320500,321000,320500,461
|
|
20241004,095200,27498966500,320500,320500,320500,320000,1610
|
|
20241004,095100,26983000500,320500,320000,321000,320000,2085
|
|
20241004,095000,26314809000,320000,319500,320000,319000,1333
|
|
20241004,094900,25888411000,319000,319000,319500,319000,319
|
|
20241004,094800,25786580000,319000,318500,319000,318500,613
|
|
20241004,094700,25591039500,318500,318500,319000,318000,744
|
|
20241004,094600,25354089500,318500,318000,319000,318000,755
|
|
20241004,094500,25113621000,318000,318000,318500,317500,784
|
|
20241004,094400,24864305000,318000,318000,318000,317500,116
|
|
20241004,094300,24827426000,317500,317500,318000,317500,223
|
|
20241004,094200,24756536500,317500,318000,318000,317500,575
|
|
20241004,094100,24573725000,318000,318000,318500,317500,1290
|
|
20241004,094000,24163535000,318000,317500,318000,317500,1130
|
|
20241004,093900,23804221000,317500,317000,317500,316500,825
|
|
20241004,093800,23542677500,317000,316500,317000,316000,776
|
|
20241004,093700,23297083000,316500,316500,316500,316000,183
|
|
20241004,093600,23239165000,316500,316000,316500,316000,722
|
|
20241004,093500,23010658000,316500,315500,316500,315500,513
|
|
20241004,093400,22848561000,316000,314000,316000,314000,2106
|
|
20241004,093300,22185842500,314000,314000,314500,313500,5356
|
|
20241004,093200,20503445500,314500,314000,314500,314000,621
|
|
20241004,093100,20308302000,314000,315500,315500,314000,4078
|
|
20241004,093000,19025459500,315500,315000,315500,315000,250
|
|
20241004,092900,18946650000,315500,315000,315500,314500,506
|
|
20241004,092800,18787255500,315000,315000,315000,314500,500
|
|
20241004,092700,18629795000,315000,315500,316000,314500,2150
|
|
20241004,092600,17952031000,316000,314500,316000,314500,1380
|
|
20241004,092500,17517191500,314500,314500,314500,314000,583
|
|
20241004,092400,17333869500,314500,314000,314500,314000,623
|
|
20241004,092300,17138056500,314500,314000,315000,314000,1583
|
|
20241004,092200,16640687000,314500,314500,315000,314000,724
|
|
20241004,092100,16413054500,314500,315000,315000,314000,1349
|
|
20241004,092000,15988792500,314500,316000,316000,314500,1693
|
|
20241004,091900,15455368500,315500,315500,316000,315500,693
|
|
20241004,091800,15236722000,315500,315500,315500,315000,1751
|
|
20241004,091700,14684692500,315500,315000,315500,315000,1323
|
|
20241004,091600,14267785500,315000,317000,317000,315000,4960
|
|
20241004,091500,12703296000,316500,317500,317500,316500,2386
|
|
20241004,091400,11946964500,317500,317000,318000,317000,1222
|
|
20241004,091300,11559023500,317500,318000,318000,317500,636
|
|
20241004,091200,11357064000,317500,318000,318500,317500,2488
|
|
20241004,091100,10566365500,318000,319500,319500,318000,2116
|
|
20241004,091000,9892277500,319500,319000,319500,319000,348
|
|
20241004,090900,9781137500,319000,319000,319500,318500,500
|
|
20241004,090800,9621687000,319000,318500,320000,318500,1258
|
|
20241004,090700,9220317500,318500,318500,319000,318000,730
|
|
20241004,090600,8987957000,318000,319000,319500,318000,3368
|
|
20241004,090500,7913890000,318500,319000,319500,317500,1925
|
|
20241004,090400,7301097500,319000,320500,321000,319000,2399
|
|
20241004,090300,6533258500,320000,322000,322000,320000,3776
|
|
20241004,090200,5321689500,322500,324500,324500,321500,3368
|
|
20241004,090100,4234954500,324000,327500,327500,323500,4456
|
|
20241004,090000,2786259500,327500,325000,327500,324000,8533
|