742 lines
43 KiB
CSV
742 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,211900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,211800,109289277500,321000,321000,321000,321000,0
|
|
20241008,211700,109289277500,321000,321000,321000,321000,0
|
|
20241008,211600,109289277500,321000,321000,321000,321000,0
|
|
20241008,211500,109289277500,321000,321000,321000,321000,0
|
|
20241008,211400,109289277500,321000,321000,321000,321000,0
|
|
20241008,211300,109289277500,321000,321000,321000,321000,0
|
|
20241008,211200,109289277500,321000,321000,321000,321000,0
|
|
20241008,211100,109289277500,321000,321000,321000,321000,0
|
|
20241008,211000,109289277500,321000,321000,321000,321000,0
|
|
20241008,210900,109289277500,321000,321000,321000,321000,0
|
|
20241008,210800,109289277500,321000,321000,321000,321000,0
|
|
20241008,210700,109289277500,321000,321000,321000,321000,0
|
|
20241008,210600,109289277500,321000,321000,321000,321000,0
|
|
20241008,210500,109289277500,321000,321000,321000,321000,0
|
|
20241008,210400,109289277500,321000,321000,321000,321000,0
|
|
20241008,210300,109289277500,321000,321000,321000,321000,0
|
|
20241008,210200,109289277500,321000,321000,321000,321000,0
|
|
20241008,210100,109289277500,321000,321000,321000,321000,0
|
|
20241008,210000,109289277500,321000,321000,321000,321000,0
|
|
20241008,205900,109289277500,321000,321000,321000,321000,0
|
|
20241008,205800,109289277500,321000,321000,321000,321000,0
|
|
20241008,205700,109289277500,321000,321000,321000,321000,0
|
|
20241008,205600,109289277500,321000,321000,321000,321000,0
|
|
20241008,205500,109289277500,321000,321000,321000,321000,0
|
|
20241008,205400,109289277500,321000,321000,321000,321000,0
|
|
20241008,205300,109289277500,321000,321000,321000,321000,0
|
|
20241008,205200,109289277500,321000,321000,321000,321000,0
|
|
20241008,205100,109289277500,321000,321000,321000,321000,0
|
|
20241008,205000,109289277500,321000,321000,321000,321000,0
|
|
20241008,204900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,204800,109289277500,321000,321000,321000,321000,0
|
|
20241008,204700,109289277500,321000,321000,321000,321000,0
|
|
20241008,204600,109289277500,321000,321000,321000,321000,0
|
|
20241008,204500,109289277500,321000,321000,321000,321000,0
|
|
20241008,204400,109289277500,321000,321000,321000,321000,0
|
|
20241008,204300,109289277500,321000,321000,321000,321000,0
|
|
20241008,204200,109289277500,321000,321000,321000,321000,0
|
|
20241008,204100,109289277500,321000,321000,321000,321000,0
|
|
20241008,204000,109289277500,321000,321000,321000,321000,0
|
|
20241008,203900,109289277500,321000,321000,321000,321000,0
|
|
20241008,203800,109289277500,321000,321000,321000,321000,0
|
|
20241008,203700,109289277500,321000,321000,321000,321000,0
|
|
20241008,203600,109289277500,321000,321000,321000,321000,0
|
|
20241008,203500,109289277500,321000,321000,321000,321000,0
|
|
20241008,203400,109289277500,321000,321000,321000,321000,0
|
|
20241008,203300,109289277500,321000,321000,321000,321000,0
|
|
20241008,203200,109289277500,321000,321000,321000,321000,0
|
|
20241008,203100,109289277500,321000,321000,321000,321000,0
|
|
20241008,203000,109289277500,321000,321000,321000,321000,0
|
|
20241008,202900,109289277500,321000,321000,321000,321000,0
|
|
20241008,202800,109289277500,321000,321000,321000,321000,0
|
|
20241008,202700,109289277500,321000,321000,321000,321000,0
|
|
20241008,202600,109289277500,321000,321000,321000,321000,0
|
|
20241008,202500,109289277500,321000,321000,321000,321000,0
|
|
20241008,202400,109289277500,321000,321000,321000,321000,0
|
|
20241008,202300,109289277500,321000,321000,321000,321000,0
|
|
20241008,202200,109289277500,321000,321000,321000,321000,0
|
|
20241008,202100,109289277500,321000,321000,321000,321000,0
|
|
20241008,202000,109289277500,321000,321000,321000,321000,0
|
|
20241008,201900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,201800,109289277500,321000,321000,321000,321000,0
|
|
20241008,201700,109289277500,321000,321000,321000,321000,0
|
|
20241008,201600,109289277500,321000,321000,321000,321000,0
|
|
20241008,201500,109289277500,321000,321000,321000,321000,0
|
|
20241008,201400,109289277500,321000,321000,321000,321000,0
|
|
20241008,201300,109289277500,321000,321000,321000,321000,0
|
|
20241008,201200,109289277500,321000,321000,321000,321000,0
|
|
20241008,201100,109289277500,321000,321000,321000,321000,0
|
|
20241008,201000,109289277500,321000,321000,321000,321000,0
|
|
20241008,200900,109289277500,321000,321000,321000,321000,0
|
|
20241008,200800,109289277500,321000,321000,321000,321000,0
|
|
20241008,200700,109289277500,321000,321000,321000,321000,0
|
|
20241008,200600,109289277500,321000,321000,321000,321000,0
|
|
20241008,200500,109289277500,321000,321000,321000,321000,0
|
|
20241008,200400,109289277500,321000,321000,321000,321000,0
|
|
20241008,200300,109289277500,321000,321000,321000,321000,0
|
|
20241008,200200,109289277500,321000,321000,321000,321000,0
|
|
20241008,200100,109289277500,321000,321000,321000,321000,0
|
|
20241008,200000,109289277500,321000,321000,321000,321000,0
|
|
20241008,195900,109289277500,321000,321000,321000,321000,0
|
|
20241008,195800,109289277500,321000,321000,321000,321000,0
|
|
20241008,195700,109289277500,321000,321000,321000,321000,0
|
|
20241008,195600,109289277500,321000,321000,321000,321000,0
|
|
20241008,195500,109289277500,321000,321000,321000,321000,0
|
|
20241008,195400,109289277500,321000,321000,321000,321000,0
|
|
20241008,195300,109289277500,321000,321000,321000,321000,0
|
|
20241008,195200,109289277500,321000,321000,321000,321000,0
|
|
20241008,195100,109289277500,321000,321000,321000,321000,0
|
|
20241008,195000,109289277500,321000,321000,321000,321000,0
|
|
20241008,194900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,194800,109289277500,321000,321000,321000,321000,0
|
|
20241008,194700,109289277500,321000,321000,321000,321000,0
|
|
20241008,194600,109289277500,321000,321000,321000,321000,0
|
|
20241008,194500,109289277500,321000,321000,321000,321000,0
|
|
20241008,194400,109289277500,321000,321000,321000,321000,0
|
|
20241008,194300,109289277500,321000,321000,321000,321000,0
|
|
20241008,194200,109289277500,321000,321000,321000,321000,0
|
|
20241008,194100,109289277500,321000,321000,321000,321000,0
|
|
20241008,194000,109289277500,321000,321000,321000,321000,0
|
|
20241008,193900,109289277500,321000,321000,321000,321000,0
|
|
20241008,193800,109289277500,321000,321000,321000,321000,0
|
|
20241008,193700,109289277500,321000,321000,321000,321000,0
|
|
20241008,193600,109289277500,321000,321000,321000,321000,0
|
|
20241008,193500,109289277500,321000,321000,321000,321000,0
|
|
20241008,193400,109289277500,321000,321000,321000,321000,0
|
|
20241008,193300,109289277500,321000,321000,321000,321000,0
|
|
20241008,193200,109289277500,321000,321000,321000,321000,0
|
|
20241008,193100,109289277500,321000,321000,321000,321000,0
|
|
20241008,193000,109289277500,321000,321000,321000,321000,0
|
|
20241008,192900,109289277500,321000,321000,321000,321000,0
|
|
20241008,192800,109289277500,321000,321000,321000,321000,0
|
|
20241008,192700,109289277500,321000,321000,321000,321000,0
|
|
20241008,192600,109289277500,321000,321000,321000,321000,0
|
|
20241008,192500,109289277500,321000,321000,321000,321000,0
|
|
20241008,192400,109289277500,321000,321000,321000,321000,0
|
|
20241008,192300,109289277500,321000,321000,321000,321000,0
|
|
20241008,192200,109289277500,321000,321000,321000,321000,0
|
|
20241008,192100,109289277500,321000,321000,321000,321000,0
|
|
20241008,192000,109289277500,321000,321000,321000,321000,0
|
|
20241008,191900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,191800,109289277500,321000,321000,321000,321000,0
|
|
20241008,191700,109289277500,321000,321000,321000,321000,0
|
|
20241008,191600,109289277500,321000,321000,321000,321000,0
|
|
20241008,191500,109289277500,321000,321000,321000,321000,0
|
|
20241008,191400,109289277500,321000,321000,321000,321000,0
|
|
20241008,191300,109289277500,321000,321000,321000,321000,0
|
|
20241008,191200,109289277500,321000,321000,321000,321000,0
|
|
20241008,191100,109289277500,321000,321000,321000,321000,0
|
|
20241008,191000,109289277500,321000,321000,321000,321000,0
|
|
20241008,190900,109289277500,321000,321000,321000,321000,0
|
|
20241008,190800,109289277500,321000,321000,321000,321000,0
|
|
20241008,190700,109289277500,321000,321000,321000,321000,0
|
|
20241008,190600,109289277500,321000,321000,321000,321000,0
|
|
20241008,190500,109289277500,321000,321000,321000,321000,0
|
|
20241008,190400,109289277500,321000,321000,321000,321000,0
|
|
20241008,190300,109289277500,321000,321000,321000,321000,0
|
|
20241008,190200,109289277500,321000,321000,321000,321000,0
|
|
20241008,190100,109289277500,321000,321000,321000,321000,0
|
|
20241008,190000,109289277500,321000,321000,321000,321000,0
|
|
20241008,185900,109289277500,321000,321000,321000,321000,0
|
|
20241008,185800,109289277500,321000,321000,321000,321000,0
|
|
20241008,185700,109289277500,321000,321000,321000,321000,0
|
|
20241008,185600,109289277500,321000,321000,321000,321000,0
|
|
20241008,185500,109289277500,321000,321000,321000,321000,0
|
|
20241008,185400,109289277500,321000,321000,321000,321000,0
|
|
20241008,185300,109289277500,321000,321000,321000,321000,0
|
|
20241008,185200,109289277500,321000,321000,321000,321000,0
|
|
20241008,185100,109289277500,321000,321000,321000,321000,0
|
|
20241008,185000,109289277500,321000,321000,321000,321000,0
|
|
20241008,184900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,184800,109289277500,321000,321000,321000,321000,0
|
|
20241008,184700,109289277500,321000,321000,321000,321000,0
|
|
20241008,184600,109289277500,321000,321000,321000,321000,0
|
|
20241008,184500,109289277500,321000,321000,321000,321000,0
|
|
20241008,184400,109289277500,321000,321000,321000,321000,0
|
|
20241008,184300,109289277500,321000,321000,321000,321000,0
|
|
20241008,184200,109289277500,321000,321000,321000,321000,0
|
|
20241008,184100,109289277500,321000,321000,321000,321000,0
|
|
20241008,184000,109289277500,321000,321000,321000,321000,0
|
|
20241008,183900,109289277500,321000,321000,321000,321000,0
|
|
20241008,183800,109289277500,321000,321000,321000,321000,0
|
|
20241008,183700,109289277500,321000,321000,321000,321000,0
|
|
20241008,183600,109289277500,321000,321000,321000,321000,0
|
|
20241008,183500,109289277500,321000,321000,321000,321000,0
|
|
20241008,183400,109289277500,321000,321000,321000,321000,0
|
|
20241008,183300,109289277500,321000,321000,321000,321000,0
|
|
20241008,183200,109289277500,321000,321000,321000,321000,0
|
|
20241008,183100,109289277500,321000,321000,321000,321000,0
|
|
20241008,183000,109289277500,321000,321000,321000,321000,0
|
|
20241008,182900,109289277500,321000,321000,321000,321000,0
|
|
20241008,182800,109289277500,321000,321000,321000,321000,0
|
|
20241008,182700,109289277500,321000,321000,321000,321000,0
|
|
20241008,182600,109289277500,321000,321000,321000,321000,0
|
|
20241008,182500,109289277500,321000,321000,321000,321000,0
|
|
20241008,182400,109289277500,321000,321000,321000,321000,0
|
|
20241008,182300,109289277500,321000,321000,321000,321000,0
|
|
20241008,182200,109289277500,321000,321000,321000,321000,0
|
|
20241008,182100,109289277500,321000,321000,321000,321000,0
|
|
20241008,182000,109289277500,321000,321000,321000,321000,0
|
|
20241008,181900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,181800,109289277500,321000,321000,321000,321000,0
|
|
20241008,181700,109289277500,321000,321000,321000,321000,0
|
|
20241008,181600,109289277500,321000,321000,321000,321000,0
|
|
20241008,181500,109289277500,321000,321000,321000,321000,0
|
|
20241008,181400,109289277500,321000,321000,321000,321000,0
|
|
20241008,181300,109289277500,321000,321000,321000,321000,0
|
|
20241008,181200,109289277500,321000,321000,321000,321000,0
|
|
20241008,181100,109289277500,321000,321000,321000,321000,0
|
|
20241008,181000,109289277500,321000,321000,321000,321000,0
|
|
20241008,180900,109289277500,321000,321000,321000,321000,0
|
|
20241008,180800,109289277500,321000,321000,321000,321000,0
|
|
20241008,180700,109289277500,321000,321000,321000,321000,0
|
|
20241008,180600,109289277500,321000,321000,321000,321000,0
|
|
20241008,180500,109289277500,321000,321000,321000,321000,0
|
|
20241008,180400,109289277500,321000,321000,321000,321000,0
|
|
20241008,180300,109289277500,321000,321000,321000,321000,0
|
|
20241008,180200,109289277500,321000,321000,321000,321000,0
|
|
20241008,180100,109289277500,321000,321000,321000,321000,0
|
|
20241008,180000,109289277500,321000,321000,321000,321000,0
|
|
20241008,175900,109289277500,321000,321000,321000,321000,0
|
|
20241008,175800,109289277500,321000,321000,321000,321000,0
|
|
20241008,175700,109289277500,321000,321000,321000,321000,0
|
|
20241008,175600,109289277500,321000,321000,321000,321000,0
|
|
20241008,175500,109289277500,321000,321000,321000,321000,0
|
|
20241008,175400,109289277500,321000,321000,321000,321000,0
|
|
20241008,175300,109289277500,321000,321000,321000,321000,0
|
|
20241008,175200,109289277500,321000,321000,321000,321000,0
|
|
20241008,175100,109289277500,321000,321000,321000,321000,0
|
|
20241008,175000,109289277500,321000,321000,321000,321000,0
|
|
20241008,174900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,174800,109289277500,321000,321000,321000,321000,0
|
|
20241008,174700,109289277500,321000,321000,321000,321000,0
|
|
20241008,174600,109289277500,321000,321000,321000,321000,0
|
|
20241008,174500,109289277500,321000,321000,321000,321000,0
|
|
20241008,174400,109289277500,321000,321000,321000,321000,0
|
|
20241008,174300,109289277500,321000,321000,321000,321000,0
|
|
20241008,174200,109289277500,321000,321000,321000,321000,0
|
|
20241008,174100,109289277500,321000,321000,321000,321000,0
|
|
20241008,174000,109289277500,321000,321000,321000,321000,0
|
|
20241008,173900,109289277500,321000,321000,321000,321000,0
|
|
20241008,173800,109289277500,321000,321000,321000,321000,0
|
|
20241008,173700,109289277500,321000,321000,321000,321000,0
|
|
20241008,173600,109289277500,321000,321000,321000,321000,0
|
|
20241008,173500,109289277500,321000,321000,321000,321000,0
|
|
20241008,173400,109289277500,321000,321000,321000,321000,0
|
|
20241008,173300,109289277500,321000,321000,321000,321000,0
|
|
20241008,173200,109289277500,321000,321000,321000,321000,0
|
|
20241008,173100,109289277500,321000,321000,321000,321000,0
|
|
20241008,173000,109289277500,321000,321000,321000,321000,0
|
|
20241008,172900,109289277500,321000,321000,321000,321000,0
|
|
20241008,172800,109289277500,321000,321000,321000,321000,0
|
|
20241008,172700,109289277500,321000,321000,321000,321000,0
|
|
20241008,172600,109289277500,321000,321000,321000,321000,0
|
|
20241008,172500,109289277500,321000,321000,321000,321000,0
|
|
20241008,172400,109289277500,321000,321000,321000,321000,0
|
|
20241008,172300,109289277500,321000,321000,321000,321000,0
|
|
20241008,172200,109289277500,321000,321000,321000,321000,0
|
|
20241008,172100,109289277500,321000,321000,321000,321000,0
|
|
20241008,172000,109289277500,321000,321000,321000,321000,0
|
|
20241008,171900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,171800,109289277500,321000,321000,321000,321000,0
|
|
20241008,171700,109289277500,321000,321000,321000,321000,0
|
|
20241008,171600,109289277500,321000,321000,321000,321000,0
|
|
20241008,171500,109289277500,321000,321000,321000,321000,0
|
|
20241008,171400,109289277500,321000,321000,321000,321000,0
|
|
20241008,171300,109289277500,321000,321000,321000,321000,0
|
|
20241008,171200,109289277500,321000,321000,321000,321000,0
|
|
20241008,171100,109289277500,321000,321000,321000,321000,0
|
|
20241008,171000,109289277500,321000,321000,321000,321000,0
|
|
20241008,170900,109289277500,321000,321000,321000,321000,0
|
|
20241008,170800,109289277500,321000,321000,321000,321000,0
|
|
20241008,170700,109289277500,321000,321000,321000,321000,0
|
|
20241008,170600,109289277500,321000,321000,321000,321000,0
|
|
20241008,170500,109289277500,321000,321000,321000,321000,0
|
|
20241008,170400,109289277500,321000,321000,321000,321000,0
|
|
20241008,170300,109289277500,321000,321000,321000,321000,0
|
|
20241008,170200,109289277500,321000,321000,321000,321000,0
|
|
20241008,170100,109289277500,321000,321000,321000,321000,0
|
|
20241008,170000,109289277500,321000,321000,321000,321000,0
|
|
20241008,165900,109289277500,321000,321000,321000,321000,0
|
|
20241008,165800,109289277500,321000,321000,321000,321000,0
|
|
20241008,165700,109289277500,321000,321000,321000,321000,0
|
|
20241008,165600,109289277500,321000,321000,321000,321000,0
|
|
20241008,165500,109289277500,321000,321000,321000,321000,0
|
|
20241008,165400,109289277500,321000,321000,321000,321000,0
|
|
20241008,165300,109289277500,321000,321000,321000,321000,0
|
|
20241008,165200,109289277500,321000,321000,321000,321000,0
|
|
20241008,165100,109289277500,321000,321000,321000,321000,0
|
|
20241008,165000,109289277500,321000,321000,321000,321000,0
|
|
20241008,164900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,164800,109289277500,321000,321000,321000,321000,0
|
|
20241008,164700,109289277500,321000,321000,321000,321000,0
|
|
20241008,164600,109289277500,321000,321000,321000,321000,0
|
|
20241008,164500,109289277500,321000,321000,321000,321000,0
|
|
20241008,164400,109289277500,321000,321000,321000,321000,0
|
|
20241008,164300,109289277500,321000,321000,321000,321000,0
|
|
20241008,164200,109289277500,321000,321000,321000,321000,0
|
|
20241008,164100,109289277500,321000,321000,321000,321000,0
|
|
20241008,164000,109289277500,321000,321000,321000,321000,0
|
|
20241008,163900,109289277500,321000,321000,321000,321000,0
|
|
20241008,163800,109289277500,321000,321000,321000,321000,0
|
|
20241008,163700,109289277500,321000,321000,321000,321000,0
|
|
20241008,163600,109289277500,321000,321000,321000,321000,0
|
|
20241008,163500,109289277500,321000,321000,321000,321000,0
|
|
20241008,163400,109289277500,321000,321000,321000,321000,0
|
|
20241008,163300,109289277500,321000,321000,321000,321000,0
|
|
20241008,163200,109289277500,321000,321000,321000,321000,0
|
|
20241008,163100,109289277500,321000,321000,321000,321000,0
|
|
20241008,163000,109289277500,321000,321000,321000,321000,0
|
|
20241008,162900,109289277500,321000,321000,321000,321000,0
|
|
20241008,162800,109289277500,321000,321000,321000,321000,0
|
|
20241008,162700,109289277500,321000,321000,321000,321000,0
|
|
20241008,162600,109289277500,321000,321000,321000,321000,0
|
|
20241008,162500,109289277500,321000,321000,321000,321000,0
|
|
20241008,162400,109289277500,321000,321000,321000,321000,0
|
|
20241008,162300,109289277500,321000,321000,321000,321000,0
|
|
20241008,162200,109289277500,321000,321000,321000,321000,0
|
|
20241008,162100,109289277500,321000,321000,321000,321000,0
|
|
20241008,162000,109289277500,321000,321000,321000,321000,0
|
|
20241008,161900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,161800,109289277500,321000,321000,321000,321000,0
|
|
20241008,161700,109289277500,321000,321000,321000,321000,0
|
|
20241008,161600,109289277500,321000,321000,321000,321000,0
|
|
20241008,161500,109289277500,321000,321000,321000,321000,0
|
|
20241008,161400,109289277500,321000,321000,321000,321000,0
|
|
20241008,161300,109289277500,321000,321000,321000,321000,0
|
|
20241008,161200,109289277500,321000,321000,321000,321000,0
|
|
20241008,161100,109289277500,321000,321000,321000,321000,0
|
|
20241008,161000,109289277500,321000,321000,321000,321000,0
|
|
20241008,160900,109289277500,321000,321000,321000,321000,0
|
|
20241008,160800,109289277500,321000,321000,321000,321000,0
|
|
20241008,160700,109289277500,321000,321000,321000,321000,0
|
|
20241008,160600,109289277500,321000,321000,321000,321000,0
|
|
20241008,160500,109289277500,321000,321000,321000,321000,0
|
|
20241008,160400,109289277500,321000,321000,321000,321000,0
|
|
20241008,160300,109289277500,321000,321000,321000,321000,0
|
|
20241008,160200,109289277500,321000,321000,321000,321000,0
|
|
20241008,160100,109289277500,321000,321000,321000,321000,0
|
|
20241008,160000,109289277500,321000,321000,321000,321000,0
|
|
20241008,155900,109289277500,321000,321000,321000,321000,0
|
|
20241008,155800,109289277500,321000,321000,321000,321000,0
|
|
20241008,155700,109289277500,321000,321000,321000,321000,0
|
|
20241008,155600,109289277500,321000,321000,321000,321000,0
|
|
20241008,155500,109289277500,321000,321000,321000,321000,0
|
|
20241008,155400,109289277500,321000,321000,321000,321000,0
|
|
20241008,155300,109289277500,321000,321000,321000,321000,0
|
|
20241008,155200,109289277500,321000,321000,321000,321000,0
|
|
20241008,155100,109289277500,321000,321000,321000,321000,0
|
|
20241008,155000,109289277500,321000,321000,321000,321000,0
|
|
20241008,154900,109289277500,321000,321000,321000,321000,16650
|
|
20241008,154800,109289277500,321000,321000,321000,321000,0
|
|
20241008,154700,109289277500,321000,321000,321000,321000,0
|
|
20241008,154600,109289277500,321000,321000,321000,321000,0
|
|
20241008,154500,109289277500,321000,321000,321000,321000,0
|
|
20241008,154400,109289277500,321000,321000,321000,321000,0
|
|
20241008,154300,109289277500,321000,321000,321000,321000,0
|
|
20241008,154200,109289277500,321000,321000,321000,321000,0
|
|
20241008,154100,109289277500,321000,321000,321000,321000,0
|
|
20241008,154000,109289277500,321000,321000,321000,321000,0
|
|
20241008,153900,109289277500,321000,321000,321000,321000,0
|
|
20241008,153800,109289277500,321000,321000,321000,321000,0
|
|
20241008,153700,109289277500,321000,321000,321000,321000,0
|
|
20241008,153600,109289277500,321000,321000,321000,321000,0
|
|
20241008,153500,109289277500,321000,321000,321000,321000,0
|
|
20241008,153400,109289277500,321000,321000,321000,321000,0
|
|
20241008,153300,109289277500,321000,321000,321000,321000,0
|
|
20241008,153200,109289277500,321000,321000,321000,321000,0
|
|
20241008,153100,109289277500,321000,321000,321000,321000,0
|
|
20241008,153000,109289277500,321000,321000,321000,321000,16650
|
|
20241008,152900,103944627500,323500,323500,323500,323500,0
|
|
20241008,152800,103944627500,323500,323500,323500,323500,0
|
|
20241008,152700,103944627500,323500,323500,323500,323500,0
|
|
20241008,152600,103944627500,323500,323500,323500,323500,0
|
|
20241008,152500,103944627500,323500,323500,323500,323500,0
|
|
20241008,152400,103944627500,323500,323500,323500,323500,0
|
|
20241008,152300,103944627500,323500,323500,323500,323500,0
|
|
20241008,152200,103944627500,323500,323500,323500,323500,0
|
|
20241008,152100,103944627500,323500,323500,323500,323500,0
|
|
20241008,152000,103944627500,323500,323500,323500,323500,0
|
|
20241008,151900,103944627500,323500,322500,323500,322500,1211
|
|
20241008,151800,103553604500,323000,322500,323000,322500,489
|
|
20241008,151700,103395784500,323000,322000,323000,322000,1964
|
|
20241008,151600,102762856500,322000,322500,323000,322000,1950
|
|
20241008,151500,102134023000,322500,323000,323000,322500,1344
|
|
20241008,151400,101700438000,323000,322500,323000,322500,557
|
|
20241008,151300,101520603000,323000,322500,323000,322500,1157
|
|
20241008,151200,101147204500,322500,322500,323000,322500,485
|
|
20241008,151100,100990618000,323000,322500,323000,322500,424
|
|
20241008,151000,100853791000,322500,323000,323000,322500,226
|
|
20241008,150900,100780872000,323000,323500,323500,322500,982
|
|
20241008,150800,100463621000,323500,323000,323500,323000,794
|
|
20241008,150700,100207011000,323000,323000,323500,323000,243
|
|
20241008,150600,100128476500,323000,322500,323500,322500,346
|
|
20241008,150500,100016730000,323000,323000,323000,322500,685
|
|
20241008,150400,99795518000,323000,322500,323000,322500,365
|
|
20241008,150300,99677724500,323000,323000,323000,322500,494
|
|
20241008,150200,99518200500,322500,323000,323000,322500,215
|
|
20241008,150100,99448820500,323000,323000,323000,322500,416
|
|
20241008,150000,99314522000,323000,322500,323000,322500,499
|
|
20241008,145900,99153498000,322500,322500,323000,322500,95
|
|
20241008,145800,99122851500,322500,322000,323000,322000,381
|
|
20241008,145700,98999968500,322500,322000,322500,322000,750
|
|
20241008,145600,98758168000,322000,322500,322500,322000,96
|
|
20241008,145500,98727223000,322000,322500,322500,322000,189
|
|
20241008,145400,98666297000,322000,322000,322500,322000,668
|
|
20241008,145300,98450884500,322500,322500,323000,322000,2034
|
|
20241008,145200,97794752000,322500,323000,323000,322500,181
|
|
20241008,145100,97736345500,322500,322500,323000,322500,338
|
|
20241008,145000,97627334500,323000,322500,323000,322500,462
|
|
20241008,144900,97478328500,322500,322500,322500,322000,609
|
|
20241008,144800,97281992000,322500,322500,322500,322000,320
|
|
20241008,144700,97178870500,322500,322000,322500,322000,196
|
|
20241008,144600,97115729500,322000,322500,322500,322000,334
|
|
20241008,144500,97008053500,322000,322000,322500,322000,177
|
|
20241008,144400,96951048000,322000,322500,323000,322000,1072
|
|
20241008,144300,96605302000,322500,322000,322500,322000,549
|
|
20241008,144200,96428399500,322000,322500,323000,322000,647
|
|
20241008,144100,96219922500,322500,323000,323000,322500,2420
|
|
20241008,144000,95439146500,323000,322500,323000,322500,188
|
|
20241008,143900,95378487500,322500,323000,323000,322500,744
|
|
20241008,143800,95138358000,323000,322500,323000,322500,732
|
|
20241008,143700,94902249000,323000,323000,323500,322500,1872
|
|
20241008,143600,94297595500,323000,323500,324000,323000,524
|
|
20241008,143500,94128086000,323500,323500,324000,323500,501
|
|
20241008,143400,93965784000,324000,324000,324000,323500,195
|
|
20241008,143300,93902685500,324000,323500,324000,323500,114
|
|
20241008,143200,93865769500,323500,324000,324000,323500,636
|
|
20241008,143100,93659878500,324000,324000,324000,323500,150
|
|
20241008,143000,93611330500,323500,323500,324000,323000,440
|
|
20241008,142900,93469011000,323000,323500,323500,323000,253
|
|
20241008,142800,93387203500,323000,323000,323500,323000,340
|
|
20241008,142700,93277323000,323500,323500,323500,323000,82
|
|
20241008,142600,93250809500,323500,323000,323500,323000,364
|
|
20241008,142500,93133102000,323000,323500,323500,323000,843
|
|
20241008,142400,92860432000,323000,323000,323500,323000,397
|
|
20241008,142300,92732183000,323000,323500,324000,323000,252
|
|
20241008,142200,92650699000,323500,323500,324000,323500,200
|
|
20241008,142100,92585936500,323500,323500,324000,323000,700
|
|
20241008,142000,92359495000,323000,323000,323500,323000,157
|
|
20241008,141900,92308776500,323500,323500,323500,323000,191
|
|
20241008,141800,92247058500,323500,323500,323500,323000,1087
|
|
20241008,141700,91895417000,323500,323500,324000,323500,613
|
|
20241008,141600,91696823000,324000,324000,324000,323500,42
|
|
20241008,141500,91683227000,324000,323500,324000,323000,499
|
|
20241008,141400,91521814000,323000,323000,323500,323000,56
|
|
20241008,141300,91503713000,323000,323000,323500,323000,418
|
|
20241008,141200,91368543500,323500,323500,323500,322500,1577
|
|
20241008,141100,90859165000,323500,323000,323500,323000,255
|
|
20241008,141000,90776790500,323000,324000,324000,323000,718
|
|
20241008,140900,90544544500,324000,324000,324500,324000,985
|
|
20241008,140800,90225397000,324000,324500,325000,324000,717
|
|
20241008,140700,89992735000,324500,324500,325000,324500,122
|
|
20241008,140600,89953127500,324500,325000,325000,324500,226
|
|
20241008,140500,89879783000,325000,324500,325000,324500,115
|
|
20241008,140400,89842449000,324500,324500,325000,324500,355
|
|
20241008,140300,89727099500,324500,324500,325000,324500,558
|
|
20241008,140200,89546017000,324500,325000,325000,324000,391
|
|
20241008,140100,89419110500,325000,325000,325500,324500,93
|
|
20241008,140000,89388886000,325000,324500,325500,324500,687
|
|
20241008,135900,89165815000,324500,325500,325500,324500,349
|
|
20241008,135800,89052381500,325000,324500,325500,324500,1073
|
|
20241008,135700,88703582000,324500,324500,325000,324500,305
|
|
20241008,135600,88604473000,325000,325000,325000,324500,352
|
|
20241008,135500,88490074000,325000,325000,325500,325000,207
|
|
20241008,135400,88422787000,325000,325500,325500,325000,213
|
|
20241008,135300,88353464500,325500,325000,326000,325000,485
|
|
20241008,135200,88195612500,325000,325000,325500,325000,69
|
|
20241008,135100,88173170000,325000,325000,325000,324500,436
|
|
20241008,135000,88031482000,325000,325000,325500,325000,290
|
|
20241008,134900,87937131000,325000,325000,325500,325000,92
|
|
20241008,134800,87907219000,325000,325000,325000,324500,805
|
|
20241008,134700,87645623500,325000,325000,325000,324500,411
|
|
20241008,134600,87512133500,325000,324500,325000,324500,308
|
|
20241008,134500,87412169500,324500,324500,325000,324500,144
|
|
20241008,134400,87365390500,325000,325000,325000,324500,584
|
|
20241008,134300,87175615000,324500,324500,325000,324500,354
|
|
20241008,134200,87060657500,324500,325000,325000,324500,836
|
|
20241008,134100,86789182000,324500,325000,325500,324500,461
|
|
20241008,134000,86639363000,325000,325500,325500,325000,439
|
|
20241008,133900,86496564500,325500,325500,326000,325500,173
|
|
20241008,133800,86440247000,325500,326000,326500,325500,909
|
|
20241008,133700,86143883000,326500,326500,326500,326000,63
|
|
20241008,133600,86123323000,326500,326500,326500,326000,806
|
|
20241008,133500,85860175500,326500,326000,326500,326000,238
|
|
20241008,133400,85782561500,326500,326500,326500,326000,246
|
|
20241008,133300,85702337000,326500,327000,327000,326000,615
|
|
20241008,133200,85501518000,327000,326500,327000,326000,850
|
|
20241008,133100,85223963500,326500,326000,326500,326000,209
|
|
20241008,133000,85155757500,326500,326000,326500,326000,891
|
|
20241008,132900,84864883500,326000,326000,326500,326000,110
|
|
20241008,132800,84829015000,326000,326000,326500,326000,330
|
|
20241008,132700,84721402000,326000,325500,326000,325500,702
|
|
20241008,132600,84492580000,325500,325500,326000,325500,312
|
|
20241008,132500,84391000000,326000,325500,326000,325500,363
|
|
20241008,132400,84272704500,325500,325500,326000,325500,227
|
|
20241008,132300,84198802000,325500,326000,326000,325500,308
|
|
20241008,132200,84098443500,326000,325000,326500,325000,520
|
|
20241008,132100,83929018000,325500,325500,326000,325000,174
|
|
20241008,132000,83872384500,326000,325500,326000,325500,427
|
|
20241008,131900,83733375000,325500,324500,326000,324500,2035
|
|
20241008,131800,83071242000,325000,324500,325000,324000,805
|
|
20241008,131700,82810031000,324500,324000,324500,324000,72
|
|
20241008,131600,82786688500,324000,324000,324500,323500,509
|
|
20241008,131500,82621780500,324000,323500,324000,323000,796
|
|
20241008,131400,82364264500,323500,323000,323500,323000,207
|
|
20241008,131300,82297330000,323000,323500,324000,323000,258
|
|
20241008,131200,82213873000,323500,323500,324500,323000,805
|
|
20241008,131100,81953200500,323000,322500,323500,322500,290
|
|
20241008,131000,81859530000,322500,322000,323000,322000,470
|
|
20241008,130900,81707946500,322500,322000,322500,322000,263
|
|
20241008,130800,81623152000,322000,322500,322500,322000,324
|
|
20241008,130700,81518673500,322500,322500,322500,322000,72
|
|
20241008,130600,81495467500,322500,322500,322500,322000,171
|
|
20241008,130500,81440357000,322000,322500,322500,322000,475
|
|
20241008,130400,81287185000,322000,322500,322500,322000,244
|
|
20241008,130300,81208573500,322500,322000,322500,322000,118
|
|
20241008,130200,81170548500,322500,322500,322500,322000,191
|
|
20241008,130100,81108989500,322000,322000,322500,322000,180
|
|
20241008,130000,81051020500,322500,322000,322500,321500,317
|
|
20241008,125900,80948953000,322000,321500,322000,321500,911
|
|
20241008,125800,80655629000,322000,322000,322000,321500,241
|
|
20241008,125700,80578051500,321500,321500,322000,321500,562
|
|
20241008,125600,80397273500,321500,322500,322500,321500,524
|
|
20241008,125500,80228526500,322500,322000,322500,322000,306
|
|
20241008,125400,80129965000,322000,321500,322500,321500,1494
|
|
20241008,125300,79649036500,321500,322500,322500,321500,1588
|
|
20241008,125200,79137758000,322000,322500,322500,322000,1275
|
|
20241008,125100,78727165500,322500,322500,322500,322000,352
|
|
20241008,125000,78613776500,322000,322000,322500,322000,221
|
|
20241008,124900,78542597500,322000,322500,322500,322000,1011
|
|
20241008,124800,78217033000,322500,322500,323000,322000,1031
|
|
20241008,124700,77884539000,322500,322500,323000,322500,525
|
|
20241008,124600,77715175500,322500,322500,323000,322500,1061
|
|
20241008,124500,77373001000,322500,323500,324000,322500,3873
|
|
20241008,124400,76121695000,323500,323500,324000,323500,416
|
|
20241008,124300,75987113500,323500,323500,324000,323500,1122
|
|
20241008,124200,75624105000,324000,323500,324000,323500,274
|
|
20241008,124100,75535440000,323500,323500,324000,323500,161
|
|
20241008,124000,75483327000,323500,323500,324000,323500,408
|
|
20241008,123900,75351248000,323500,323500,324000,323500,119
|
|
20241008,123800,75312722000,324000,324000,324000,323500,537
|
|
20241008,123700,75138805500,324000,323500,324000,323500,157
|
|
20241008,123600,75088002000,323500,323500,324000,323500,119
|
|
20241008,123500,75049490500,323500,323500,323500,323500,91
|
|
20241008,123400,75020052000,323500,323500,324000,323500,270
|
|
20241008,123300,74932666000,323500,323500,324000,323500,117
|
|
20241008,123200,74894816000,323500,324000,324000,323500,240
|
|
20241008,123100,74817165000,323500,323500,324000,323500,104
|
|
20241008,123000,74783480000,324000,323500,324000,323500,113
|
|
20241008,122900,74746920500,323500,323000,323500,323000,818
|
|
20241008,122800,74482323000,323500,323000,323500,323000,356
|
|
20241008,122700,74367271500,323000,323000,323500,323000,428
|
|
20241008,122600,74228867000,323000,323500,323500,323000,245
|
|
20241008,122500,74149695500,323000,323000,323500,323000,783
|
|
20241008,122400,73896707000,323000,323500,323500,323000,293
|
|
20241008,122300,73802016000,323500,323000,323500,323000,213
|
|
20241008,122200,73733210500,323000,323000,323500,323000,257
|
|
20241008,122100,73650143500,323000,323000,323500,323000,406
|
|
20241008,122000,73518973500,323500,323000,323500,323000,305
|
|
20241008,121900,73420406000,323000,323500,323500,323000,155
|
|
20241008,121800,73370271000,323500,323000,323500,323000,705
|
|
20241008,121700,73142275000,323500,324000,324000,323000,4541
|
|
20241008,121600,71673744000,323500,323500,324000,323500,710
|
|
20241008,121500,71443960000,323500,323500,324000,323500,310
|
|
20241008,121400,71343643500,323500,324000,324500,323500,2062
|
|
20241008,121300,70675595500,324000,324500,324500,324000,95
|
|
20241008,121200,70644806500,324000,324000,324500,324000,124
|
|
20241008,121100,70604615500,324000,324000,324500,324000,118
|
|
20241008,121000,70566372000,324500,324000,324500,324000,134
|
|
20241008,120900,70522934000,324000,324500,324500,324000,103
|
|
20241008,120800,70489536000,324000,324000,324500,324000,525
|
|
20241008,120700,70319201500,324500,324000,324500,324000,262
|
|
20241008,120600,70234243000,324000,324500,324500,324000,244
|
|
20241008,120500,70155170500,324000,324000,324500,324000,126
|
|
20241008,120400,70114340000,324000,324000,324500,324000,149
|
|
20241008,120300,70066056000,324000,324000,324500,324000,2314
|
|
20241008,120200,69316227500,324500,324500,324500,324000,122
|
|
20241008,120100,69276677000,324000,324000,324500,324000,55
|
|
20241008,120000,69258850500,324000,324000,324500,324000,128
|
|
20241008,115900,69217369000,324000,324000,324500,324000,318
|
|
20241008,115800,69114301500,324500,324500,324500,324000,217
|
|
20241008,115700,69043973500,324000,324500,324500,324000,110
|
|
20241008,115600,69008324500,324000,324000,324500,324000,475
|
|
20241008,115500,68854415000,324000,324000,324500,324000,117
|
|
20241008,115400,68816486000,324000,324000,324500,324000,121
|
|
20241008,115300,68777280000,324000,324500,324500,324000,206
|
|
20241008,115200,68710522000,324500,324500,324500,324000,570
|
|
20241008,115100,68525594500,325000,325000,325000,324500,459
|
|
20241008,115000,68376638500,325000,324500,325000,324500,356
|
|
20241008,114900,68261108500,325000,325000,325000,324500,254
|
|
20241008,114800,68178588000,324500,324500,325000,324500,394
|
|
20241008,114700,68050653500,324500,324500,325000,324500,332
|
|
20241008,114600,67942911500,324500,325000,325000,324500,101
|
|
20241008,114500,67910135000,325000,324500,325000,324500,188
|
|
20241008,114400,67849100000,325000,325000,325000,324500,147
|
|
20241008,114300,67801352000,324500,324500,325000,324500,216
|
|
20241008,114200,67731199000,324500,324500,325000,324500,202
|
|
20241008,114100,67665603000,324500,324500,325000,324500,46
|
|
20241008,114000,67650675000,325000,324500,325000,324500,96
|
|
20241008,113900,67619522000,324500,325000,325000,324500,390
|
|
20241008,113800,67492794000,325000,325000,325500,325000,145
|
|
20241008,113700,67445662500,325000,325000,325000,325000,81
|
|
20241008,113600,67419337500,325000,325000,325000,324500,504
|
|
20241008,113500,67255557000,325000,324500,325000,324500,524
|
|
20241008,113400,67085370500,324500,324500,325000,324500,153
|
|
20241008,113300,67035685500,324500,325000,325000,324500,174
|
|
20241008,113200,66979211500,325000,324500,325000,324500,228
|
|
20241008,113100,66905202500,324500,324000,325000,324000,283
|
|
20241008,113000,66813361500,324000,324500,324500,324000,429
|
|
20241008,112900,66674250500,324000,324500,324500,324000,875
|
|
20241008,112800,66390706000,324500,324500,325000,324000,4768
|
|
20241008,112700,64842861000,324500,324500,325000,324500,157
|
|
20241008,112600,64791870000,324500,325000,325000,324500,135
|
|
20241008,112500,64748029000,324500,324500,325000,324500,404
|
|
20241008,112400,64616800000,325000,325000,325000,324500,308
|
|
20241008,112300,64516736500,325000,324500,325000,324500,147
|
|
20241008,112200,64469010000,324500,324500,325000,324500,98
|
|
20241008,112100,64437196000,325000,324500,325000,324500,455
|
|
20241008,112000,64289340000,324500,325000,325000,324500,181
|
|
20241008,111900,64230563500,325000,324500,325000,324500,110
|
|
20241008,111800,64194834500,324500,324500,325000,324500,595
|
|
20241008,111700,64001486500,324500,324500,325000,324500,451
|
|
20241008,111600,63854960500,324500,324500,325000,324500,127
|
|
20241008,111500,63813738500,325000,324500,325000,324500,475
|
|
20241008,111400,63659407000,324500,325000,325000,324500,491
|
|
20241008,111300,63499874500,325000,325000,325000,324500,563
|
|
20241008,111200,63316915000,325000,324500,325000,324500,524
|
|
20241008,111100,63146648500,324500,324500,325000,324500,128
|
|
20241008,111000,63105090500,324500,324500,325000,324500,351
|
|
20241008,110900,62991084500,325000,325000,325000,324500,81
|
|
20241008,110800,62964783000,324500,325000,325000,324500,763
|
|
20241008,110700,62716816500,325000,324500,325000,324500,479
|
|
20241008,110600,62561149500,325000,324500,325000,324500,496
|
|
20241008,110500,62400010000,324500,324500,325000,324500,233
|
|
20241008,110400,62324331000,324500,324500,325000,324500,124
|
|
20241008,110300,62284059000,325000,325000,325000,324500,149
|
|
20241008,110200,62235679000,325000,324500,325000,324000,824
|
|
20241008,110100,61968126000,324500,324500,325000,324000,1323
|
|
20241008,110000,61538565000,324500,324000,324500,324000,1630
|
|
20241008,105900,61009905000,324500,324000,324500,324000,189
|
|
20241008,105800,60948599500,324000,324500,324500,324000,108
|
|
20241008,105700,60913566000,324500,324500,324500,324000,797
|
|
20241008,105600,60654964500,324500,324500,324500,324000,123
|
|
20241008,105500,60615077000,324500,324500,324500,324000,187
|
|
20241008,105400,60554415000,324000,324500,324500,324000,236
|
|
20241008,105300,60477854500,324000,324500,324500,324000,181
|
|
20241008,105200,60419136500,324500,324000,324500,324000,406
|
|
20241008,105100,60287413500,324000,324000,324500,324000,602
|
|
20241008,105000,60092091500,324500,324500,324500,324000,329
|
|
20241008,104900,59985391500,324500,324000,324500,324000,196
|
|
20241008,104800,59921835000,324500,324500,324500,324000,244
|
|
20241008,104700,59842683500,324500,324500,324500,324000,148
|
|
20241008,104600,59794695000,324500,324500,324500,324000,1111
|
|
20241008,104500,59434242500,324500,325000,325000,324000,228
|
|
20241008,104400,59360263000,324500,324000,325000,324000,2179
|
|
20241008,104300,58653111500,324500,324500,324500,324000,981
|
|
20241008,104200,58334795500,324500,324500,324500,324000,823
|
|
20241008,104100,58067792500,324500,324000,324500,324000,135
|
|
20241008,104000,58024034000,324000,324000,324500,324000,94
|
|
20241008,103900,57993575500,324000,324500,324500,324000,433
|
|
20241008,103800,57853152500,324500,324000,324500,324000,319
|
|
20241008,103700,57749700000,324000,324500,324500,324000,366
|
|
20241008,103600,57630959500,324000,324500,324500,324000,339
|
|
20241008,103500,57520994500,324000,324500,324500,324000,383
|
|
20241008,103400,57396786500,324500,324500,324500,324000,251
|
|
20241008,103300,57315398500,324000,324500,324500,324000,240
|
|
20241008,103200,57237570000,324000,324000,324500,324000,175
|
|
20241008,103100,57180798500,324500,324500,325000,324000,501
|
|
20241008,103000,57018205500,324500,324500,325000,324500,503
|
|
20241008,102900,56854930500,324500,325000,325000,324500,84
|
|
20241008,102800,56827669500,324500,324000,325000,323500,445
|
|
20241008,102700,56683322000,324000,324000,324500,323500,2367
|
|
20241008,102600,55915993000,324000,324500,324500,324000,3277
|
|
20241008,102500,54854232500,324000,324500,324500,324000,556
|
|
20241008,102400,54674042500,324500,324500,324500,324000,420
|
|
20241008,102300,54537812000,324500,324500,324500,324000,371
|
|
20241008,102200,54417468000,324000,324500,324500,324000,372
|
|
20241008,102100,54296879000,324000,325000,325000,324000,7404
|
|
20241008,102000,51894082000,325000,325000,325500,325000,454
|
|
20241008,101900,51746531500,325000,326000,326000,325000,1380
|
|
20241008,101800,51297374500,326000,326000,326000,325500,196
|
|
20241008,101700,51233566000,326000,326000,326000,325500,520
|
|
20241008,101600,51064087500,325500,326000,326000,325500,540
|
|
20241008,101500,50888110000,326000,325500,326000,325500,310
|
|
20241008,101400,50787106500,325500,326000,326000,325000,1391
|
|
20241008,101300,50333807000,326000,325500,326000,325500,437
|
|
20241008,101200,50191553000,325500,325500,326000,325500,852
|
|
20241008,101100,49914203500,325500,325500,326000,325500,896
|
|
20241008,101000,49622447500,326000,325500,326000,325500,419
|
|
20241008,100900,49486025000,325500,326000,326500,325500,1586
|
|
20241008,100800,48969000000,326000,326000,326500,326000,1232
|
|
20241008,100700,48567261000,326000,326000,326500,326000,480
|
|
20241008,100600,48410767000,326000,326500,326500,326000,666
|
|
20241008,100500,48193410500,326000,327000,327500,326000,2749
|
|
20241008,100400,47294733000,327500,327000,327500,327000,431
|
|
20241008,100300,47153692500,327000,328000,328000,327000,2404
|
|
20241008,100200,46365974500,328000,328500,328500,328000,263
|
|
20241008,100100,46279661000,328500,329000,329000,328500,1454
|
|
20241008,100000,45801648500,329000,329500,330000,328500,1659
|
|
20241008,095900,45255469000,330000,329000,330000,328500,1349
|
|
20241008,095800,44811018000,329000,328000,329000,328000,896
|
|
20241008,095700,44516511500,328000,328000,328500,327000,1206
|
|
20241008,095600,44120892000,328000,327500,328500,327000,1061
|
|
20241008,095500,43773245000,327000,326500,327500,326000,1203
|
|
20241008,095400,43380228500,326500,326500,327000,326000,845
|
|
20241008,095300,43104296500,326500,327000,327500,326000,4315
|
|
20241008,095200,41694247500,327500,327500,327500,327000,367
|
|
20241008,095100,41574076000,327500,327500,327500,327000,483
|
|
20241008,095000,41415906500,327500,327500,327500,327000,1266
|
|
20241008,094900,41001348000,327500,327500,327500,327000,452
|
|
20241008,094800,40853329500,327500,327500,327500,327000,314
|
|
20241008,094700,40750526000,327500,327500,327500,327000,551
|
|
20241008,094600,40570107500,327000,327500,328000,327000,990
|
|
20241008,094500,40245978500,327500,327000,328500,327000,3233
|
|
20241008,094400,39186555500,327500,327000,327500,326500,991
|
|
20241008,094300,38862492000,327000,327000,327000,326500,277
|
|
20241008,094200,38771940000,327000,326500,327000,326000,1664
|
|
20241008,094100,38228288000,326000,327000,327000,326000,1965
|
|
20241008,094000,37586435000,327000,326500,327000,326500,1057
|
|
20241008,093900,37241122500,326500,326000,326500,325500,1015
|
|
20241008,093800,36910180500,325500,326000,326000,325500,709
|
|
20241008,093700,36679069500,326000,325000,326000,325000,746
|
|
20241008,093600,36436009000,325500,324000,325500,324000,1062
|
|
20241008,093500,36091033500,324000,324000,324500,324000,608
|
|
20241008,093400,35893763500,324500,324000,324500,324000,2263
|
|
20241008,093300,35160075500,324500,324500,324500,324000,531
|
|
20241008,093200,34987795000,324500,324500,325000,324000,939
|
|
20241008,093100,34683092000,325000,324000,325000,324000,1282
|
|
20241008,093000,34267101500,324000,324000,324500,324000,614
|
|
20241008,092900,34068072000,324500,325000,325500,323500,7347
|
|
20241008,092800,31684241000,325000,325000,325000,324500,1097
|
|
20241008,092700,31327786000,325000,324500,325000,324000,2531
|
|
20241008,092600,30506588500,324500,324500,324500,324000,774
|
|
20241008,092500,30255568000,324000,324000,324500,324000,297
|
|
20241008,092400,30159234500,324000,324500,324500,324000,828
|
|
20241008,092300,29890858500,324500,324500,325000,324000,2897
|
|
20241008,092200,28951212000,324500,323500,324500,323500,1328
|
|
20241008,092100,28520959000,323500,324000,324000,323500,953
|
|
20241008,092000,28212296000,324000,324000,324500,323500,5365
|
|
20241008,091900,26474513500,324500,324500,324500,324000,1382
|
|
20241008,091800,26026673000,324000,324500,324500,324000,1082
|
|
20241008,091700,25675904000,324500,324000,324500,324000,1793
|
|
20241008,091600,25094644000,324500,325000,325000,324000,2901
|
|
20241008,091500,24153327500,324500,326000,326000,324000,5619
|
|
20241008,091400,22327337500,325500,326000,326000,325500,2245
|
|
20241008,091300,21596386000,326000,326500,326500,325500,3749
|
|
20241008,091200,20373662000,326500,326500,327000,326000,2437
|
|
20241008,091100,19578084500,326500,326000,327000,326000,2006
|
|
20241008,091000,18923184000,326000,326000,326000,325500,1941
|
|
20241008,090900,18290502500,325500,326500,326500,325500,2589
|
|
20241008,090800,17446922000,326500,328000,328500,326000,6239
|
|
20241008,090700,15405706500,328000,327500,330500,327500,4720
|
|
20241008,090600,13855455000,328000,329000,329000,327500,2352
|
|
20241008,090500,13083174500,329000,329500,329500,328500,2069
|
|
20241008,090400,12402655500,329000,331000,331000,328500,10430
|
|
20241008,090300,8962565500,331500,330500,331500,330500,2474
|
|
20241008,090200,8144148000,331000,331000,331500,330000,7118
|
|
20241008,090100,5791895000,331000,330500,333000,330500,4259
|
|
20241008,090000,4380121500,331000,333000,334000,330500,13133
|