721 lines
42 KiB
CSV
721 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,205800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,205700,51887159500,299500,299500,299500,299500,0
|
|
20241016,205600,51887159500,299500,299500,299500,299500,0
|
|
20241016,205500,51887159500,299500,299500,299500,299500,0
|
|
20241016,205400,51887159500,299500,299500,299500,299500,0
|
|
20241016,205300,51887159500,299500,299500,299500,299500,0
|
|
20241016,205200,51887159500,299500,299500,299500,299500,0
|
|
20241016,205100,51887159500,299500,299500,299500,299500,0
|
|
20241016,205000,51887159500,299500,299500,299500,299500,0
|
|
20241016,204900,51887159500,299500,299500,299500,299500,0
|
|
20241016,204800,51887159500,299500,299500,299500,299500,0
|
|
20241016,204700,51887159500,299500,299500,299500,299500,0
|
|
20241016,204600,51887159500,299500,299500,299500,299500,0
|
|
20241016,204500,51887159500,299500,299500,299500,299500,0
|
|
20241016,204400,51887159500,299500,299500,299500,299500,0
|
|
20241016,204300,51887159500,299500,299500,299500,299500,0
|
|
20241016,204200,51887159500,299500,299500,299500,299500,0
|
|
20241016,204100,51887159500,299500,299500,299500,299500,0
|
|
20241016,204000,51887159500,299500,299500,299500,299500,0
|
|
20241016,203900,51887159500,299500,299500,299500,299500,0
|
|
20241016,203800,51887159500,299500,299500,299500,299500,0
|
|
20241016,203700,51887159500,299500,299500,299500,299500,0
|
|
20241016,203600,51887159500,299500,299500,299500,299500,0
|
|
20241016,203500,51887159500,299500,299500,299500,299500,0
|
|
20241016,203400,51887159500,299500,299500,299500,299500,0
|
|
20241016,203300,51887159500,299500,299500,299500,299500,0
|
|
20241016,203200,51887159500,299500,299500,299500,299500,0
|
|
20241016,203100,51887159500,299500,299500,299500,299500,0
|
|
20241016,203000,51887159500,299500,299500,299500,299500,0
|
|
20241016,202900,51887159500,299500,299500,299500,299500,0
|
|
20241016,202800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,202700,51887159500,299500,299500,299500,299500,0
|
|
20241016,202600,51887159500,299500,299500,299500,299500,0
|
|
20241016,202500,51887159500,299500,299500,299500,299500,0
|
|
20241016,202400,51887159500,299500,299500,299500,299500,0
|
|
20241016,202300,51887159500,299500,299500,299500,299500,0
|
|
20241016,202200,51887159500,299500,299500,299500,299500,0
|
|
20241016,202100,51887159500,299500,299500,299500,299500,0
|
|
20241016,202000,51887159500,299500,299500,299500,299500,0
|
|
20241016,201900,51887159500,299500,299500,299500,299500,0
|
|
20241016,201800,51887159500,299500,299500,299500,299500,0
|
|
20241016,201700,51887159500,299500,299500,299500,299500,0
|
|
20241016,201600,51887159500,299500,299500,299500,299500,0
|
|
20241016,201500,51887159500,299500,299500,299500,299500,0
|
|
20241016,201400,51887159500,299500,299500,299500,299500,0
|
|
20241016,201300,51887159500,299500,299500,299500,299500,0
|
|
20241016,201200,51887159500,299500,299500,299500,299500,0
|
|
20241016,201100,51887159500,299500,299500,299500,299500,0
|
|
20241016,201000,51887159500,299500,299500,299500,299500,0
|
|
20241016,200900,51887159500,299500,299500,299500,299500,0
|
|
20241016,200800,51887159500,299500,299500,299500,299500,0
|
|
20241016,200700,51887159500,299500,299500,299500,299500,0
|
|
20241016,200600,51887159500,299500,299500,299500,299500,0
|
|
20241016,200500,51887159500,299500,299500,299500,299500,0
|
|
20241016,200400,51887159500,299500,299500,299500,299500,0
|
|
20241016,200300,51887159500,299500,299500,299500,299500,0
|
|
20241016,200200,51887159500,299500,299500,299500,299500,0
|
|
20241016,200100,51887159500,299500,299500,299500,299500,0
|
|
20241016,200000,51887159500,299500,299500,299500,299500,0
|
|
20241016,195900,51887159500,299500,299500,299500,299500,0
|
|
20241016,195800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,195700,51887159500,299500,299500,299500,299500,0
|
|
20241016,195600,51887159500,299500,299500,299500,299500,0
|
|
20241016,195500,51887159500,299500,299500,299500,299500,0
|
|
20241016,195400,51887159500,299500,299500,299500,299500,0
|
|
20241016,195300,51887159500,299500,299500,299500,299500,0
|
|
20241016,195200,51887159500,299500,299500,299500,299500,0
|
|
20241016,195100,51887159500,299500,299500,299500,299500,0
|
|
20241016,195000,51887159500,299500,299500,299500,299500,0
|
|
20241016,194900,51887159500,299500,299500,299500,299500,0
|
|
20241016,194800,51887159500,299500,299500,299500,299500,0
|
|
20241016,194700,51887159500,299500,299500,299500,299500,0
|
|
20241016,194600,51887159500,299500,299500,299500,299500,0
|
|
20241016,194500,51887159500,299500,299500,299500,299500,0
|
|
20241016,194400,51887159500,299500,299500,299500,299500,0
|
|
20241016,194300,51887159500,299500,299500,299500,299500,0
|
|
20241016,194200,51887159500,299500,299500,299500,299500,0
|
|
20241016,194100,51887159500,299500,299500,299500,299500,0
|
|
20241016,194000,51887159500,299500,299500,299500,299500,0
|
|
20241016,193900,51887159500,299500,299500,299500,299500,0
|
|
20241016,193800,51887159500,299500,299500,299500,299500,0
|
|
20241016,193700,51887159500,299500,299500,299500,299500,0
|
|
20241016,193600,51887159500,299500,299500,299500,299500,0
|
|
20241016,193500,51887159500,299500,299500,299500,299500,0
|
|
20241016,193400,51887159500,299500,299500,299500,299500,0
|
|
20241016,193300,51887159500,299500,299500,299500,299500,0
|
|
20241016,193200,51887159500,299500,299500,299500,299500,0
|
|
20241016,193100,51887159500,299500,299500,299500,299500,0
|
|
20241016,193000,51887159500,299500,299500,299500,299500,0
|
|
20241016,192900,51887159500,299500,299500,299500,299500,0
|
|
20241016,192800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,192700,51887159500,299500,299500,299500,299500,0
|
|
20241016,192600,51887159500,299500,299500,299500,299500,0
|
|
20241016,192500,51887159500,299500,299500,299500,299500,0
|
|
20241016,192400,51887159500,299500,299500,299500,299500,0
|
|
20241016,192300,51887159500,299500,299500,299500,299500,0
|
|
20241016,192200,51887159500,299500,299500,299500,299500,0
|
|
20241016,192100,51887159500,299500,299500,299500,299500,0
|
|
20241016,192000,51887159500,299500,299500,299500,299500,0
|
|
20241016,191900,51887159500,299500,299500,299500,299500,0
|
|
20241016,191800,51887159500,299500,299500,299500,299500,0
|
|
20241016,191700,51887159500,299500,299500,299500,299500,0
|
|
20241016,191600,51887159500,299500,299500,299500,299500,0
|
|
20241016,191500,51887159500,299500,299500,299500,299500,0
|
|
20241016,191400,51887159500,299500,299500,299500,299500,0
|
|
20241016,191300,51887159500,299500,299500,299500,299500,0
|
|
20241016,191200,51887159500,299500,299500,299500,299500,0
|
|
20241016,191100,51887159500,299500,299500,299500,299500,0
|
|
20241016,191000,51887159500,299500,299500,299500,299500,0
|
|
20241016,190900,51887159500,299500,299500,299500,299500,0
|
|
20241016,190800,51887159500,299500,299500,299500,299500,0
|
|
20241016,190700,51887159500,299500,299500,299500,299500,0
|
|
20241016,190600,51887159500,299500,299500,299500,299500,0
|
|
20241016,190500,51887159500,299500,299500,299500,299500,0
|
|
20241016,190400,51887159500,299500,299500,299500,299500,0
|
|
20241016,190300,51887159500,299500,299500,299500,299500,0
|
|
20241016,190200,51887159500,299500,299500,299500,299500,0
|
|
20241016,190100,51887159500,299500,299500,299500,299500,0
|
|
20241016,190000,51887159500,299500,299500,299500,299500,0
|
|
20241016,185900,51887159500,299500,299500,299500,299500,0
|
|
20241016,185800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,185700,51887159500,299500,299500,299500,299500,0
|
|
20241016,185600,51887159500,299500,299500,299500,299500,0
|
|
20241016,185500,51887159500,299500,299500,299500,299500,0
|
|
20241016,185400,51887159500,299500,299500,299500,299500,0
|
|
20241016,185300,51887159500,299500,299500,299500,299500,0
|
|
20241016,185200,51887159500,299500,299500,299500,299500,0
|
|
20241016,185100,51887159500,299500,299500,299500,299500,0
|
|
20241016,185000,51887159500,299500,299500,299500,299500,0
|
|
20241016,184900,51887159500,299500,299500,299500,299500,0
|
|
20241016,184800,51887159500,299500,299500,299500,299500,0
|
|
20241016,184700,51887159500,299500,299500,299500,299500,0
|
|
20241016,184600,51887159500,299500,299500,299500,299500,0
|
|
20241016,184500,51887159500,299500,299500,299500,299500,0
|
|
20241016,184400,51887159500,299500,299500,299500,299500,0
|
|
20241016,184300,51887159500,299500,299500,299500,299500,0
|
|
20241016,184200,51887159500,299500,299500,299500,299500,0
|
|
20241016,184100,51887159500,299500,299500,299500,299500,0
|
|
20241016,184000,51887159500,299500,299500,299500,299500,0
|
|
20241016,183900,51887159500,299500,299500,299500,299500,0
|
|
20241016,183800,51887159500,299500,299500,299500,299500,0
|
|
20241016,183700,51887159500,299500,299500,299500,299500,0
|
|
20241016,183600,51887159500,299500,299500,299500,299500,0
|
|
20241016,183500,51887159500,299500,299500,299500,299500,0
|
|
20241016,183400,51887159500,299500,299500,299500,299500,0
|
|
20241016,183300,51887159500,299500,299500,299500,299500,0
|
|
20241016,183200,51887159500,299500,299500,299500,299500,0
|
|
20241016,183100,51887159500,299500,299500,299500,299500,0
|
|
20241016,183000,51887159500,299500,299500,299500,299500,0
|
|
20241016,182900,51887159500,299500,299500,299500,299500,0
|
|
20241016,182800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,182700,51887159500,299500,299500,299500,299500,0
|
|
20241016,182600,51887159500,299500,299500,299500,299500,0
|
|
20241016,182500,51887159500,299500,299500,299500,299500,0
|
|
20241016,182400,51887159500,299500,299500,299500,299500,0
|
|
20241016,182300,51887159500,299500,299500,299500,299500,0
|
|
20241016,182200,51887159500,299500,299500,299500,299500,0
|
|
20241016,182100,51887159500,299500,299500,299500,299500,0
|
|
20241016,182000,51887159500,299500,299500,299500,299500,0
|
|
20241016,181900,51887159500,299500,299500,299500,299500,0
|
|
20241016,181800,51887159500,299500,299500,299500,299500,0
|
|
20241016,181700,51887159500,299500,299500,299500,299500,0
|
|
20241016,181600,51887159500,299500,299500,299500,299500,0
|
|
20241016,181500,51887159500,299500,299500,299500,299500,0
|
|
20241016,181400,51887159500,299500,299500,299500,299500,0
|
|
20241016,181300,51887159500,299500,299500,299500,299500,0
|
|
20241016,181200,51887159500,299500,299500,299500,299500,0
|
|
20241016,181100,51887159500,299500,299500,299500,299500,0
|
|
20241016,181000,51887159500,299500,299500,299500,299500,0
|
|
20241016,180900,51887159500,299500,299500,299500,299500,0
|
|
20241016,180800,51887159500,299500,299500,299500,299500,0
|
|
20241016,180700,51887159500,299500,299500,299500,299500,0
|
|
20241016,180600,51887159500,299500,299500,299500,299500,0
|
|
20241016,180500,51887159500,299500,299500,299500,299500,0
|
|
20241016,180400,51887159500,299500,299500,299500,299500,0
|
|
20241016,180300,51887159500,299500,299500,299500,299500,0
|
|
20241016,180200,51887159500,299500,299500,299500,299500,0
|
|
20241016,180100,51887159500,299500,299500,299500,299500,0
|
|
20241016,180000,51887159500,299500,299500,299500,299500,0
|
|
20241016,175900,51887159500,299500,299500,299500,299500,0
|
|
20241016,175800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,175700,51887159500,299500,299500,299500,299500,0
|
|
20241016,175600,51887159500,299500,299500,299500,299500,0
|
|
20241016,175500,51887159500,299500,299500,299500,299500,0
|
|
20241016,175400,51887159500,299500,299500,299500,299500,0
|
|
20241016,175300,51887159500,299500,299500,299500,299500,0
|
|
20241016,175200,51887159500,299500,299500,299500,299500,0
|
|
20241016,175100,51887159500,299500,299500,299500,299500,0
|
|
20241016,175000,51887159500,299500,299500,299500,299500,0
|
|
20241016,174900,51887159500,299500,299500,299500,299500,0
|
|
20241016,174800,51887159500,299500,299500,299500,299500,0
|
|
20241016,174700,51887159500,299500,299500,299500,299500,0
|
|
20241016,174600,51887159500,299500,299500,299500,299500,0
|
|
20241016,174500,51887159500,299500,299500,299500,299500,0
|
|
20241016,174400,51887159500,299500,299500,299500,299500,0
|
|
20241016,174300,51887159500,299500,299500,299500,299500,0
|
|
20241016,174200,51887159500,299500,299500,299500,299500,0
|
|
20241016,174100,51887159500,299500,299500,299500,299500,0
|
|
20241016,174000,51887159500,299500,299500,299500,299500,0
|
|
20241016,173900,51887159500,299500,299500,299500,299500,0
|
|
20241016,173800,51887159500,299500,299500,299500,299500,0
|
|
20241016,173700,51887159500,299500,299500,299500,299500,0
|
|
20241016,173600,51887159500,299500,299500,299500,299500,0
|
|
20241016,173500,51887159500,299500,299500,299500,299500,0
|
|
20241016,173400,51887159500,299500,299500,299500,299500,0
|
|
20241016,173300,51887159500,299500,299500,299500,299500,0
|
|
20241016,173200,51887159500,299500,299500,299500,299500,0
|
|
20241016,173100,51887159500,299500,299500,299500,299500,0
|
|
20241016,173000,51887159500,299500,299500,299500,299500,0
|
|
20241016,172900,51887159500,299500,299500,299500,299500,0
|
|
20241016,172800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,172700,51887159500,299500,299500,299500,299500,0
|
|
20241016,172600,51887159500,299500,299500,299500,299500,0
|
|
20241016,172500,51887159500,299500,299500,299500,299500,0
|
|
20241016,172400,51887159500,299500,299500,299500,299500,0
|
|
20241016,172300,51887159500,299500,299500,299500,299500,0
|
|
20241016,172200,51887159500,299500,299500,299500,299500,0
|
|
20241016,172100,51887159500,299500,299500,299500,299500,0
|
|
20241016,172000,51887159500,299500,299500,299500,299500,0
|
|
20241016,171900,51887159500,299500,299500,299500,299500,0
|
|
20241016,171800,51887159500,299500,299500,299500,299500,0
|
|
20241016,171700,51887159500,299500,299500,299500,299500,0
|
|
20241016,171600,51887159500,299500,299500,299500,299500,0
|
|
20241016,171500,51887159500,299500,299500,299500,299500,0
|
|
20241016,171400,51887159500,299500,299500,299500,299500,0
|
|
20241016,171300,51887159500,299500,299500,299500,299500,0
|
|
20241016,171200,51887159500,299500,299500,299500,299500,0
|
|
20241016,171100,51887159500,299500,299500,299500,299500,0
|
|
20241016,171000,51887159500,299500,299500,299500,299500,0
|
|
20241016,170900,51887159500,299500,299500,299500,299500,0
|
|
20241016,170800,51887159500,299500,299500,299500,299500,0
|
|
20241016,170700,51887159500,299500,299500,299500,299500,0
|
|
20241016,170600,51887159500,299500,299500,299500,299500,0
|
|
20241016,170500,51887159500,299500,299500,299500,299500,0
|
|
20241016,170400,51887159500,299500,299500,299500,299500,0
|
|
20241016,170300,51887159500,299500,299500,299500,299500,0
|
|
20241016,170200,51887159500,299500,299500,299500,299500,0
|
|
20241016,170100,51887159500,299500,299500,299500,299500,0
|
|
20241016,170000,51887159500,299500,299500,299500,299500,0
|
|
20241016,165900,51887159500,299500,299500,299500,299500,0
|
|
20241016,165800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,165700,51887159500,299500,299500,299500,299500,0
|
|
20241016,165600,51887159500,299500,299500,299500,299500,0
|
|
20241016,165500,51887159500,299500,299500,299500,299500,0
|
|
20241016,165400,51887159500,299500,299500,299500,299500,0
|
|
20241016,165300,51887159500,299500,299500,299500,299500,0
|
|
20241016,165200,51887159500,299500,299500,299500,299500,0
|
|
20241016,165100,51887159500,299500,299500,299500,299500,0
|
|
20241016,165000,51887159500,299500,299500,299500,299500,0
|
|
20241016,164900,51887159500,299500,299500,299500,299500,0
|
|
20241016,164800,51887159500,299500,299500,299500,299500,0
|
|
20241016,164700,51887159500,299500,299500,299500,299500,0
|
|
20241016,164600,51887159500,299500,299500,299500,299500,0
|
|
20241016,164500,51887159500,299500,299500,299500,299500,0
|
|
20241016,164400,51887159500,299500,299500,299500,299500,0
|
|
20241016,164300,51887159500,299500,299500,299500,299500,0
|
|
20241016,164200,51887159500,299500,299500,299500,299500,0
|
|
20241016,164100,51887159500,299500,299500,299500,299500,0
|
|
20241016,164000,51887159500,299500,299500,299500,299500,0
|
|
20241016,163900,51887159500,299500,299500,299500,299500,0
|
|
20241016,163800,51887159500,299500,299500,299500,299500,0
|
|
20241016,163700,51887159500,299500,299500,299500,299500,0
|
|
20241016,163600,51887159500,299500,299500,299500,299500,0
|
|
20241016,163500,51887159500,299500,299500,299500,299500,0
|
|
20241016,163400,51887159500,299500,299500,299500,299500,0
|
|
20241016,163300,51887159500,299500,299500,299500,299500,0
|
|
20241016,163200,51887159500,299500,299500,299500,299500,0
|
|
20241016,163100,51887159500,299500,299500,299500,299500,0
|
|
20241016,163000,51887159500,299500,299500,299500,299500,0
|
|
20241016,162900,51887159500,299500,299500,299500,299500,0
|
|
20241016,162800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,162700,51887159500,299500,299500,299500,299500,0
|
|
20241016,162600,51887159500,299500,299500,299500,299500,0
|
|
20241016,162500,51887159500,299500,299500,299500,299500,0
|
|
20241016,162400,51887159500,299500,299500,299500,299500,0
|
|
20241016,162300,51887159500,299500,299500,299500,299500,0
|
|
20241016,162200,51887159500,299500,299500,299500,299500,0
|
|
20241016,162100,51887159500,299500,299500,299500,299500,0
|
|
20241016,162000,51887159500,299500,299500,299500,299500,0
|
|
20241016,161900,51887159500,299500,299500,299500,299500,0
|
|
20241016,161800,51887159500,299500,299500,299500,299500,0
|
|
20241016,161700,51887159500,299500,299500,299500,299500,0
|
|
20241016,161600,51887159500,299500,299500,299500,299500,0
|
|
20241016,161500,51887159500,299500,299500,299500,299500,0
|
|
20241016,161400,51887159500,299500,299500,299500,299500,0
|
|
20241016,161300,51887159500,299500,299500,299500,299500,0
|
|
20241016,161200,51887159500,299500,299500,299500,299500,0
|
|
20241016,161100,51887159500,299500,299500,299500,299500,0
|
|
20241016,161000,51887159500,299500,299500,299500,299500,0
|
|
20241016,160900,51887159500,299500,299500,299500,299500,0
|
|
20241016,160800,51887159500,299500,299500,299500,299500,0
|
|
20241016,160700,51887159500,299500,299500,299500,299500,0
|
|
20241016,160600,51887159500,299500,299500,299500,299500,0
|
|
20241016,160500,51887159500,299500,299500,299500,299500,0
|
|
20241016,160400,51887159500,299500,299500,299500,299500,0
|
|
20241016,160300,51887159500,299500,299500,299500,299500,0
|
|
20241016,160200,51887159500,299500,299500,299500,299500,0
|
|
20241016,160100,51887159500,299500,299500,299500,299500,0
|
|
20241016,160000,51887159500,299500,299500,299500,299500,0
|
|
20241016,155900,51887159500,299500,299500,299500,299500,0
|
|
20241016,155800,51887159500,299500,299500,299500,299500,22122
|
|
20241016,155700,51887159500,299500,299500,299500,299500,0
|
|
20241016,155600,51887159500,299500,299500,299500,299500,0
|
|
20241016,155500,51887159500,299500,299500,299500,299500,0
|
|
20241016,155400,51887159500,299500,299500,299500,299500,0
|
|
20241016,155300,51887159500,299500,299500,299500,299500,0
|
|
20241016,155200,51887159500,299500,299500,299500,299500,0
|
|
20241016,155100,51887159500,299500,299500,299500,299500,0
|
|
20241016,155000,51887159500,299500,299500,299500,299500,0
|
|
20241016,154900,51887159500,299500,299500,299500,299500,0
|
|
20241016,154800,51887159500,299500,299500,299500,299500,0
|
|
20241016,154700,51887159500,299500,299500,299500,299500,0
|
|
20241016,154600,51887159500,299500,299500,299500,299500,0
|
|
20241016,154500,51887159500,299500,299500,299500,299500,0
|
|
20241016,154400,51887159500,299500,299500,299500,299500,0
|
|
20241016,154300,51887159500,299500,299500,299500,299500,0
|
|
20241016,154200,51887159500,299500,299500,299500,299500,0
|
|
20241016,154100,51887159500,299500,299500,299500,299500,0
|
|
20241016,154000,51887159500,299500,299500,299500,299500,0
|
|
20241016,153900,51887159500,299500,299500,299500,299500,0
|
|
20241016,153800,51887159500,299500,299500,299500,299500,0
|
|
20241016,153700,51887159500,299500,299500,299500,299500,0
|
|
20241016,153600,51887159500,299500,299500,299500,299500,0
|
|
20241016,153500,51887159500,299500,299500,299500,299500,0
|
|
20241016,153400,51887159500,299500,299500,299500,299500,0
|
|
20241016,153300,51887159500,299500,299500,299500,299500,0
|
|
20241016,153200,51887159500,299500,299500,299500,299500,0
|
|
20241016,153100,51887159500,299500,299500,299500,299500,0
|
|
20241016,153000,51887159500,299500,299500,299500,299500,22122
|
|
20241016,152900,45261620500,303500,303500,303500,303500,0
|
|
20241016,152800,45261620500,303500,303500,303500,303500,0
|
|
20241016,152700,45261620500,303500,303500,303500,303500,0
|
|
20241016,152600,45261620500,303500,303500,303500,303500,0
|
|
20241016,152500,45261620500,303500,303500,303500,303500,0
|
|
20241016,152400,45261620500,303500,303500,303500,303500,0
|
|
20241016,152300,45261620500,303500,303500,303500,303500,0
|
|
20241016,152200,45261620500,303500,303500,303500,303500,0
|
|
20241016,152100,45261620500,303500,303500,303500,303500,0
|
|
20241016,152000,45261620500,303500,303500,303500,303500,0
|
|
20241016,151900,45261620500,303500,302000,303500,302000,725
|
|
20241016,151800,45042244500,302000,302500,302500,302000,481
|
|
20241016,151700,44896852000,302000,301500,302500,301500,206
|
|
20241016,151600,44834655000,301500,302000,302500,301500,615
|
|
20241016,151500,44648912000,302000,302500,302500,301000,934
|
|
20241016,151400,44367168500,302000,302000,302000,301500,588
|
|
20241016,151300,44189733000,301500,301500,302000,301500,466
|
|
20241016,151200,44049209000,301500,301500,302000,301500,466
|
|
20241016,151100,43908708000,301500,301500,302000,301500,414
|
|
20241016,151000,43783833500,301500,301500,302000,301500,456
|
|
20241016,150900,43646328500,301500,301500,301500,301500,346
|
|
20241016,150800,43542009500,301500,301500,302000,301500,694
|
|
20241016,150700,43332725500,301500,301500,302000,301500,428
|
|
20241016,150600,43203679500,302000,302000,302000,301500,667
|
|
20241016,150500,43002281500,302500,302000,302500,302000,385
|
|
20241016,150400,42885998000,302000,302000,302500,302000,517
|
|
20241016,150300,42729760000,302000,302500,302500,302000,392
|
|
20241016,150200,42611354000,302500,302500,303000,302500,547
|
|
20241016,150100,42445883500,303000,303000,303500,302500,605
|
|
20241016,150000,42262591000,303000,303000,303500,303000,392
|
|
20241016,145900,42143813500,303000,303000,303500,303000,382
|
|
20241016,145800,42028054500,303000,303000,303500,303000,390
|
|
20241016,145700,41909874500,303500,303000,303500,303000,177
|
|
20241016,145600,41856188000,303000,303000,303500,303000,187
|
|
20241016,145500,41799462000,303000,303500,303500,303000,535
|
|
20241016,145400,41637258500,303000,303500,303500,303000,398
|
|
20241016,145300,41516485000,303500,304000,304000,303500,261
|
|
20241016,145200,41437202000,304000,304000,304000,303500,149
|
|
20241016,145100,41391910500,303500,304000,304000,303500,150
|
|
20241016,145000,41346357500,304000,304000,304000,303500,340
|
|
20241016,144900,41243056000,304000,303500,304000,303500,138
|
|
20241016,144800,41201162000,303500,304500,304500,303500,797
|
|
20241016,144700,40958871500,304000,304500,304500,304000,184
|
|
20241016,144600,40902882000,304000,304500,304500,304000,197
|
|
20241016,144500,40842903500,304500,304500,304500,304000,65
|
|
20241016,144400,40823122500,304500,304500,304500,304000,331
|
|
20241016,144300,40722487000,304500,304500,304500,304000,117
|
|
20241016,144200,40686873500,304500,304000,304500,304000,188
|
|
20241016,144100,40629654000,304000,304000,304000,303500,1771
|
|
20241016,144000,40091400500,303500,303500,304000,303500,270
|
|
20241016,143900,40009422000,303500,303500,303500,303000,104
|
|
20241016,143800,39977871000,303000,303500,303500,303000,189
|
|
20241016,143700,39920541500,303000,303000,303500,303000,258
|
|
20241016,143600,39842310500,303500,303500,303500,303000,160
|
|
20241016,143500,39793760500,303000,303500,303500,303000,79
|
|
20241016,143400,39769794000,303500,303500,303500,303000,145
|
|
20241016,143300,39725832500,303000,303500,303500,303000,192
|
|
20241016,143200,39667623500,303000,303500,303500,303000,117
|
|
20241016,143100,39632120500,303500,303000,303500,303000,80
|
|
20241016,143000,39607849500,303000,303500,303500,303000,184
|
|
20241016,142900,39552075000,303500,303500,303500,303000,88
|
|
20241016,142800,39525375000,303500,303500,303500,303000,124
|
|
20241016,142700,39487745000,303000,302500,303000,302500,242
|
|
20241016,142600,39414460000,303000,303000,303000,302500,193
|
|
20241016,142500,39356019000,303000,303000,303000,302500,102
|
|
20241016,142400,39325117500,303000,303000,303000,302500,167
|
|
20241016,142300,39274574000,303000,303000,303000,302500,303
|
|
20241016,142200,39182865500,303000,302500,303000,302500,100
|
|
20241016,142100,39152571500,303000,302500,303000,302500,208
|
|
20241016,142000,39089613000,303000,303000,303000,302500,78
|
|
20241016,141900,39065981500,303000,303500,303500,302500,85
|
|
20241016,141800,39040205500,303000,303000,303000,302500,128
|
|
20241016,141700,39001433500,302500,302500,303000,302500,123
|
|
20241016,141600,38964199000,303000,303500,303500,303000,752
|
|
20241016,141500,38736309000,303000,303000,303500,303000,84
|
|
20241016,141400,38710835500,303500,303500,303500,303000,291
|
|
20241016,141300,38622553000,303000,303000,303500,303000,148
|
|
20241016,141200,38577670000,303000,303000,303500,303000,353
|
|
20241016,141100,38470621000,303500,303000,303500,303000,191
|
|
20241016,141000,38412696500,303500,303000,303500,303000,73
|
|
20241016,140900,38390547000,303000,303500,303500,303000,196
|
|
20241016,140800,38331127000,303500,303500,304000,303000,367
|
|
20241016,140700,38219704000,304000,303500,304000,303500,241
|
|
20241016,140600,38146447500,304000,303500,304000,303000,110
|
|
20241016,140500,38113021000,303500,303500,304000,303000,888
|
|
20241016,140400,37843232000,303500,303500,303500,303000,218
|
|
20241016,140300,37777105500,303500,303500,303500,303000,177
|
|
20241016,140200,37723389500,303500,303500,303500,303000,204
|
|
20241016,140100,37661488500,303000,304000,304000,303000,375
|
|
20241016,140000,37547682500,304000,303500,304000,302500,542
|
|
20241016,135900,37383170500,303000,303000,303500,302500,117
|
|
20241016,135800,37347715000,302500,303000,303000,302000,725
|
|
20241016,135700,37128392500,302500,302500,303000,302500,133
|
|
20241016,135600,37088098000,303000,303000,303000,302500,116
|
|
20241016,135500,37052959000,303000,302500,303000,302500,175
|
|
20241016,135400,36999987500,302500,303000,303000,302500,251
|
|
20241016,135300,36924003500,303000,302500,303000,302000,208
|
|
20241016,135200,36861103000,302500,302000,302500,302000,429
|
|
20241016,135100,36731509500,302000,302500,302500,302000,639
|
|
20241016,135000,36538486500,302500,302500,302500,302000,167
|
|
20241016,134900,36487978500,302500,302000,302500,301500,167
|
|
20241016,134800,36437520000,302000,302500,303000,302000,444
|
|
20241016,134700,36303342500,302000,302500,302500,302000,241
|
|
20241016,134600,36230480000,302500,302000,302500,301500,894
|
|
20241016,134500,35960443500,301500,301500,301500,301000,616
|
|
20241016,134400,35774754500,301000,301000,301500,301000,97
|
|
20241016,134300,35745555500,301500,301000,301500,301000,19
|
|
20241016,134200,35739835000,301500,301000,301500,301000,103
|
|
20241016,134100,35708822000,301000,301000,301500,301000,225
|
|
20241016,134000,35641028000,301500,301000,301500,301000,169
|
|
20241016,133900,35590140500,301000,301000,301500,301000,28
|
|
20241016,133800,35581712000,301000,301500,301500,301000,188
|
|
20241016,133700,35525066000,301000,301500,301500,301000,86
|
|
20241016,133600,35499150500,301000,301500,301500,301000,150
|
|
20241016,133500,35453965500,301500,301500,301500,301000,141
|
|
20241016,133400,35411502500,301500,301500,301500,301000,60
|
|
20241016,133300,35393424000,301500,301000,301500,301000,118
|
|
20241016,133200,35357904000,301000,301000,301000,301000,123
|
|
20241016,133100,35320881000,301000,301000,301500,301000,74
|
|
20241016,133000,35298606000,301000,301000,301500,301000,151
|
|
20241016,132900,35253152500,301000,301000,301500,301000,314
|
|
20241016,132800,35158628000,301000,301500,301500,301000,138
|
|
20241016,132700,35117082000,301000,301000,301500,301000,10
|
|
20241016,132600,35114071000,301500,301000,301500,301000,543
|
|
20241016,132500,34950499500,301500,301000,301500,301000,192
|
|
20241016,132400,34892656500,301500,301000,301500,301000,12
|
|
20241016,132300,34889042000,301000,301000,301500,301000,37
|
|
20241016,132200,34877893500,301500,301000,301500,301000,912
|
|
20241016,132100,34603317500,301000,300500,301000,300500,147
|
|
20241016,132000,34559109500,301000,301000,301000,300500,197
|
|
20241016,131900,34499843000,301000,300000,301000,300000,281
|
|
20241016,131800,34415360500,300000,300500,301000,300000,462
|
|
20241016,131700,34276522000,300000,300500,300500,300000,301
|
|
20241016,131600,34186137500,300000,300500,300500,300000,215
|
|
20241016,131500,34121558000,300000,300500,300500,300000,269
|
|
20241016,131400,34040807500,300500,300500,300500,300000,147
|
|
20241016,131300,33996651500,300500,300500,300500,300000,138
|
|
20241016,131200,33955204500,300500,300000,300500,300000,237
|
|
20241016,131100,33884062000,300500,300500,300500,300000,368
|
|
20241016,131000,33773485500,300000,300500,300500,300000,429
|
|
20241016,130900,33644638500,300500,300000,300500,300000,194
|
|
20241016,130800,33586393000,300500,300500,300500,300000,286
|
|
20241016,130700,33500557000,300000,300500,300500,300000,124
|
|
20241016,130600,33463342000,300500,300000,300500,300000,286
|
|
20241016,130500,33377539000,300000,300500,300500,300000,43
|
|
20241016,130400,33364637500,300500,300500,300500,300000,416
|
|
20241016,130300,33239666000,301000,300500,301000,300500,74
|
|
20241016,130200,33217400000,300500,300500,301000,300500,124
|
|
20241016,130100,33180137000,300500,300500,300500,300500,137
|
|
20241016,130000,33138968500,300500,300500,301000,300500,163
|
|
20241016,125900,33089976000,300500,301000,301000,300500,566
|
|
20241016,125800,32919611000,300500,301500,301500,300500,330
|
|
20241016,125700,32820268500,301500,301500,301500,301000,98
|
|
20241016,125600,32790766000,301500,301000,301500,301000,150
|
|
20241016,125500,32745595000,301500,301500,301500,301000,44
|
|
20241016,125400,32732333500,301500,301000,301500,301000,1039
|
|
20241016,125300,32419507500,301000,300500,301000,300500,252
|
|
20241016,125200,32343751000,300500,300500,301000,300500,57
|
|
20241016,125100,32326600000,301000,300000,301000,300000,585
|
|
20241016,125000,32150804000,300000,299500,300500,299500,740
|
|
20241016,124900,31928798000,300000,300000,300000,299500,102
|
|
20241016,124800,31898240500,299500,299500,300000,299500,104
|
|
20241016,124700,31867055000,300000,300000,300000,299500,201
|
|
20241016,124600,31806792000,299500,300000,300000,299500,116
|
|
20241016,124500,31772025000,300000,300000,300000,299500,140
|
|
20241016,124400,31730026000,300000,299500,300000,299500,688
|
|
20241016,124300,31523965500,299500,299500,299500,299500,428
|
|
20241016,124200,31395779500,299500,300000,300000,299500,474
|
|
20241016,124100,31253812000,300000,300500,300500,299500,1070
|
|
20241016,124000,30932825000,300500,300000,300500,300000,182
|
|
20241016,123900,30878201000,300000,300000,300500,300000,175
|
|
20241016,123800,30825689500,300000,300500,300500,300000,57
|
|
20241016,123700,30808577000,300500,300000,300500,300000,80
|
|
20241016,123600,30784562000,300000,300500,300500,300000,199
|
|
20241016,123500,30724842500,300500,300500,300500,300500,464
|
|
20241016,123400,30585410500,300500,300500,301000,300500,126
|
|
20241016,123300,30547546000,300500,301000,301000,300500,182
|
|
20241016,123200,30492844500,300500,300500,301000,300500,94
|
|
20241016,123100,30464578500,300500,301000,301000,300500,41
|
|
20241016,123000,30452245000,300500,300500,300500,300500,169
|
|
20241016,122900,30401460500,301000,301000,301000,300500,102
|
|
20241016,122800,30370797000,301000,301000,301000,300500,160
|
|
20241016,122700,30322647500,301000,300500,301000,300500,17
|
|
20241016,122600,30317537500,301000,300500,301000,300500,83
|
|
20241016,122500,30292561500,300500,300500,300500,300000,244
|
|
20241016,122400,30219274000,300500,300500,300500,300000,121
|
|
20241016,122300,30182937500,300500,300000,300500,300000,120
|
|
20241016,122200,30146916500,300000,300000,300500,300000,119
|
|
20241016,122100,30111192500,300500,300000,300500,299500,932
|
|
20241016,122000,29831526500,300000,300000,300000,299500,735
|
|
20241016,121900,29611182500,299500,299500,300000,299500,135
|
|
20241016,121800,29570738500,299500,300000,300000,299500,102
|
|
20241016,121700,29540182000,299500,299500,300000,299500,266
|
|
20241016,121600,29460480500,299500,300000,300000,299500,316
|
|
20241016,121500,29365757500,299500,301000,301000,299500,1228
|
|
20241016,121400,28997290000,300500,300500,300500,300500,19
|
|
20241016,121300,28991580500,300500,301000,301000,300500,156
|
|
20241016,121200,28944682500,301000,300000,301000,300000,412
|
|
20241016,121100,28820871500,300500,300000,300500,300000,881
|
|
20241016,121000,28556531000,300000,300000,300000,299500,724
|
|
20241016,120900,28339394500,300000,300000,300000,299500,59
|
|
20241016,120800,28321701500,300000,300000,300000,299500,45
|
|
20241016,120700,28308216000,299500,300000,300000,299500,394
|
|
20241016,120600,28190137000,300000,300000,300000,299500,83
|
|
20241016,120500,28165238500,299500,299500,300000,299500,52
|
|
20241016,120400,28149657500,299500,300000,300000,299500,334
|
|
20241016,120300,28049618500,299500,300000,300000,299500,543
|
|
20241016,120200,27886817500,299500,299500,300000,299500,101
|
|
20241016,120100,27856563000,299500,299500,300000,299500,90
|
|
20241016,120000,27829593000,300000,300000,300000,299500,164
|
|
20241016,115900,27780460000,300000,299500,300000,299500,34
|
|
20241016,115800,27770267500,299500,299500,299500,299500,26
|
|
20241016,115700,27762480500,299500,300000,300000,299500,262
|
|
20241016,115600,27683900500,300000,299500,300000,299500,400
|
|
20241016,115500,27563914500,299500,300000,300500,299500,2440
|
|
20241016,115400,26831957000,300000,300000,300500,300000,263
|
|
20241016,115300,26753045000,300500,300000,300500,300000,819
|
|
20241016,115200,26507343000,300000,300000,300500,300000,293
|
|
20241016,115100,26419441500,300500,300000,300500,300000,170
|
|
20241016,115000,26368427000,300000,300000,300500,300000,347
|
|
20241016,114900,26264307500,300000,300000,300500,300000,95
|
|
20241016,114800,26235800000,300500,300500,300500,300000,63
|
|
20241016,114700,26216882500,300000,300500,300500,300000,314
|
|
20241016,114600,26122671500,300000,300500,300500,300000,198
|
|
20241016,114500,26063247500,300500,300000,300500,300000,1485
|
|
20241016,114400,25617744000,300000,300000,300500,300000,98
|
|
20241016,114300,25588341000,300000,300000,300500,300000,167
|
|
20241016,114200,25538240000,300000,300000,300500,300000,252
|
|
20241016,114100,25462629500,300000,300500,301000,300000,1563
|
|
20241016,114000,24993083500,300500,300500,301000,300500,109
|
|
20241016,113900,24960326500,300500,300500,301000,300500,485
|
|
20241016,113800,24814550500,300500,300500,301000,300500,78
|
|
20241016,113700,24791108500,300500,300500,301000,300500,398
|
|
20241016,113600,24671458000,300500,301000,301000,300500,1187
|
|
20241016,113500,24314514000,301000,301500,301500,301000,809
|
|
20241016,113400,24070994500,301000,301500,302000,301000,1519
|
|
20241016,113300,23613151000,301500,302000,302000,301500,652
|
|
20241016,113200,23416522500,302000,302500,302500,302000,298
|
|
20241016,113100,23326524500,302500,302000,302500,302000,78
|
|
20241016,113000,23302968000,302000,302500,302500,302000,51
|
|
20241016,112900,23287565500,302000,302000,302500,302000,648
|
|
20241016,112800,23091743000,302000,302500,302500,302000,288
|
|
20241016,112700,23004745000,302000,302000,302500,301500,1048
|
|
20241016,112600,22688226500,302000,302000,302000,302000,321
|
|
20241016,112500,22591284500,302000,302000,302500,302000,567
|
|
20241016,112400,22419828000,302000,302000,302500,301500,1410
|
|
20241016,112300,21993809000,302000,302500,302500,302000,287
|
|
20241016,112200,21906992500,303000,302000,303000,302000,177
|
|
20241016,112100,21853438500,302000,302500,303000,302000,493
|
|
20241016,112000,21704385500,302000,302000,302500,302000,261
|
|
20241016,111900,21625486500,302000,302500,303000,302000,276
|
|
20241016,111800,21542074000,302500,302500,302500,302500,203
|
|
20241016,111700,21480666500,302500,302500,302500,302500,13
|
|
20241016,111600,21476734000,302500,303000,303000,302500,43
|
|
20241016,111500,21463726000,302500,302500,302500,302500,163
|
|
20241016,111400,21414418500,302500,302500,303000,302500,83
|
|
20241016,111300,21389310500,303000,302500,303000,302500,30
|
|
20241016,111200,21380235000,303000,303000,303000,302500,38
|
|
20241016,111100,21368737500,302500,302500,303000,302500,456
|
|
20241016,111000,21230783000,302500,302500,303000,302500,224
|
|
20241016,110900,21163022500,302500,302500,302500,302500,124
|
|
20241016,110800,21125512500,303000,302500,303000,302500,54
|
|
20241016,110700,21109177000,302500,302500,302500,302500,76
|
|
20241016,110600,21086187000,302500,302500,302500,302500,63
|
|
20241016,110500,21067129500,302500,302500,302500,302500,109
|
|
20241016,110400,21034157000,302500,302500,303000,302500,227
|
|
20241016,110300,20965489000,302500,302500,303000,302500,666
|
|
20241016,110200,20763999000,303000,302500,303000,302500,59
|
|
20241016,110100,20746137000,302500,302500,303000,302500,124
|
|
20241016,110000,20708601000,302500,303000,303000,302500,213
|
|
20241016,105900,20644166000,302500,302500,302500,302500,59
|
|
20241016,105800,20626318500,302500,302500,302500,302500,349
|
|
20241016,105700,20520746000,302500,303000,303000,302500,6
|
|
20241016,105600,20518930000,302500,302500,303000,302500,154
|
|
20241016,105500,20472340000,302500,303000,303000,302500,79
|
|
20241016,105400,20448436500,303000,303000,303000,302500,86
|
|
20241016,105300,20422417000,302500,303000,303500,302500,373
|
|
20241016,105200,20309411500,303000,304000,304000,303000,453
|
|
20241016,105100,20171853000,304000,304000,304000,303500,212
|
|
20241016,105000,20107448000,303500,302500,303500,302500,878
|
|
20241016,104900,19841383500,302500,303000,303000,302500,131
|
|
20241016,104800,19801744500,302500,302500,303000,302500,265
|
|
20241016,104700,19721566500,302500,302500,303000,302500,67
|
|
20241016,104600,19701298000,302500,302000,303000,302000,997
|
|
20241016,104500,19399803500,302000,302000,303000,302000,143
|
|
20241016,104400,19356614500,302500,302000,303000,302000,344
|
|
20241016,104300,19252647000,302500,302500,303000,302000,150
|
|
20241016,104200,19207302500,303000,302500,303000,302000,326
|
|
20241016,104100,19108780000,302500,302000,302500,302000,112
|
|
20241016,104000,19074937500,302000,302000,302500,302000,611
|
|
20241016,103900,18890162500,302000,302000,302500,302000,237
|
|
20241016,103800,18818570000,302000,302000,302500,302000,137
|
|
20241016,103700,18777185500,302000,302000,302500,302000,58
|
|
20241016,103600,18759660500,302000,302000,302500,302000,187
|
|
20241016,103500,18703172500,302000,302500,302500,302000,194
|
|
20241016,103400,18644582500,302500,302500,302500,302000,711
|
|
20241016,103300,18429623000,302500,303000,303000,302500,433
|
|
20241016,103200,18298512000,303000,303000,303000,303000,84
|
|
20241016,103100,18273060000,303000,303000,304000,303000,1006
|
|
20241016,103000,17968079000,302500,302500,303000,302500,61
|
|
20241016,102900,17949622000,303000,303000,303000,302500,73
|
|
20241016,102800,17927538500,302500,302500,302500,302500,169
|
|
20241016,102700,17876416000,302500,302500,302500,302500,51
|
|
20241016,102600,17860988500,302500,302500,303000,302500,379
|
|
20241016,102500,17746340500,302500,303000,303000,302500,12
|
|
20241016,102400,17742710000,302500,303000,303000,302500,212
|
|
20241016,102300,17678513000,303000,302500,303000,302000,396
|
|
20241016,102200,17558763500,302500,302500,303000,302500,241
|
|
20241016,102100,17485858500,302500,303000,303000,302500,149
|
|
20241016,102000,17440785500,302500,302500,303000,302500,58
|
|
20241016,101900,17423239500,302500,302500,302500,302500,110
|
|
20241016,101800,17389964500,302500,302500,303000,302500,165
|
|
20241016,101700,17340051000,302500,303000,303000,302500,133
|
|
20241016,101600,17299817500,302500,302500,303000,302500,182
|
|
20241016,101500,17244757000,302500,303000,303000,302500,150
|
|
20241016,101400,17199327000,303000,302500,303000,302500,77
|
|
20241016,101300,17176021500,302500,302500,303000,302500,418
|
|
20241016,101200,17049565000,302500,302500,302500,302500,166
|
|
20241016,101100,16999350000,302500,302500,303000,302500,109
|
|
20241016,101000,16966376500,302500,302500,303000,302500,386
|
|
20241016,100900,16849606500,302500,303000,303000,302500,403
|
|
20241016,100800,16727548500,303000,303000,303500,303000,309
|
|
20241016,100700,16633863000,303000,303500,304000,303000,72
|
|
20241016,100600,16612008000,303500,303500,304000,303500,269
|
|
20241016,100500,16530334000,304000,304000,304000,303500,54
|
|
20241016,100400,16513921500,304000,303500,304000,303500,23
|
|
20241016,100300,16506935000,303500,304000,304000,303500,165
|
|
20241016,100200,16456793500,304000,304500,304500,304000,111
|
|
20241016,100100,16423048000,304000,304000,304500,303500,731
|
|
20241016,100000,16200826500,303500,303500,304000,303000,356
|
|
20241016,095900,16092804000,303000,304000,304000,303000,187
|
|
20241016,095800,16036051500,304000,302500,304000,302500,341
|
|
20241016,095700,15932585500,303000,302500,303000,302500,71
|
|
20241016,095600,15911091000,302500,303500,303500,302500,221
|
|
20241016,095500,15844194000,303000,303000,303500,302500,367
|
|
20241016,095400,15732993000,303000,303500,303500,302500,455
|
|
20241016,095300,15595090000,303500,303500,304000,303500,192
|
|
20241016,095200,15536816500,304000,303500,304000,303500,136
|
|
20241016,095100,15495539000,303500,304000,304000,303500,55
|
|
20241016,095000,15478838500,304000,303000,304000,303000,155
|
|
20241016,094900,15431764000,303500,303000,303500,303000,125
|
|
20241016,094800,15393869500,303000,304000,304000,303000,716
|
|
20241016,094700,15176595000,304000,304000,304500,304000,261
|
|
20241016,094600,15097228000,304000,304000,304500,304000,361
|
|
20241016,094500,14987475000,304000,304000,304500,304000,1197
|
|
20241016,094400,14623289000,304000,305000,305000,304000,388
|
|
20241016,094300,14505110500,305000,305000,305000,304500,367
|
|
20241016,094200,14393289000,305000,305000,305000,304500,513
|
|
20241016,094100,14236911500,305000,305500,306000,305000,981
|
|
20241016,094000,13937236000,305500,304000,306000,304000,444
|
|
20241016,093900,13801825500,304500,303500,304500,303500,654
|
|
20241016,093800,13602868000,303500,304000,304000,303500,343
|
|
20241016,093700,13498696000,304000,303500,304000,303000,217
|
|
20241016,093600,13432828000,303500,303500,304500,303000,920
|
|
20241016,093500,13153496000,303500,303000,303500,302500,578
|
|
20241016,093400,12978262500,303000,304000,304500,302500,1103
|
|
20241016,093300,12643139500,304000,302000,304000,301500,1022
|
|
20241016,093200,12333663000,301500,301500,302000,300500,1180
|
|
20241016,093100,11977881000,301000,300500,301500,300000,726
|
|
20241016,093000,11759512000,300000,300000,300500,299500,783
|
|
20241016,092900,11524549500,299500,300000,300000,299500,298
|
|
20241016,092800,11435222000,299500,299500,300500,299500,889
|
|
20241016,092700,11168591000,299500,299500,300000,299000,898
|
|
20241016,092600,10899636000,299500,299500,300000,299000,2093
|
|
20241016,092500,10272839500,299500,299500,300000,299500,684
|
|
20241016,092400,10067955500,299500,300000,300500,299500,2017
|
|
20241016,092300,9462907000,300000,300500,300500,300000,813
|
|
20241016,092200,9218966500,300000,300500,300500,300000,395
|
|
20241016,092100,9100291500,300000,300500,300500,300000,377
|
|
20241016,092000,8987152500,300000,300500,300500,300000,451
|
|
20241016,091900,8851704500,300500,300000,300500,300000,416
|
|
20241016,091800,8726811500,300500,300000,300500,300000,96
|
|
20241016,091700,8697973500,300000,300000,300500,300000,190
|
|
20241016,091600,8640915000,300500,300500,300500,300000,136
|
|
20241016,091500,8600067000,300500,300500,301000,299500,501
|
|
20241016,091400,8449664000,299500,299500,300500,299000,1515
|
|
20241016,091300,7995720500,299500,300000,300000,299000,1671
|
|
20241016,091200,7495273000,300000,300000,300000,299500,190
|
|
20241016,091100,7438344000,300000,300000,300000,299500,411
|
|
20241016,091000,7315062000,300000,299500,300000,299500,1380
|
|
20241016,090900,6901299500,299500,299500,300000,299500,481
|
|
20241016,090800,6757200500,299500,300000,300500,299500,924
|
|
20241016,090700,6480057500,300500,301000,301000,300000,1389
|
|
20241016,090600,6062207000,301000,300500,301000,300000,938
|
|
20241016,090500,5780143000,300500,299000,300500,299000,823
|
|
20241016,090400,5533283500,299500,298500,299500,298000,977
|
|
20241016,090300,5241471000,298500,298000,298500,297000,2526
|
|
20241016,090200,4490061000,298000,298000,298500,297500,2329
|
|
20241016,090100,3796028500,298000,300500,301000,297500,4870
|
|
20241016,090000,2340665000,300000,306500,306500,300000,7298
|