722 lines
42 KiB
CSV
722 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,205900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,205800,32929179500,306500,306500,306500,306500,0
|
|
20241017,205700,32929179500,306500,306500,306500,306500,0
|
|
20241017,205600,32929179500,306500,306500,306500,306500,0
|
|
20241017,205500,32929179500,306500,306500,306500,306500,0
|
|
20241017,205400,32929179500,306500,306500,306500,306500,0
|
|
20241017,205300,32929179500,306500,306500,306500,306500,0
|
|
20241017,205200,32929179500,306500,306500,306500,306500,0
|
|
20241017,205100,32929179500,306500,306500,306500,306500,0
|
|
20241017,205000,32929179500,306500,306500,306500,306500,0
|
|
20241017,204900,32929179500,306500,306500,306500,306500,0
|
|
20241017,204800,32929179500,306500,306500,306500,306500,0
|
|
20241017,204700,32929179500,306500,306500,306500,306500,0
|
|
20241017,204600,32929179500,306500,306500,306500,306500,0
|
|
20241017,204500,32929179500,306500,306500,306500,306500,0
|
|
20241017,204400,32929179500,306500,306500,306500,306500,0
|
|
20241017,204300,32929179500,306500,306500,306500,306500,0
|
|
20241017,204200,32929179500,306500,306500,306500,306500,0
|
|
20241017,204100,32929179500,306500,306500,306500,306500,0
|
|
20241017,204000,32929179500,306500,306500,306500,306500,0
|
|
20241017,203900,32929179500,306500,306500,306500,306500,0
|
|
20241017,203800,32929179500,306500,306500,306500,306500,0
|
|
20241017,203700,32929179500,306500,306500,306500,306500,0
|
|
20241017,203600,32929179500,306500,306500,306500,306500,0
|
|
20241017,203500,32929179500,306500,306500,306500,306500,0
|
|
20241017,203400,32929179500,306500,306500,306500,306500,0
|
|
20241017,203300,32929179500,306500,306500,306500,306500,0
|
|
20241017,203200,32929179500,306500,306500,306500,306500,0
|
|
20241017,203100,32929179500,306500,306500,306500,306500,0
|
|
20241017,203000,32929179500,306500,306500,306500,306500,0
|
|
20241017,202900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,202800,32929179500,306500,306500,306500,306500,0
|
|
20241017,202700,32929179500,306500,306500,306500,306500,0
|
|
20241017,202600,32929179500,306500,306500,306500,306500,0
|
|
20241017,202500,32929179500,306500,306500,306500,306500,0
|
|
20241017,202400,32929179500,306500,306500,306500,306500,0
|
|
20241017,202300,32929179500,306500,306500,306500,306500,0
|
|
20241017,202200,32929179500,306500,306500,306500,306500,0
|
|
20241017,202100,32929179500,306500,306500,306500,306500,0
|
|
20241017,202000,32929179500,306500,306500,306500,306500,0
|
|
20241017,201900,32929179500,306500,306500,306500,306500,0
|
|
20241017,201800,32929179500,306500,306500,306500,306500,0
|
|
20241017,201700,32929179500,306500,306500,306500,306500,0
|
|
20241017,201600,32929179500,306500,306500,306500,306500,0
|
|
20241017,201500,32929179500,306500,306500,306500,306500,0
|
|
20241017,201400,32929179500,306500,306500,306500,306500,0
|
|
20241017,201300,32929179500,306500,306500,306500,306500,0
|
|
20241017,201200,32929179500,306500,306500,306500,306500,0
|
|
20241017,201100,32929179500,306500,306500,306500,306500,0
|
|
20241017,201000,32929179500,306500,306500,306500,306500,0
|
|
20241017,200900,32929179500,306500,306500,306500,306500,0
|
|
20241017,200800,32929179500,306500,306500,306500,306500,0
|
|
20241017,200700,32929179500,306500,306500,306500,306500,0
|
|
20241017,200600,32929179500,306500,306500,306500,306500,0
|
|
20241017,200500,32929179500,306500,306500,306500,306500,0
|
|
20241017,200400,32929179500,306500,306500,306500,306500,0
|
|
20241017,200300,32929179500,306500,306500,306500,306500,0
|
|
20241017,200200,32929179500,306500,306500,306500,306500,0
|
|
20241017,200100,32929179500,306500,306500,306500,306500,0
|
|
20241017,200000,32929179500,306500,306500,306500,306500,0
|
|
20241017,195900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,195800,32929179500,306500,306500,306500,306500,0
|
|
20241017,195700,32929179500,306500,306500,306500,306500,0
|
|
20241017,195600,32929179500,306500,306500,306500,306500,0
|
|
20241017,195500,32929179500,306500,306500,306500,306500,0
|
|
20241017,195400,32929179500,306500,306500,306500,306500,0
|
|
20241017,195300,32929179500,306500,306500,306500,306500,0
|
|
20241017,195200,32929179500,306500,306500,306500,306500,0
|
|
20241017,195100,32929179500,306500,306500,306500,306500,0
|
|
20241017,195000,32929179500,306500,306500,306500,306500,0
|
|
20241017,194900,32929179500,306500,306500,306500,306500,0
|
|
20241017,194800,32929179500,306500,306500,306500,306500,0
|
|
20241017,194700,32929179500,306500,306500,306500,306500,0
|
|
20241017,194600,32929179500,306500,306500,306500,306500,0
|
|
20241017,194500,32929179500,306500,306500,306500,306500,0
|
|
20241017,194400,32929179500,306500,306500,306500,306500,0
|
|
20241017,194300,32929179500,306500,306500,306500,306500,0
|
|
20241017,194200,32929179500,306500,306500,306500,306500,0
|
|
20241017,194100,32929179500,306500,306500,306500,306500,0
|
|
20241017,194000,32929179500,306500,306500,306500,306500,0
|
|
20241017,193900,32929179500,306500,306500,306500,306500,0
|
|
20241017,193800,32929179500,306500,306500,306500,306500,0
|
|
20241017,193700,32929179500,306500,306500,306500,306500,0
|
|
20241017,193600,32929179500,306500,306500,306500,306500,0
|
|
20241017,193500,32929179500,306500,306500,306500,306500,0
|
|
20241017,193400,32929179500,306500,306500,306500,306500,0
|
|
20241017,193300,32929179500,306500,306500,306500,306500,0
|
|
20241017,193200,32929179500,306500,306500,306500,306500,0
|
|
20241017,193100,32929179500,306500,306500,306500,306500,0
|
|
20241017,193000,32929179500,306500,306500,306500,306500,0
|
|
20241017,192900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,192800,32929179500,306500,306500,306500,306500,0
|
|
20241017,192700,32929179500,306500,306500,306500,306500,0
|
|
20241017,192600,32929179500,306500,306500,306500,306500,0
|
|
20241017,192500,32929179500,306500,306500,306500,306500,0
|
|
20241017,192400,32929179500,306500,306500,306500,306500,0
|
|
20241017,192300,32929179500,306500,306500,306500,306500,0
|
|
20241017,192200,32929179500,306500,306500,306500,306500,0
|
|
20241017,192100,32929179500,306500,306500,306500,306500,0
|
|
20241017,192000,32929179500,306500,306500,306500,306500,0
|
|
20241017,191900,32929179500,306500,306500,306500,306500,0
|
|
20241017,191800,32929179500,306500,306500,306500,306500,0
|
|
20241017,191700,32929179500,306500,306500,306500,306500,0
|
|
20241017,191600,32929179500,306500,306500,306500,306500,0
|
|
20241017,191500,32929179500,306500,306500,306500,306500,0
|
|
20241017,191400,32929179500,306500,306500,306500,306500,0
|
|
20241017,191300,32929179500,306500,306500,306500,306500,0
|
|
20241017,191200,32929179500,306500,306500,306500,306500,0
|
|
20241017,191100,32929179500,306500,306500,306500,306500,0
|
|
20241017,191000,32929179500,306500,306500,306500,306500,0
|
|
20241017,190900,32929179500,306500,306500,306500,306500,0
|
|
20241017,190800,32929179500,306500,306500,306500,306500,0
|
|
20241017,190700,32929179500,306500,306500,306500,306500,0
|
|
20241017,190600,32929179500,306500,306500,306500,306500,0
|
|
20241017,190500,32929179500,306500,306500,306500,306500,0
|
|
20241017,190400,32929179500,306500,306500,306500,306500,0
|
|
20241017,190300,32929179500,306500,306500,306500,306500,0
|
|
20241017,190200,32929179500,306500,306500,306500,306500,0
|
|
20241017,190100,32929179500,306500,306500,306500,306500,0
|
|
20241017,190000,32929179500,306500,306500,306500,306500,0
|
|
20241017,185900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,185800,32929179500,306500,306500,306500,306500,0
|
|
20241017,185700,32929179500,306500,306500,306500,306500,0
|
|
20241017,185600,32929179500,306500,306500,306500,306500,0
|
|
20241017,185500,32929179500,306500,306500,306500,306500,0
|
|
20241017,185400,32929179500,306500,306500,306500,306500,0
|
|
20241017,185300,32929179500,306500,306500,306500,306500,0
|
|
20241017,185200,32929179500,306500,306500,306500,306500,0
|
|
20241017,185100,32929179500,306500,306500,306500,306500,0
|
|
20241017,185000,32929179500,306500,306500,306500,306500,0
|
|
20241017,184900,32929179500,306500,306500,306500,306500,0
|
|
20241017,184800,32929179500,306500,306500,306500,306500,0
|
|
20241017,184700,32929179500,306500,306500,306500,306500,0
|
|
20241017,184600,32929179500,306500,306500,306500,306500,0
|
|
20241017,184500,32929179500,306500,306500,306500,306500,0
|
|
20241017,184400,32929179500,306500,306500,306500,306500,0
|
|
20241017,184300,32929179500,306500,306500,306500,306500,0
|
|
20241017,184200,32929179500,306500,306500,306500,306500,0
|
|
20241017,184100,32929179500,306500,306500,306500,306500,0
|
|
20241017,184000,32929179500,306500,306500,306500,306500,0
|
|
20241017,183900,32929179500,306500,306500,306500,306500,0
|
|
20241017,183800,32929179500,306500,306500,306500,306500,0
|
|
20241017,183700,32929179500,306500,306500,306500,306500,0
|
|
20241017,183600,32929179500,306500,306500,306500,306500,0
|
|
20241017,183500,32929179500,306500,306500,306500,306500,0
|
|
20241017,183400,32929179500,306500,306500,306500,306500,0
|
|
20241017,183300,32929179500,306500,306500,306500,306500,0
|
|
20241017,183200,32929179500,306500,306500,306500,306500,0
|
|
20241017,183100,32929179500,306500,306500,306500,306500,0
|
|
20241017,183000,32929179500,306500,306500,306500,306500,0
|
|
20241017,182900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,182800,32929179500,306500,306500,306500,306500,0
|
|
20241017,182700,32929179500,306500,306500,306500,306500,0
|
|
20241017,182600,32929179500,306500,306500,306500,306500,0
|
|
20241017,182500,32929179500,306500,306500,306500,306500,0
|
|
20241017,182400,32929179500,306500,306500,306500,306500,0
|
|
20241017,182300,32929179500,306500,306500,306500,306500,0
|
|
20241017,182200,32929179500,306500,306500,306500,306500,0
|
|
20241017,182100,32929179500,306500,306500,306500,306500,0
|
|
20241017,182000,32929179500,306500,306500,306500,306500,0
|
|
20241017,181900,32929179500,306500,306500,306500,306500,0
|
|
20241017,181800,32929179500,306500,306500,306500,306500,0
|
|
20241017,181700,32929179500,306500,306500,306500,306500,0
|
|
20241017,181600,32929179500,306500,306500,306500,306500,0
|
|
20241017,181500,32929179500,306500,306500,306500,306500,0
|
|
20241017,181400,32929179500,306500,306500,306500,306500,0
|
|
20241017,181300,32929179500,306500,306500,306500,306500,0
|
|
20241017,181200,32929179500,306500,306500,306500,306500,0
|
|
20241017,181100,32929179500,306500,306500,306500,306500,0
|
|
20241017,181000,32929179500,306500,306500,306500,306500,0
|
|
20241017,180900,32929179500,306500,306500,306500,306500,0
|
|
20241017,180800,32929179500,306500,306500,306500,306500,0
|
|
20241017,180700,32929179500,306500,306500,306500,306500,0
|
|
20241017,180600,32929179500,306500,306500,306500,306500,0
|
|
20241017,180500,32929179500,306500,306500,306500,306500,0
|
|
20241017,180400,32929179500,306500,306500,306500,306500,0
|
|
20241017,180300,32929179500,306500,306500,306500,306500,0
|
|
20241017,180200,32929179500,306500,306500,306500,306500,0
|
|
20241017,180100,32929179500,306500,306500,306500,306500,0
|
|
20241017,180000,32929179500,306500,306500,306500,306500,0
|
|
20241017,175900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,175800,32929179500,306500,306500,306500,306500,0
|
|
20241017,175700,32929179500,306500,306500,306500,306500,0
|
|
20241017,175600,32929179500,306500,306500,306500,306500,0
|
|
20241017,175500,32929179500,306500,306500,306500,306500,0
|
|
20241017,175400,32929179500,306500,306500,306500,306500,0
|
|
20241017,175300,32929179500,306500,306500,306500,306500,0
|
|
20241017,175200,32929179500,306500,306500,306500,306500,0
|
|
20241017,175100,32929179500,306500,306500,306500,306500,0
|
|
20241017,175000,32929179500,306500,306500,306500,306500,0
|
|
20241017,174900,32929179500,306500,306500,306500,306500,0
|
|
20241017,174800,32929179500,306500,306500,306500,306500,0
|
|
20241017,174700,32929179500,306500,306500,306500,306500,0
|
|
20241017,174600,32929179500,306500,306500,306500,306500,0
|
|
20241017,174500,32929179500,306500,306500,306500,306500,0
|
|
20241017,174400,32929179500,306500,306500,306500,306500,0
|
|
20241017,174300,32929179500,306500,306500,306500,306500,0
|
|
20241017,174200,32929179500,306500,306500,306500,306500,0
|
|
20241017,174100,32929179500,306500,306500,306500,306500,0
|
|
20241017,174000,32929179500,306500,306500,306500,306500,0
|
|
20241017,173900,32929179500,306500,306500,306500,306500,0
|
|
20241017,173800,32929179500,306500,306500,306500,306500,0
|
|
20241017,173700,32929179500,306500,306500,306500,306500,0
|
|
20241017,173600,32929179500,306500,306500,306500,306500,0
|
|
20241017,173500,32929179500,306500,306500,306500,306500,0
|
|
20241017,173400,32929179500,306500,306500,306500,306500,0
|
|
20241017,173300,32929179500,306500,306500,306500,306500,0
|
|
20241017,173200,32929179500,306500,306500,306500,306500,0
|
|
20241017,173100,32929179500,306500,306500,306500,306500,0
|
|
20241017,173000,32929179500,306500,306500,306500,306500,0
|
|
20241017,172900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,172800,32929179500,306500,306500,306500,306500,0
|
|
20241017,172700,32929179500,306500,306500,306500,306500,0
|
|
20241017,172600,32929179500,306500,306500,306500,306500,0
|
|
20241017,172500,32929179500,306500,306500,306500,306500,0
|
|
20241017,172400,32929179500,306500,306500,306500,306500,0
|
|
20241017,172300,32929179500,306500,306500,306500,306500,0
|
|
20241017,172200,32929179500,306500,306500,306500,306500,0
|
|
20241017,172100,32929179500,306500,306500,306500,306500,0
|
|
20241017,172000,32929179500,306500,306500,306500,306500,0
|
|
20241017,171900,32929179500,306500,306500,306500,306500,0
|
|
20241017,171800,32929179500,306500,306500,306500,306500,0
|
|
20241017,171700,32929179500,306500,306500,306500,306500,0
|
|
20241017,171600,32929179500,306500,306500,306500,306500,0
|
|
20241017,171500,32929179500,306500,306500,306500,306500,0
|
|
20241017,171400,32929179500,306500,306500,306500,306500,0
|
|
20241017,171300,32929179500,306500,306500,306500,306500,0
|
|
20241017,171200,32929179500,306500,306500,306500,306500,0
|
|
20241017,171100,32929179500,306500,306500,306500,306500,0
|
|
20241017,171000,32929179500,306500,306500,306500,306500,0
|
|
20241017,170900,32929179500,306500,306500,306500,306500,0
|
|
20241017,170800,32929179500,306500,306500,306500,306500,0
|
|
20241017,170700,32929179500,306500,306500,306500,306500,0
|
|
20241017,170600,32929179500,306500,306500,306500,306500,0
|
|
20241017,170500,32929179500,306500,306500,306500,306500,0
|
|
20241017,170400,32929179500,306500,306500,306500,306500,0
|
|
20241017,170300,32929179500,306500,306500,306500,306500,0
|
|
20241017,170200,32929179500,306500,306500,306500,306500,0
|
|
20241017,170100,32929179500,306500,306500,306500,306500,0
|
|
20241017,170000,32929179500,306500,306500,306500,306500,0
|
|
20241017,165900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,165800,32929179500,306500,306500,306500,306500,0
|
|
20241017,165700,32929179500,306500,306500,306500,306500,0
|
|
20241017,165600,32929179500,306500,306500,306500,306500,0
|
|
20241017,165500,32929179500,306500,306500,306500,306500,0
|
|
20241017,165400,32929179500,306500,306500,306500,306500,0
|
|
20241017,165300,32929179500,306500,306500,306500,306500,0
|
|
20241017,165200,32929179500,306500,306500,306500,306500,0
|
|
20241017,165100,32929179500,306500,306500,306500,306500,0
|
|
20241017,165000,32929179500,306500,306500,306500,306500,0
|
|
20241017,164900,32929179500,306500,306500,306500,306500,0
|
|
20241017,164800,32929179500,306500,306500,306500,306500,0
|
|
20241017,164700,32929179500,306500,306500,306500,306500,0
|
|
20241017,164600,32929179500,306500,306500,306500,306500,0
|
|
20241017,164500,32929179500,306500,306500,306500,306500,0
|
|
20241017,164400,32929179500,306500,306500,306500,306500,0
|
|
20241017,164300,32929179500,306500,306500,306500,306500,0
|
|
20241017,164200,32929179500,306500,306500,306500,306500,0
|
|
20241017,164100,32929179500,306500,306500,306500,306500,0
|
|
20241017,164000,32929179500,306500,306500,306500,306500,0
|
|
20241017,163900,32929179500,306500,306500,306500,306500,0
|
|
20241017,163800,32929179500,306500,306500,306500,306500,0
|
|
20241017,163700,32929179500,306500,306500,306500,306500,0
|
|
20241017,163600,32929179500,306500,306500,306500,306500,0
|
|
20241017,163500,32929179500,306500,306500,306500,306500,0
|
|
20241017,163400,32929179500,306500,306500,306500,306500,0
|
|
20241017,163300,32929179500,306500,306500,306500,306500,0
|
|
20241017,163200,32929179500,306500,306500,306500,306500,0
|
|
20241017,163100,32929179500,306500,306500,306500,306500,0
|
|
20241017,163000,32929179500,306500,306500,306500,306500,0
|
|
20241017,162900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,162800,32929179500,306500,306500,306500,306500,0
|
|
20241017,162700,32929179500,306500,306500,306500,306500,0
|
|
20241017,162600,32929179500,306500,306500,306500,306500,0
|
|
20241017,162500,32929179500,306500,306500,306500,306500,0
|
|
20241017,162400,32929179500,306500,306500,306500,306500,0
|
|
20241017,162300,32929179500,306500,306500,306500,306500,0
|
|
20241017,162200,32929179500,306500,306500,306500,306500,0
|
|
20241017,162100,32929179500,306500,306500,306500,306500,0
|
|
20241017,162000,32929179500,306500,306500,306500,306500,0
|
|
20241017,161900,32929179500,306500,306500,306500,306500,0
|
|
20241017,161800,32929179500,306500,306500,306500,306500,0
|
|
20241017,161700,32929179500,306500,306500,306500,306500,0
|
|
20241017,161600,32929179500,306500,306500,306500,306500,0
|
|
20241017,161500,32929179500,306500,306500,306500,306500,0
|
|
20241017,161400,32929179500,306500,306500,306500,306500,0
|
|
20241017,161300,32929179500,306500,306500,306500,306500,0
|
|
20241017,161200,32929179500,306500,306500,306500,306500,0
|
|
20241017,161100,32929179500,306500,306500,306500,306500,0
|
|
20241017,161000,32929179500,306500,306500,306500,306500,0
|
|
20241017,160900,32929179500,306500,306500,306500,306500,0
|
|
20241017,160800,32929179500,306500,306500,306500,306500,0
|
|
20241017,160700,32929179500,306500,306500,306500,306500,0
|
|
20241017,160600,32929179500,306500,306500,306500,306500,0
|
|
20241017,160500,32929179500,306500,306500,306500,306500,0
|
|
20241017,160400,32929179500,306500,306500,306500,306500,0
|
|
20241017,160300,32929179500,306500,306500,306500,306500,0
|
|
20241017,160200,32929179500,306500,306500,306500,306500,0
|
|
20241017,160100,32929179500,306500,306500,306500,306500,0
|
|
20241017,160000,32929179500,306500,306500,306500,306500,0
|
|
20241017,155900,32929179500,306500,306500,306500,306500,5487
|
|
20241017,155800,32929179500,306500,306500,306500,306500,0
|
|
20241017,155700,32929179500,306500,306500,306500,306500,0
|
|
20241017,155600,32929179500,306500,306500,306500,306500,0
|
|
20241017,155500,32929179500,306500,306500,306500,306500,0
|
|
20241017,155400,32929179500,306500,306500,306500,306500,0
|
|
20241017,155300,32929179500,306500,306500,306500,306500,0
|
|
20241017,155200,32929179500,306500,306500,306500,306500,0
|
|
20241017,155100,32929179500,306500,306500,306500,306500,0
|
|
20241017,155000,32929179500,306500,306500,306500,306500,0
|
|
20241017,154900,32929179500,306500,306500,306500,306500,0
|
|
20241017,154800,32929179500,306500,306500,306500,306500,0
|
|
20241017,154700,32929179500,306500,306500,306500,306500,0
|
|
20241017,154600,32929179500,306500,306500,306500,306500,0
|
|
20241017,154500,32929179500,306500,306500,306500,306500,0
|
|
20241017,154400,32929179500,306500,306500,306500,306500,0
|
|
20241017,154300,32929179500,306500,306500,306500,306500,0
|
|
20241017,154200,32929179500,306500,306500,306500,306500,0
|
|
20241017,154100,32929179500,306500,306500,306500,306500,0
|
|
20241017,154000,32929179500,306500,306500,306500,306500,0
|
|
20241017,153900,32929179500,306500,306500,306500,306500,0
|
|
20241017,153800,32929179500,306500,306500,306500,306500,0
|
|
20241017,153700,32929179500,306500,306500,306500,306500,0
|
|
20241017,153600,32929179500,306500,306500,306500,306500,0
|
|
20241017,153500,32929179500,306500,306500,306500,306500,0
|
|
20241017,153400,32929179500,306500,306500,306500,306500,0
|
|
20241017,153300,32929179500,306500,306500,306500,306500,0
|
|
20241017,153200,32929179500,306500,306500,306500,306500,0
|
|
20241017,153100,32929179500,306500,306500,306500,306500,0
|
|
20241017,153000,32929179500,306500,306500,306500,306500,5487
|
|
20241017,152900,31247414000,306500,306500,306500,306500,0
|
|
20241017,152800,31247414000,306500,306500,306500,306500,0
|
|
20241017,152700,31247414000,306500,306500,306500,306500,0
|
|
20241017,152600,31247414000,306500,306500,306500,306500,0
|
|
20241017,152500,31247414000,306500,306500,306500,306500,0
|
|
20241017,152400,31247414000,306500,306500,306500,306500,0
|
|
20241017,152300,31247414000,306500,306500,306500,306500,0
|
|
20241017,152200,31247414000,306500,306500,306500,306500,0
|
|
20241017,152100,31247414000,306500,306500,306500,306500,0
|
|
20241017,152000,31247414000,306500,306500,306500,306500,0
|
|
20241017,151900,31247414000,306500,306000,306500,306000,618
|
|
20241017,151800,31058021500,306000,306000,306500,306000,298
|
|
20241017,151700,30966731000,306000,306000,306500,306000,311
|
|
20241017,151600,30871506000,306500,306500,306500,306000,198
|
|
20241017,151500,30810857500,306500,306000,306500,306000,187
|
|
20241017,151400,30753575000,306500,306000,306500,305500,650
|
|
20241017,151300,30554685000,306000,306000,306000,305500,276
|
|
20241017,151200,30470269500,305500,306000,306000,305500,191
|
|
20241017,151100,30411859500,306000,305500,306000,305500,273
|
|
20241017,151000,30328440000,305500,305500,306000,305500,638
|
|
20241017,150900,30133277000,306000,306000,306000,305500,152
|
|
20241017,150800,30086790500,305500,305500,305500,305000,363
|
|
20241017,150700,29975996500,305500,305500,306000,305000,431
|
|
20241017,150600,29844328500,305500,305000,305500,305000,207
|
|
20241017,150500,29781141000,305000,305500,306000,305000,132
|
|
20241017,150400,29740826500,306000,305000,306000,305000,258
|
|
20241017,150300,29661964500,305500,305000,305500,305000,162
|
|
20241017,150200,29612522000,305000,305000,305500,305000,120
|
|
20241017,150100,29575912500,305000,305000,305500,305000,156
|
|
20241017,150000,29528286000,305500,306000,306000,304500,143
|
|
20241017,145900,29484617000,305000,305000,305500,304500,354
|
|
20241017,145800,29376658500,304500,305000,305500,304500,140
|
|
20241017,145700,29333952500,305500,305500,305500,304500,114
|
|
20241017,145600,29299171500,304500,305000,305500,304500,268
|
|
20241017,145500,29217492000,305500,304500,305500,304500,249
|
|
20241017,145400,29141442500,305000,305000,305000,304500,646
|
|
20241017,145300,28944433500,304500,305000,305000,304500,127
|
|
20241017,145200,28905731000,305000,305000,305000,304500,142
|
|
20241017,145100,28862464000,305000,304500,305000,304500,152
|
|
20241017,145000,28816154500,305000,304500,305000,304500,143
|
|
20241017,144900,28772578500,304500,304500,305000,304500,187
|
|
20241017,144800,28715582500,304500,304500,305000,304500,119
|
|
20241017,144700,28679336000,304500,305000,305000,304500,77
|
|
20241017,144600,28655869000,304500,305500,305500,304500,172
|
|
20241017,144500,28603408000,305500,305000,305500,305000,107
|
|
20241017,144400,28570758000,305500,305000,305500,305000,187
|
|
20241017,144300,28513687500,305500,305500,305500,305000,98
|
|
20241017,144200,28483781000,305500,305500,305500,305000,216
|
|
20241017,144100,28417875500,305500,305000,305500,305000,110
|
|
20241017,144000,28384305000,305500,306000,306000,305000,56
|
|
20241017,143900,28367212000,305500,305500,305500,305000,70
|
|
20241017,143800,28345829000,306000,306000,306000,305500,144
|
|
20241017,143700,28301806000,305500,306000,306000,305500,133
|
|
20241017,143600,28261142500,306500,306000,306500,306000,188
|
|
20241017,143500,28203568500,306000,306000,306500,305500,408
|
|
20241017,143400,28078736500,306000,305000,306000,305000,829
|
|
20241017,143300,27825505500,305500,305000,305500,305000,280
|
|
20241017,143200,27740078000,305000,304500,305500,304500,507
|
|
20241017,143100,27585436500,305000,305000,305000,304500,61
|
|
20241017,143000,27566834000,305000,305000,305000,304500,25
|
|
20241017,142900,27559211000,305000,304500,305000,304000,341
|
|
20241017,142800,27455377500,304500,304500,304500,304000,72
|
|
20241017,142700,27433456000,304500,304500,304500,304000,48
|
|
20241017,142600,27418846000,304500,304500,304500,304000,133
|
|
20241017,142500,27378349000,304500,304000,304500,304000,86
|
|
20241017,142400,27352167000,304500,304000,304500,304000,23
|
|
20241017,142300,27345171500,304500,304500,304500,304000,83
|
|
20241017,142200,27319900000,304000,304500,304500,304000,33
|
|
20241017,142100,27309853500,304500,304500,304500,304000,79
|
|
20241017,142000,27285814500,304000,304500,304500,304000,53
|
|
20241017,141900,27269681500,304500,305000,305000,304000,110
|
|
20241017,141800,27236175000,304500,305000,305000,304500,127
|
|
20241017,141700,27197500000,305000,304500,305000,304500,93
|
|
20241017,141600,27169145500,305000,305000,305000,304500,142
|
|
20241017,141500,27125837500,305000,305000,305000,304500,87
|
|
20241017,141400,27099306000,305000,305000,305000,304500,118
|
|
20241017,141300,27063318000,305000,304500,305000,304500,88
|
|
20241017,141200,27036491500,305000,305000,305000,304500,287
|
|
20241017,141100,26948961500,305000,304500,305000,304500,42
|
|
20241017,141000,26936164000,304500,305000,305000,304500,81
|
|
20241017,140900,26911476000,304500,304500,305000,304500,57
|
|
20241017,140800,26894118000,304500,304500,305000,304500,270
|
|
20241017,140700,26811852000,304500,304500,305000,304500,136
|
|
20241017,140600,26770401000,304500,304500,305000,304500,105
|
|
20241017,140500,26738416500,304500,304500,305000,304500,54
|
|
20241017,140400,26721958500,305000,305000,305000,304500,90
|
|
20241017,140300,26694510000,305000,304500,305000,304500,112
|
|
20241017,140200,26660362000,305000,304500,305000,304500,75
|
|
20241017,140100,26637488500,305000,304500,305000,304500,34
|
|
20241017,140000,26627126000,305000,304500,305000,304500,293
|
|
20241017,135900,26537812500,305000,304500,305000,304500,99
|
|
20241017,135800,26507630000,305000,304500,305000,304500,52
|
|
20241017,135700,26491774500,304500,305000,305000,304500,60
|
|
20241017,135600,26473478000,305000,304500,305000,304500,86
|
|
20241017,135500,26447260000,304500,304500,305000,304500,192
|
|
20241017,135400,26388763500,305000,304500,305000,304500,51
|
|
20241017,135300,26373210500,304500,305000,305000,304500,159
|
|
20241017,135200,26324782500,305000,305500,305500,305000,338
|
|
20241017,135100,26221639500,305500,305500,305500,305000,112
|
|
20241017,135000,26187429500,305500,305500,305500,305000,10
|
|
20241017,134900,26184375000,305000,305500,305500,305000,86
|
|
20241017,134800,26158107000,305500,305500,305500,305000,68
|
|
20241017,134700,26137333500,305500,305000,305500,305000,41
|
|
20241017,134600,26124808500,305500,305500,305500,305500,44
|
|
20241017,134500,26111366500,305500,305500,305500,305000,184
|
|
20241017,134400,26055175000,305500,305500,305500,305000,22
|
|
20241017,134300,26048464000,305500,305000,305500,305000,85
|
|
20241017,134200,26022505500,305000,305500,305500,305000,92
|
|
20241017,134100,25994440000,305500,305500,305500,305500,135
|
|
20241017,134000,25953197500,305500,305500,305500,305000,46
|
|
20241017,133900,25939145000,305000,305500,305500,305000,82
|
|
20241017,133800,25914101500,305500,305000,305500,305000,119
|
|
20241017,133700,25877760000,305500,305500,305500,305000,37
|
|
20241017,133600,25866467000,305500,305500,305500,305000,128
|
|
20241017,133500,25827386500,305000,305000,305500,305000,50
|
|
20241017,133400,25812136000,305500,305500,305500,305000,117
|
|
20241017,133300,25776407500,305000,305500,305500,305000,66
|
|
20241017,133200,25756256500,305500,305000,305500,304500,54
|
|
20241017,133100,25739783500,305000,304500,305000,304500,241
|
|
20241017,133000,25666283500,305000,304500,305000,304500,65
|
|
20241017,132900,25646459500,304500,305000,305000,304500,32
|
|
20241017,132800,25636713000,304500,305000,305000,304500,124
|
|
20241017,132700,25598917000,305000,304500,305000,304500,28
|
|
20241017,132600,25590387000,305000,305000,305000,304500,54
|
|
20241017,132500,25573918000,304500,305000,305000,304500,39
|
|
20241017,132400,25562023500,304500,305000,305000,304500,38
|
|
20241017,132300,25550437500,305000,305000,305000,304500,19
|
|
20241017,132200,25544643000,305000,305000,305000,304500,69
|
|
20241017,132100,25523607000,305000,305000,305000,304500,153
|
|
20241017,132000,25476950500,305000,305500,305500,305000,484
|
|
20241017,131900,25329228000,305500,305500,305500,305000,189
|
|
20241017,131800,25271571500,305500,305500,305500,305000,53
|
|
20241017,131700,25255381500,305500,305500,305500,305500,114
|
|
20241017,131600,25220554500,305500,305500,305500,305000,6
|
|
20241017,131500,25218722500,305500,305500,305500,305000,134
|
|
20241017,131400,25177786500,305500,305000,305500,305000,33
|
|
20241017,131300,25167707000,305000,305500,306000,305000,129
|
|
20241017,131200,25128323500,306000,306000,306000,305500,101
|
|
20241017,131100,25097439000,306000,306000,306000,305500,96
|
|
20241017,131000,25068087000,305500,305000,306000,305000,425
|
|
20241017,130900,24938366000,305500,305000,305500,305000,739
|
|
20241017,130800,24712709000,305000,304000,305000,304000,1531
|
|
20241017,130700,24246979500,303500,303500,303500,303500,159
|
|
20241017,130600,24198723000,303000,303500,303500,303000,48
|
|
20241017,130500,24184158000,304000,303500,304000,303500,196
|
|
20241017,130400,24124671500,304000,304000,304000,303500,312
|
|
20241017,130300,24029948500,304000,304000,304000,303500,22
|
|
20241017,130200,24023261000,304000,303500,304000,303500,203
|
|
20241017,130100,23961550000,304000,304000,304000,304000,60
|
|
20241017,130000,23943310000,304000,304000,304000,304000,26
|
|
20241017,125900,23935406000,303500,303500,304000,303500,157
|
|
20241017,125800,23887749500,303500,303500,303500,303000,73
|
|
20241017,125700,23865594500,303500,303500,303500,303000,38
|
|
20241017,125600,23854067000,303500,303000,303500,303000,65
|
|
20241017,125500,23834342500,303000,303000,303500,303000,10
|
|
20241017,125400,23831310500,303000,303500,303500,303000,66
|
|
20241017,125300,23811281000,303500,303000,303500,303000,4
|
|
20241017,125200,23810068500,303000,303500,303500,303000,85
|
|
20241017,125100,23784279000,303500,303000,303500,303000,52
|
|
20241017,125000,23768505500,304000,303500,304000,303500,134
|
|
20241017,124900,23727823500,304000,304000,304000,304000,7
|
|
20241017,124800,23725695500,304000,304000,304000,304000,143
|
|
20241017,124700,23682223500,304000,303500,304000,303500,32
|
|
20241017,124600,23672496000,303500,303500,303500,303500,20
|
|
20241017,124500,23666426000,303500,304000,304000,303500,22
|
|
20241017,124400,23659748500,304000,304000,304000,304000,25
|
|
20241017,124300,23652148500,304000,303500,304000,303500,208
|
|
20241017,124200,23588925000,304000,304000,304000,304000,16
|
|
20241017,124100,23584061000,304000,303500,304000,303500,37
|
|
20241017,124000,23572831000,303500,303500,303500,303000,61
|
|
20241017,123900,23554323500,303000,303500,303500,303000,54
|
|
20241017,123800,23537936000,303500,303500,304000,303500,63
|
|
20241017,123700,23518815000,303500,303000,303500,302500,126
|
|
20241017,123600,23480629500,302500,303500,303500,302500,107
|
|
20241017,123500,23448209000,303500,304000,304000,303500,37
|
|
20241017,123400,23436979000,304000,303000,304000,303000,8
|
|
20241017,123300,23434549500,304000,303500,304000,303500,78
|
|
20241017,123200,23410855500,303000,303500,304000,303000,9
|
|
20241017,123100,23408124000,303500,303500,303500,303000,29
|
|
20241017,123000,23399324000,303500,303500,303500,303500,154
|
|
20241017,122900,23352585000,303500,303000,303500,303000,62
|
|
20241017,122800,23333773500,303000,303000,303500,303000,132
|
|
20241017,122700,23293775500,303500,303500,303500,303000,51
|
|
20241017,122600,23278298000,303500,303500,303500,303000,120
|
|
20241017,122500,23241924500,303500,303000,303500,303000,172
|
|
20241017,122400,23189775500,303000,303500,303500,303000,171
|
|
20241017,122300,23137962000,303000,304000,304000,303000,132
|
|
20241017,122200,23097903000,303500,303000,303500,303000,46
|
|
20241017,122100,23083963500,304000,303500,304000,303500,166
|
|
20241017,122000,23033582000,304000,303500,304000,303500,116
|
|
20241017,121900,22998318500,304000,304000,304000,304000,14
|
|
20241017,121800,22994062500,303500,304000,304000,303500,2
|
|
20241017,121700,22993455000,304000,304000,304000,303500,59
|
|
20241017,121600,22975520000,304000,303500,304000,303000,614
|
|
20241017,121500,22789417500,303000,303000,303000,303000,41
|
|
20241017,121400,22776994500,303000,304500,304500,303000,72
|
|
20241017,121300,22755140000,303000,303500,304500,303000,549
|
|
20241017,121200,22588725000,303500,303500,304000,303000,532
|
|
20241017,121100,22427170500,303500,304000,304000,303500,229
|
|
20241017,121000,22357560000,304000,304500,304500,304000,32
|
|
20241017,120900,22347824500,304500,304500,304500,304000,93
|
|
20241017,120800,22319514000,304500,305000,305000,304500,32
|
|
20241017,120700,22309764000,304500,304500,305000,304500,22
|
|
20241017,120600,22303063500,304500,304500,305000,304500,101
|
|
20241017,120500,22272263000,305000,305000,305000,304000,98
|
|
20241017,120400,22242452000,305000,304500,305000,303500,516
|
|
20241017,120300,22085707000,304000,304500,304500,304000,121
|
|
20241017,120200,22048864000,304500,303500,304500,303500,20
|
|
20241017,120100,22042779000,304000,304000,304500,304000,743
|
|
20241017,120000,21816889000,304500,304500,304500,304000,64
|
|
20241017,115900,21797406500,304500,304500,305000,304500,96
|
|
20241017,115800,21768144000,305000,304500,305000,304500,88
|
|
20241017,115700,21741341000,304500,304500,304500,304500,128
|
|
20241017,115600,21702365000,305000,305000,305000,304500,73
|
|
20241017,115500,21680106000,305000,305000,305000,304500,48
|
|
20241017,115400,21665480000,305000,305000,305000,305000,230
|
|
20241017,115300,21595330000,305500,305500,305500,305000,120
|
|
20241017,115200,21558695500,305500,305500,305500,305500,146
|
|
20241017,115100,21514092500,305500,305500,305500,305500,66
|
|
20241017,115000,21493929500,305500,305500,305500,305000,12
|
|
20241017,114900,21490268500,305000,305000,305500,305000,58
|
|
20241017,114800,21472558500,305000,304500,305000,304500,126
|
|
20241017,114700,21434143500,304500,305000,305000,304500,105
|
|
20241017,114600,21402158500,305000,305500,305500,305000,137
|
|
20241017,114500,21360343000,305000,305000,305500,305000,66
|
|
20241017,114400,21340207500,305000,305500,305500,305000,41
|
|
20241017,114300,21327694000,305000,305000,305500,305000,164
|
|
20241017,114200,21277645500,305000,305500,305500,305000,92
|
|
20241017,114100,21249568500,305000,305500,305500,305000,121
|
|
20241017,114000,21212648500,305500,305000,305500,305000,49
|
|
20241017,113900,21197680000,305500,305500,305500,305000,51
|
|
20241017,113800,21182104500,305500,305500,305500,305500,95
|
|
20241017,113700,21153082000,305500,305000,305500,305000,16
|
|
20241017,113600,21148195000,305000,305500,305500,305000,56
|
|
20241017,113500,21131104500,305000,305500,305500,305000,121
|
|
20241017,113400,21094168000,305500,305000,305500,305000,104
|
|
20241017,113300,21062439000,305000,305000,305500,305000,169
|
|
20241017,113200,21010875000,305000,305000,305500,305000,82
|
|
20241017,113100,20985840000,305000,305500,305500,305000,938
|
|
20241017,113000,20699282000,305500,306000,306500,305500,238
|
|
20241017,112900,20626453000,306000,306500,306500,306000,48
|
|
20241017,112800,20611748500,306500,306500,306500,306500,22
|
|
20241017,112700,20605005500,306500,306500,306500,306000,142
|
|
20241017,112600,20561526000,306500,306500,307000,306000,213
|
|
20241017,112500,20496293500,307000,306500,307000,306500,74
|
|
20241017,112400,20473611000,306500,306500,306500,306500,106
|
|
20241017,112300,20441122000,306500,306500,306500,306500,6
|
|
20241017,112200,20439283000,306500,306500,306500,306000,79
|
|
20241017,112100,20415070000,306500,306500,306500,306500,116
|
|
20241017,112000,20379516000,306500,306500,306500,306500,34
|
|
20241017,111900,20369095000,306500,306500,306500,306500,62
|
|
20241017,111800,20350092000,306500,306500,306500,306500,96
|
|
20241017,111700,20320668000,307000,305500,307000,305500,1253
|
|
20241017,111600,19937106000,306000,306000,306000,305500,162
|
|
20241017,111500,19887539000,306000,305500,306000,305500,40
|
|
20241017,111400,19875299500,306000,306000,306000,306000,85
|
|
20241017,111300,19849289500,306000,306000,306000,305500,54
|
|
20241017,111200,19832770500,306000,305500,306000,305500,121
|
|
20241017,111100,19795788000,305500,305500,305500,305000,30
|
|
20241017,111000,19786623500,305500,305500,305500,305500,22
|
|
20241017,110900,19779902500,305500,305500,305500,305500,59
|
|
20241017,110800,19761878000,305500,305500,305500,305000,76
|
|
20241017,110700,19738660500,306000,306000,306000,306000,15
|
|
20241017,110600,19734070500,306000,305500,306000,305000,114
|
|
20241017,110500,19699258000,305000,304500,305500,304500,188
|
|
20241017,110400,19641925500,304500,305000,305000,304500,334
|
|
20241017,110300,19540175000,304500,305000,305000,304500,497
|
|
20241017,110200,19388757000,305000,305000,305500,305000,106
|
|
20241017,110100,19356422500,305000,305500,305500,305000,202
|
|
20241017,110000,19294774500,305500,305500,305500,305000,50
|
|
20241017,105900,19279517500,305000,305500,305500,305000,82
|
|
20241017,105800,19254489000,305000,305500,305500,305000,157
|
|
20241017,105700,19206576500,305500,305500,305500,305000,34
|
|
20241017,105600,19196197500,305500,305500,305500,305500,47
|
|
20241017,105500,19181839000,305500,306000,306000,305500,127
|
|
20241017,105400,19143023500,306000,305500,306000,305000,144
|
|
20241017,105300,19099033000,305500,305000,305500,305000,70
|
|
20241017,105200,19077660500,305000,305500,305500,305000,18
|
|
20241017,105100,19072166500,305500,305000,305500,305000,1039
|
|
20241017,105000,18755138500,305000,305000,305500,305000,225
|
|
20241017,104900,18686462000,305500,305000,305500,304500,1394
|
|
20241017,104800,18261490500,305000,305500,306000,305000,538
|
|
20241017,104700,18097099500,305500,306000,306000,305500,59
|
|
20241017,104600,18079055000,305500,306000,306000,305500,246
|
|
20241017,104500,18003779500,306000,306000,306500,306000,52
|
|
20241017,104400,17987845000,306000,306500,306500,306000,237
|
|
20241017,104300,17915221500,306500,307000,307000,306500,141
|
|
20241017,104200,17871961500,307000,307000,307000,306500,180
|
|
20241017,104100,17816776500,307000,307000,307000,307000,72
|
|
20241017,104000,17794672500,306500,307000,307000,306500,238
|
|
20241017,103900,17721692000,307000,307000,307000,306500,70
|
|
20241017,103800,17700206000,307000,306500,307000,306500,489
|
|
20241017,103700,17550144500,306500,307000,307000,306500,101
|
|
20241017,103600,17519151000,307000,306500,307000,306500,78
|
|
20241017,103500,17495223500,307000,307000,307000,306500,101
|
|
20241017,103400,17464254500,307000,306500,307000,306500,66
|
|
20241017,103300,17444006500,306500,306500,307000,306500,93
|
|
20241017,103200,17415471000,307000,306500,307000,306500,74
|
|
20241017,103100,17392782000,306500,307000,307000,306500,196
|
|
20241017,103000,17332675000,307000,306500,307000,306500,351
|
|
20241017,102900,17225074000,306500,306500,306500,306500,13
|
|
20241017,102800,17221089500,306500,306500,306500,306000,273
|
|
20241017,102700,17137486000,306500,306500,306500,306500,101
|
|
20241017,102600,17106529500,306500,306500,306500,306000,83
|
|
20241017,102500,17081090500,306500,306000,306500,306000,93
|
|
20241017,102400,17052592500,306000,306000,306500,306000,248
|
|
20241017,102300,16976657000,306000,305500,306000,305500,218
|
|
20241017,102200,16910008500,305500,306000,306500,305500,261
|
|
20241017,102100,16830139000,306000,306500,306500,306000,136
|
|
20241017,102000,16788508500,306500,306000,306500,306000,62
|
|
20241017,101900,16769529000,306500,306500,306500,306000,51
|
|
20241017,101800,16753899500,306500,306500,306500,306000,156
|
|
20241017,101700,16706086000,306500,306500,307000,306500,353
|
|
20241017,101600,16597874000,306500,306000,306500,306000,317
|
|
20241017,101500,16500724500,306000,306500,306500,306000,40
|
|
20241017,101400,16488469000,306500,306000,306500,305500,714
|
|
20241017,101300,16269979500,305500,306000,306000,305500,146
|
|
20241017,101200,16225331500,306000,306000,306000,305500,107
|
|
20241017,101100,16192605000,306000,306000,306500,306000,90
|
|
20241017,101000,16165051500,306000,306500,306500,306000,50
|
|
20241017,100900,16149737500,306500,306500,306500,306000,37
|
|
20241017,100800,16138397500,306500,306000,306500,306000,75
|
|
20241017,100700,16115415500,306000,306500,306500,306000,318
|
|
20241017,100600,16018101500,306000,306000,306000,306000,37
|
|
20241017,100500,16006779500,306000,306000,306500,305500,160
|
|
20241017,100400,15957820500,306000,306000,306000,306000,82
|
|
20241017,100300,15932728500,306000,306500,306500,306000,84
|
|
20241017,100200,15907023000,306000,306500,306500,306000,64
|
|
20241017,100100,15887413000,306500,306000,306500,306000,463
|
|
20241017,100000,15745605500,306500,306500,306500,306000,242
|
|
20241017,095900,15671524500,306500,306000,306500,305500,406
|
|
20241017,095800,15547160500,306000,304500,306000,304500,1204
|
|
20241017,095700,15180056000,304500,304500,305000,304000,1127
|
|
20241017,095600,14836891500,304000,305000,305000,304000,200
|
|
20241017,095500,14776004000,304500,304000,304500,304000,154
|
|
20241017,095400,14729159000,304000,304000,304500,304000,1147
|
|
20241017,095300,14380240500,304000,305000,305000,304000,554
|
|
20241017,095200,14211537500,305000,305500,305500,304500,765
|
|
20241017,095100,13978182500,305000,305500,306000,305000,214
|
|
20241017,095000,13912841000,306000,306000,306000,305500,94
|
|
20241017,094900,13884088500,306000,305000,306000,305000,216
|
|
20241017,094800,13818157500,305000,305500,305500,305000,79
|
|
20241017,094700,13794061500,305000,305000,305500,304500,1802
|
|
20241017,094600,13244441000,305000,305500,305500,304500,741
|
|
20241017,094500,13018619000,305000,305000,306000,305000,523
|
|
20241017,094400,12859067500,306000,306500,306500,305500,564
|
|
20241017,094300,12686512500,306500,306500,307000,306000,121
|
|
20241017,094200,12649446000,306500,306500,306500,306000,116
|
|
20241017,094100,12613893000,306500,306000,306500,306000,532
|
|
20241017,094000,12450868500,306500,306000,306500,306000,218
|
|
20241017,093900,12384132500,306500,306000,306500,306000,219
|
|
20241017,093800,12317098000,306500,306500,306500,306000,51
|
|
20241017,093700,12301475500,306500,306500,306500,306000,266
|
|
20241017,093600,12219962000,306500,305500,306500,305500,1670
|
|
20241017,093500,11709586000,305500,305500,306000,305500,161
|
|
20241017,093400,11660396000,305500,306000,306000,305500,404
|
|
20241017,093300,11536936000,306000,306500,306500,305500,542
|
|
20241017,093200,11371084500,306500,307500,308000,306000,1481
|
|
20241017,093100,10916463500,307500,308000,308000,307500,131
|
|
20241017,093000,10876126500,308000,308000,308000,307500,106
|
|
20241017,092900,10843495000,308000,308000,308000,307500,302
|
|
20241017,092800,10750546000,308000,307500,308000,307500,140
|
|
20241017,092700,10707464000,308000,308000,308000,307500,459
|
|
20241017,092600,10566292500,308000,308000,308000,307500,119
|
|
20241017,092500,10529657500,307500,306500,308000,306500,1042
|
|
20241017,092400,10209642500,307000,307500,307500,306500,1015
|
|
20241017,092300,9898342000,307500,307500,307500,307000,137
|
|
20241017,092200,9856279500,307500,307000,307500,307000,241
|
|
20241017,092100,9782220000,307000,307000,307500,307000,345
|
|
20241017,092000,9676271500,307500,308000,308000,307000,741
|
|
20241017,091900,9448435000,307500,307500,308000,307500,618
|
|
20241017,091800,9258328000,307500,307500,308000,307000,277
|
|
20241017,091700,9173091500,307500,307500,308000,307000,850
|
|
20241017,091600,8911656500,307500,307500,308000,307000,1065
|
|
20241017,091500,8584170000,308000,308500,308500,307500,557
|
|
20241017,091400,8412617500,308000,309000,309000,308000,1234
|
|
20241017,091300,8031846000,309000,309500,309500,309000,580
|
|
20241017,091200,7852368000,309500,309000,310000,309000,605
|
|
20241017,091100,7665150000,309000,309500,310000,309000,1308
|
|
20241017,091000,7260555500,310000,310000,310500,310000,859
|
|
20241017,090900,6994144500,310000,311000,311500,310000,1571
|
|
20241017,090800,6506492000,311000,311500,312000,310500,1922
|
|
20241017,090700,5907943000,311500,310000,312000,309500,2340
|
|
20241017,090600,5180920000,310000,308500,310000,308500,1486
|
|
20241017,090500,4721319500,309000,307500,309500,307500,3217
|
|
20241017,090400,3729036500,307500,307500,308000,307000,1226
|
|
20241017,090300,3352000500,308000,307500,308500,307000,1476
|
|
20241017,090200,2897658000,307500,307500,308000,307000,1349
|
|
20241017,090100,2482430500,308000,308500,309000,307000,2155
|
|
20241017,090000,1818408000,309000,305000,309500,304500,5934
|