722 lines
42 KiB
CSV
722 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,205900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,205800,78280304500,342000,342000,342000,342000,0
|
|
20241024,205700,78280304500,342000,342000,342000,342000,0
|
|
20241024,205600,78280304500,342000,342000,342000,342000,0
|
|
20241024,205500,78280304500,342000,342000,342000,342000,0
|
|
20241024,205400,78280304500,342000,342000,342000,342000,0
|
|
20241024,205300,78280304500,342000,342000,342000,342000,0
|
|
20241024,205200,78280304500,342000,342000,342000,342000,0
|
|
20241024,205100,78280304500,342000,342000,342000,342000,0
|
|
20241024,205000,78280304500,342000,342000,342000,342000,0
|
|
20241024,204900,78280304500,342000,342000,342000,342000,0
|
|
20241024,204800,78280304500,342000,342000,342000,342000,0
|
|
20241024,204700,78280304500,342000,342000,342000,342000,0
|
|
20241024,204600,78280304500,342000,342000,342000,342000,0
|
|
20241024,204500,78280304500,342000,342000,342000,342000,0
|
|
20241024,204400,78280304500,342000,342000,342000,342000,0
|
|
20241024,204300,78280304500,342000,342000,342000,342000,0
|
|
20241024,204200,78280304500,342000,342000,342000,342000,0
|
|
20241024,204100,78280304500,342000,342000,342000,342000,0
|
|
20241024,204000,78280304500,342000,342000,342000,342000,0
|
|
20241024,203900,78280304500,342000,342000,342000,342000,0
|
|
20241024,203800,78280304500,342000,342000,342000,342000,0
|
|
20241024,203700,78280304500,342000,342000,342000,342000,0
|
|
20241024,203600,78280304500,342000,342000,342000,342000,0
|
|
20241024,203500,78280304500,342000,342000,342000,342000,0
|
|
20241024,203400,78280304500,342000,342000,342000,342000,0
|
|
20241024,203300,78280304500,342000,342000,342000,342000,0
|
|
20241024,203200,78280304500,342000,342000,342000,342000,0
|
|
20241024,203100,78280304500,342000,342000,342000,342000,0
|
|
20241024,203000,78280304500,342000,342000,342000,342000,0
|
|
20241024,202900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,202800,78280304500,342000,342000,342000,342000,0
|
|
20241024,202700,78280304500,342000,342000,342000,342000,0
|
|
20241024,202600,78280304500,342000,342000,342000,342000,0
|
|
20241024,202500,78280304500,342000,342000,342000,342000,0
|
|
20241024,202400,78280304500,342000,342000,342000,342000,0
|
|
20241024,202300,78280304500,342000,342000,342000,342000,0
|
|
20241024,202200,78280304500,342000,342000,342000,342000,0
|
|
20241024,202100,78280304500,342000,342000,342000,342000,0
|
|
20241024,202000,78280304500,342000,342000,342000,342000,0
|
|
20241024,201900,78280304500,342000,342000,342000,342000,0
|
|
20241024,201800,78280304500,342000,342000,342000,342000,0
|
|
20241024,201700,78280304500,342000,342000,342000,342000,0
|
|
20241024,201600,78280304500,342000,342000,342000,342000,0
|
|
20241024,201500,78280304500,342000,342000,342000,342000,0
|
|
20241024,201400,78280304500,342000,342000,342000,342000,0
|
|
20241024,201300,78280304500,342000,342000,342000,342000,0
|
|
20241024,201200,78280304500,342000,342000,342000,342000,0
|
|
20241024,201100,78280304500,342000,342000,342000,342000,0
|
|
20241024,201000,78280304500,342000,342000,342000,342000,0
|
|
20241024,200900,78280304500,342000,342000,342000,342000,0
|
|
20241024,200800,78280304500,342000,342000,342000,342000,0
|
|
20241024,200700,78280304500,342000,342000,342000,342000,0
|
|
20241024,200600,78280304500,342000,342000,342000,342000,0
|
|
20241024,200500,78280304500,342000,342000,342000,342000,0
|
|
20241024,200400,78280304500,342000,342000,342000,342000,0
|
|
20241024,200300,78280304500,342000,342000,342000,342000,0
|
|
20241024,200200,78280304500,342000,342000,342000,342000,0
|
|
20241024,200100,78280304500,342000,342000,342000,342000,0
|
|
20241024,200000,78280304500,342000,342000,342000,342000,0
|
|
20241024,195900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,195800,78280304500,342000,342000,342000,342000,0
|
|
20241024,195700,78280304500,342000,342000,342000,342000,0
|
|
20241024,195600,78280304500,342000,342000,342000,342000,0
|
|
20241024,195500,78280304500,342000,342000,342000,342000,0
|
|
20241024,195400,78280304500,342000,342000,342000,342000,0
|
|
20241024,195300,78280304500,342000,342000,342000,342000,0
|
|
20241024,195200,78280304500,342000,342000,342000,342000,0
|
|
20241024,195100,78280304500,342000,342000,342000,342000,0
|
|
20241024,195000,78280304500,342000,342000,342000,342000,0
|
|
20241024,194900,78280304500,342000,342000,342000,342000,0
|
|
20241024,194800,78280304500,342000,342000,342000,342000,0
|
|
20241024,194700,78280304500,342000,342000,342000,342000,0
|
|
20241024,194600,78280304500,342000,342000,342000,342000,0
|
|
20241024,194500,78280304500,342000,342000,342000,342000,0
|
|
20241024,194400,78280304500,342000,342000,342000,342000,0
|
|
20241024,194300,78280304500,342000,342000,342000,342000,0
|
|
20241024,194200,78280304500,342000,342000,342000,342000,0
|
|
20241024,194100,78280304500,342000,342000,342000,342000,0
|
|
20241024,194000,78280304500,342000,342000,342000,342000,0
|
|
20241024,193900,78280304500,342000,342000,342000,342000,0
|
|
20241024,193800,78280304500,342000,342000,342000,342000,0
|
|
20241024,193700,78280304500,342000,342000,342000,342000,0
|
|
20241024,193600,78280304500,342000,342000,342000,342000,0
|
|
20241024,193500,78280304500,342000,342000,342000,342000,0
|
|
20241024,193400,78280304500,342000,342000,342000,342000,0
|
|
20241024,193300,78280304500,342000,342000,342000,342000,0
|
|
20241024,193200,78280304500,342000,342000,342000,342000,0
|
|
20241024,193100,78280304500,342000,342000,342000,342000,0
|
|
20241024,193000,78280304500,342000,342000,342000,342000,0
|
|
20241024,192900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,192800,78280304500,342000,342000,342000,342000,0
|
|
20241024,192700,78280304500,342000,342000,342000,342000,0
|
|
20241024,192600,78280304500,342000,342000,342000,342000,0
|
|
20241024,192500,78280304500,342000,342000,342000,342000,0
|
|
20241024,192400,78280304500,342000,342000,342000,342000,0
|
|
20241024,192300,78280304500,342000,342000,342000,342000,0
|
|
20241024,192200,78280304500,342000,342000,342000,342000,0
|
|
20241024,192100,78280304500,342000,342000,342000,342000,0
|
|
20241024,192000,78280304500,342000,342000,342000,342000,0
|
|
20241024,191900,78280304500,342000,342000,342000,342000,0
|
|
20241024,191800,78280304500,342000,342000,342000,342000,0
|
|
20241024,191700,78280304500,342000,342000,342000,342000,0
|
|
20241024,191600,78280304500,342000,342000,342000,342000,0
|
|
20241024,191500,78280304500,342000,342000,342000,342000,0
|
|
20241024,191400,78280304500,342000,342000,342000,342000,0
|
|
20241024,191300,78280304500,342000,342000,342000,342000,0
|
|
20241024,191200,78280304500,342000,342000,342000,342000,0
|
|
20241024,191100,78280304500,342000,342000,342000,342000,0
|
|
20241024,191000,78280304500,342000,342000,342000,342000,0
|
|
20241024,190900,78280304500,342000,342000,342000,342000,0
|
|
20241024,190800,78280304500,342000,342000,342000,342000,0
|
|
20241024,190700,78280304500,342000,342000,342000,342000,0
|
|
20241024,190600,78280304500,342000,342000,342000,342000,0
|
|
20241024,190500,78280304500,342000,342000,342000,342000,0
|
|
20241024,190400,78280304500,342000,342000,342000,342000,0
|
|
20241024,190300,78280304500,342000,342000,342000,342000,0
|
|
20241024,190200,78280304500,342000,342000,342000,342000,0
|
|
20241024,190100,78280304500,342000,342000,342000,342000,0
|
|
20241024,190000,78280304500,342000,342000,342000,342000,0
|
|
20241024,185900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,185800,78280304500,342000,342000,342000,342000,0
|
|
20241024,185700,78280304500,342000,342000,342000,342000,0
|
|
20241024,185600,78280304500,342000,342000,342000,342000,0
|
|
20241024,185500,78280304500,342000,342000,342000,342000,0
|
|
20241024,185400,78280304500,342000,342000,342000,342000,0
|
|
20241024,185300,78280304500,342000,342000,342000,342000,0
|
|
20241024,185200,78280304500,342000,342000,342000,342000,0
|
|
20241024,185100,78280304500,342000,342000,342000,342000,0
|
|
20241024,185000,78280304500,342000,342000,342000,342000,0
|
|
20241024,184900,78280304500,342000,342000,342000,342000,0
|
|
20241024,184800,78280304500,342000,342000,342000,342000,0
|
|
20241024,184700,78280304500,342000,342000,342000,342000,0
|
|
20241024,184600,78280304500,342000,342000,342000,342000,0
|
|
20241024,184500,78280304500,342000,342000,342000,342000,0
|
|
20241024,184400,78280304500,342000,342000,342000,342000,0
|
|
20241024,184300,78280304500,342000,342000,342000,342000,0
|
|
20241024,184200,78280304500,342000,342000,342000,342000,0
|
|
20241024,184100,78280304500,342000,342000,342000,342000,0
|
|
20241024,184000,78280304500,342000,342000,342000,342000,0
|
|
20241024,183900,78280304500,342000,342000,342000,342000,0
|
|
20241024,183800,78280304500,342000,342000,342000,342000,0
|
|
20241024,183700,78280304500,342000,342000,342000,342000,0
|
|
20241024,183600,78280304500,342000,342000,342000,342000,0
|
|
20241024,183500,78280304500,342000,342000,342000,342000,0
|
|
20241024,183400,78280304500,342000,342000,342000,342000,0
|
|
20241024,183300,78280304500,342000,342000,342000,342000,0
|
|
20241024,183200,78280304500,342000,342000,342000,342000,0
|
|
20241024,183100,78280304500,342000,342000,342000,342000,0
|
|
20241024,183000,78280304500,342000,342000,342000,342000,0
|
|
20241024,182900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,182800,78280304500,342000,342000,342000,342000,0
|
|
20241024,182700,78280304500,342000,342000,342000,342000,0
|
|
20241024,182600,78280304500,342000,342000,342000,342000,0
|
|
20241024,182500,78280304500,342000,342000,342000,342000,0
|
|
20241024,182400,78280304500,342000,342000,342000,342000,0
|
|
20241024,182300,78280304500,342000,342000,342000,342000,0
|
|
20241024,182200,78280304500,342000,342000,342000,342000,0
|
|
20241024,182100,78280304500,342000,342000,342000,342000,0
|
|
20241024,182000,78280304500,342000,342000,342000,342000,0
|
|
20241024,181900,78280304500,342000,342000,342000,342000,0
|
|
20241024,181800,78280304500,342000,342000,342000,342000,0
|
|
20241024,181700,78280304500,342000,342000,342000,342000,0
|
|
20241024,181600,78280304500,342000,342000,342000,342000,0
|
|
20241024,181500,78280304500,342000,342000,342000,342000,0
|
|
20241024,181400,78280304500,342000,342000,342000,342000,0
|
|
20241024,181300,78280304500,342000,342000,342000,342000,0
|
|
20241024,181200,78280304500,342000,342000,342000,342000,0
|
|
20241024,181100,78280304500,342000,342000,342000,342000,0
|
|
20241024,181000,78280304500,342000,342000,342000,342000,0
|
|
20241024,180900,78280304500,342000,342000,342000,342000,0
|
|
20241024,180800,78280304500,342000,342000,342000,342000,0
|
|
20241024,180700,78280304500,342000,342000,342000,342000,0
|
|
20241024,180600,78280304500,342000,342000,342000,342000,0
|
|
20241024,180500,78280304500,342000,342000,342000,342000,0
|
|
20241024,180400,78280304500,342000,342000,342000,342000,0
|
|
20241024,180300,78280304500,342000,342000,342000,342000,0
|
|
20241024,180200,78280304500,342000,342000,342000,342000,0
|
|
20241024,180100,78280304500,342000,342000,342000,342000,0
|
|
20241024,180000,78280304500,342000,342000,342000,342000,0
|
|
20241024,175900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,175800,78280304500,342000,342000,342000,342000,0
|
|
20241024,175700,78280304500,342000,342000,342000,342000,0
|
|
20241024,175600,78280304500,342000,342000,342000,342000,0
|
|
20241024,175500,78280304500,342000,342000,342000,342000,0
|
|
20241024,175400,78280304500,342000,342000,342000,342000,0
|
|
20241024,175300,78280304500,342000,342000,342000,342000,0
|
|
20241024,175200,78280304500,342000,342000,342000,342000,0
|
|
20241024,175100,78280304500,342000,342000,342000,342000,0
|
|
20241024,175000,78280304500,342000,342000,342000,342000,0
|
|
20241024,174900,78280304500,342000,342000,342000,342000,0
|
|
20241024,174800,78280304500,342000,342000,342000,342000,0
|
|
20241024,174700,78280304500,342000,342000,342000,342000,0
|
|
20241024,174600,78280304500,342000,342000,342000,342000,0
|
|
20241024,174500,78280304500,342000,342000,342000,342000,0
|
|
20241024,174400,78280304500,342000,342000,342000,342000,0
|
|
20241024,174300,78280304500,342000,342000,342000,342000,0
|
|
20241024,174200,78280304500,342000,342000,342000,342000,0
|
|
20241024,174100,78280304500,342000,342000,342000,342000,0
|
|
20241024,174000,78280304500,342000,342000,342000,342000,0
|
|
20241024,173900,78280304500,342000,342000,342000,342000,0
|
|
20241024,173800,78280304500,342000,342000,342000,342000,0
|
|
20241024,173700,78280304500,342000,342000,342000,342000,0
|
|
20241024,173600,78280304500,342000,342000,342000,342000,0
|
|
20241024,173500,78280304500,342000,342000,342000,342000,0
|
|
20241024,173400,78280304500,342000,342000,342000,342000,0
|
|
20241024,173300,78280304500,342000,342000,342000,342000,0
|
|
20241024,173200,78280304500,342000,342000,342000,342000,0
|
|
20241024,173100,78280304500,342000,342000,342000,342000,0
|
|
20241024,173000,78280304500,342000,342000,342000,342000,0
|
|
20241024,172900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,172800,78280304500,342000,342000,342000,342000,0
|
|
20241024,172700,78280304500,342000,342000,342000,342000,0
|
|
20241024,172600,78280304500,342000,342000,342000,342000,0
|
|
20241024,172500,78280304500,342000,342000,342000,342000,0
|
|
20241024,172400,78280304500,342000,342000,342000,342000,0
|
|
20241024,172300,78280304500,342000,342000,342000,342000,0
|
|
20241024,172200,78280304500,342000,342000,342000,342000,0
|
|
20241024,172100,78280304500,342000,342000,342000,342000,0
|
|
20241024,172000,78280304500,342000,342000,342000,342000,0
|
|
20241024,171900,78280304500,342000,342000,342000,342000,0
|
|
20241024,171800,78280304500,342000,342000,342000,342000,0
|
|
20241024,171700,78280304500,342000,342000,342000,342000,0
|
|
20241024,171600,78280304500,342000,342000,342000,342000,0
|
|
20241024,171500,78280304500,342000,342000,342000,342000,0
|
|
20241024,171400,78280304500,342000,342000,342000,342000,0
|
|
20241024,171300,78280304500,342000,342000,342000,342000,0
|
|
20241024,171200,78280304500,342000,342000,342000,342000,0
|
|
20241024,171100,78280304500,342000,342000,342000,342000,0
|
|
20241024,171000,78280304500,342000,342000,342000,342000,0
|
|
20241024,170900,78280304500,342000,342000,342000,342000,0
|
|
20241024,170800,78280304500,342000,342000,342000,342000,0
|
|
20241024,170700,78280304500,342000,342000,342000,342000,0
|
|
20241024,170600,78280304500,342000,342000,342000,342000,0
|
|
20241024,170500,78280304500,342000,342000,342000,342000,0
|
|
20241024,170400,78280304500,342000,342000,342000,342000,0
|
|
20241024,170300,78280304500,342000,342000,342000,342000,0
|
|
20241024,170200,78280304500,342000,342000,342000,342000,0
|
|
20241024,170100,78280304500,342000,342000,342000,342000,0
|
|
20241024,170000,78280304500,342000,342000,342000,342000,0
|
|
20241024,165900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,165800,78280304500,342000,342000,342000,342000,0
|
|
20241024,165700,78280304500,342000,342000,342000,342000,0
|
|
20241024,165600,78280304500,342000,342000,342000,342000,0
|
|
20241024,165500,78280304500,342000,342000,342000,342000,0
|
|
20241024,165400,78280304500,342000,342000,342000,342000,0
|
|
20241024,165300,78280304500,342000,342000,342000,342000,0
|
|
20241024,165200,78280304500,342000,342000,342000,342000,0
|
|
20241024,165100,78280304500,342000,342000,342000,342000,0
|
|
20241024,165000,78280304500,342000,342000,342000,342000,0
|
|
20241024,164900,78280304500,342000,342000,342000,342000,0
|
|
20241024,164800,78280304500,342000,342000,342000,342000,0
|
|
20241024,164700,78280304500,342000,342000,342000,342000,0
|
|
20241024,164600,78280304500,342000,342000,342000,342000,0
|
|
20241024,164500,78280304500,342000,342000,342000,342000,0
|
|
20241024,164400,78280304500,342000,342000,342000,342000,0
|
|
20241024,164300,78280304500,342000,342000,342000,342000,0
|
|
20241024,164200,78280304500,342000,342000,342000,342000,0
|
|
20241024,164100,78280304500,342000,342000,342000,342000,0
|
|
20241024,164000,78280304500,342000,342000,342000,342000,0
|
|
20241024,163900,78280304500,342000,342000,342000,342000,0
|
|
20241024,163800,78280304500,342000,342000,342000,342000,0
|
|
20241024,163700,78280304500,342000,342000,342000,342000,0
|
|
20241024,163600,78280304500,342000,342000,342000,342000,0
|
|
20241024,163500,78280304500,342000,342000,342000,342000,0
|
|
20241024,163400,78280304500,342000,342000,342000,342000,0
|
|
20241024,163300,78280304500,342000,342000,342000,342000,0
|
|
20241024,163200,78280304500,342000,342000,342000,342000,0
|
|
20241024,163100,78280304500,342000,342000,342000,342000,0
|
|
20241024,163000,78280304500,342000,342000,342000,342000,0
|
|
20241024,162900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,162800,78280304500,342000,342000,342000,342000,0
|
|
20241024,162700,78280304500,342000,342000,342000,342000,0
|
|
20241024,162600,78280304500,342000,342000,342000,342000,0
|
|
20241024,162500,78280304500,342000,342000,342000,342000,0
|
|
20241024,162400,78280304500,342000,342000,342000,342000,0
|
|
20241024,162300,78280304500,342000,342000,342000,342000,0
|
|
20241024,162200,78280304500,342000,342000,342000,342000,0
|
|
20241024,162100,78280304500,342000,342000,342000,342000,0
|
|
20241024,162000,78280304500,342000,342000,342000,342000,0
|
|
20241024,161900,78280304500,342000,342000,342000,342000,0
|
|
20241024,161800,78280304500,342000,342000,342000,342000,0
|
|
20241024,161700,78280304500,342000,342000,342000,342000,0
|
|
20241024,161600,78280304500,342000,342000,342000,342000,0
|
|
20241024,161500,78280304500,342000,342000,342000,342000,0
|
|
20241024,161400,78280304500,342000,342000,342000,342000,0
|
|
20241024,161300,78280304500,342000,342000,342000,342000,0
|
|
20241024,161200,78280304500,342000,342000,342000,342000,0
|
|
20241024,161100,78280304500,342000,342000,342000,342000,0
|
|
20241024,161000,78280304500,342000,342000,342000,342000,0
|
|
20241024,160900,78280304500,342000,342000,342000,342000,0
|
|
20241024,160800,78280304500,342000,342000,342000,342000,0
|
|
20241024,160700,78280304500,342000,342000,342000,342000,0
|
|
20241024,160600,78280304500,342000,342000,342000,342000,0
|
|
20241024,160500,78280304500,342000,342000,342000,342000,0
|
|
20241024,160400,78280304500,342000,342000,342000,342000,0
|
|
20241024,160300,78280304500,342000,342000,342000,342000,0
|
|
20241024,160200,78280304500,342000,342000,342000,342000,0
|
|
20241024,160100,78280304500,342000,342000,342000,342000,0
|
|
20241024,160000,78280304500,342000,342000,342000,342000,0
|
|
20241024,155900,78280304500,342000,342000,342000,342000,10698
|
|
20241024,155800,78280304500,342000,342000,342000,342000,0
|
|
20241024,155700,78280304500,342000,342000,342000,342000,0
|
|
20241024,155600,78280304500,342000,342000,342000,342000,0
|
|
20241024,155500,78280304500,342000,342000,342000,342000,0
|
|
20241024,155400,78280304500,342000,342000,342000,342000,0
|
|
20241024,155300,78280304500,342000,342000,342000,342000,0
|
|
20241024,155200,78280304500,342000,342000,342000,342000,0
|
|
20241024,155100,78280304500,342000,342000,342000,342000,0
|
|
20241024,155000,78280304500,342000,342000,342000,342000,0
|
|
20241024,154900,78280304500,342000,342000,342000,342000,0
|
|
20241024,154800,78280304500,342000,342000,342000,342000,0
|
|
20241024,154700,78280304500,342000,342000,342000,342000,0
|
|
20241024,154600,78280304500,342000,342000,342000,342000,0
|
|
20241024,154500,78280304500,342000,342000,342000,342000,0
|
|
20241024,154400,78280304500,342000,342000,342000,342000,0
|
|
20241024,154300,78280304500,342000,342000,342000,342000,0
|
|
20241024,154200,78280304500,342000,342000,342000,342000,0
|
|
20241024,154100,78280304500,342000,342000,342000,342000,0
|
|
20241024,154000,78280304500,342000,342000,342000,342000,0
|
|
20241024,153900,78280304500,342000,342000,342000,342000,0
|
|
20241024,153800,78280304500,342000,342000,342000,342000,0
|
|
20241024,153700,78280304500,342000,342000,342000,342000,0
|
|
20241024,153600,78280304500,342000,342000,342000,342000,0
|
|
20241024,153500,78280304500,342000,342000,342000,342000,0
|
|
20241024,153400,78280304500,342000,342000,342000,342000,0
|
|
20241024,153300,78280304500,342000,342000,342000,342000,0
|
|
20241024,153200,78280304500,342000,342000,342000,342000,0
|
|
20241024,153100,78280304500,342000,342000,342000,342000,0
|
|
20241024,153000,78280304500,342000,342000,342000,342000,10698
|
|
20241024,152900,74621588500,340000,340000,340000,340000,0
|
|
20241024,152800,74621588500,340000,340000,340000,340000,0
|
|
20241024,152700,74621588500,340000,340000,340000,340000,0
|
|
20241024,152600,74621588500,340000,340000,340000,340000,0
|
|
20241024,152500,74621588500,340000,340000,340000,340000,0
|
|
20241024,152400,74621588500,340000,340000,340000,340000,0
|
|
20241024,152300,74621588500,340000,340000,340000,340000,0
|
|
20241024,152200,74621588500,340000,340000,340000,340000,0
|
|
20241024,152100,74621588500,340000,340000,340000,340000,0
|
|
20241024,152000,74621588500,340000,340000,340000,340000,0
|
|
20241024,151900,74621588500,340000,341000,341000,340000,1365
|
|
20241024,151800,74157148500,341000,341000,341000,340500,266
|
|
20241024,151700,74066499500,340500,341000,341000,340500,287
|
|
20241024,151600,73968702500,340500,341000,341000,340500,326
|
|
20241024,151500,73857606000,341000,341500,341500,340500,369
|
|
20241024,151400,73731849000,340500,341000,341500,340500,652
|
|
20241024,151300,73509472500,341500,341000,341500,340500,635
|
|
20241024,151200,73292944500,341000,341500,341500,340500,650
|
|
20241024,151100,73071374000,341500,341500,341500,340500,1298
|
|
20241024,151000,72628735000,341500,341000,341500,341000,369
|
|
20241024,150900,72502726000,341500,341500,342000,341000,901
|
|
20241024,150800,72195017500,341500,341500,341500,341000,838
|
|
20241024,150700,71908935500,341500,341000,341500,341000,678
|
|
20241024,150600,71677443000,341500,341000,341500,341000,111
|
|
20241024,150500,71639545500,341000,341500,342000,341000,450
|
|
20241024,150400,71485870000,341500,342000,342000,341500,1234
|
|
20241024,150300,71064087000,342000,341500,342000,341500,344
|
|
20241024,150200,70946571000,341500,341500,342000,341500,379
|
|
20241024,150100,70817069000,341500,341500,342000,341500,239
|
|
20241024,150000,70735405500,341500,341500,342000,341500,142
|
|
20241024,145900,70686878500,341500,341500,342000,341500,415
|
|
20241024,145800,70545108000,342000,341500,342000,341500,96
|
|
20241024,145700,70512294000,342000,342500,342500,341500,1971
|
|
20241024,145600,69838245000,342500,342500,342500,342000,291
|
|
20241024,145500,69738623500,342500,342000,342500,342000,322
|
|
20241024,145400,69628403500,342000,342500,342500,342000,311
|
|
20241024,145300,69521964500,342500,342500,342500,342000,569
|
|
20241024,145200,69327123000,342000,342000,342500,342000,319
|
|
20241024,145100,69217947000,342500,342500,342500,342000,368
|
|
20241024,145000,69091943000,342500,342500,342500,342000,313
|
|
20241024,144900,68984762000,342000,342500,342500,342000,399
|
|
20241024,144800,68848270500,342500,342000,342500,342000,933
|
|
20241024,144700,68528809000,342000,342500,342500,342000,214
|
|
20241024,144600,68455541000,342000,342500,342500,342000,213
|
|
20241024,144500,68382619500,342000,342500,342500,342000,247
|
|
20241024,144400,68298083500,342500,342500,342500,342000,201
|
|
20241024,144300,68229274500,342500,342000,342500,342000,1026
|
|
20241024,144200,67878194000,342500,342500,342500,342000,738
|
|
20241024,144100,67625543000,342500,342000,342500,342000,2971
|
|
20241024,144000,66609101500,342000,341500,342000,341000,4595
|
|
20241024,143900,65039421000,341500,341500,341500,341000,262
|
|
20241024,143800,64949988500,341000,341500,341500,341000,246
|
|
20241024,143700,64866009000,341500,341500,341500,341000,347
|
|
20241024,143600,64747522500,341500,341500,341500,341000,271
|
|
20241024,143500,64655012500,341500,341500,341500,341000,170
|
|
20241024,143400,64596970000,341500,340500,341500,340500,650
|
|
20241024,143300,64375294000,341000,341000,341500,340500,768
|
|
20241024,143200,64113428500,341500,341500,341500,341000,190
|
|
20241024,143100,64048591500,341500,341000,341500,341000,447
|
|
20241024,143000,63895974500,341000,341500,341500,341000,155
|
|
20241024,142900,63843102000,341000,341500,341500,341000,92
|
|
20241024,142800,63811699500,341000,341000,341500,340500,621
|
|
20241024,142700,63599934000,341000,341000,341000,340500,1128
|
|
20241024,142600,63215590500,341000,340500,341000,340500,59
|
|
20241024,142500,63195483000,341000,341000,341000,340500,810
|
|
20241024,142400,62919618500,340500,340500,341000,340500,372
|
|
20241024,142300,62792935500,341000,341000,341000,340500,481
|
|
20241024,142200,62628929000,341000,341000,341000,340500,191
|
|
20241024,142100,62563801000,341000,341000,341500,340500,1424
|
|
20241024,142000,62078205000,341500,341500,341500,341000,213
|
|
20241024,141900,62005473000,341500,341000,341500,341000,79
|
|
20241024,141800,61978500000,341500,341500,341500,341000,187
|
|
20241024,141700,61914653500,341500,341500,341500,341000,117
|
|
20241024,141600,61874715500,341500,341500,341500,341000,125
|
|
20241024,141500,61832040500,341500,341000,341500,341000,871
|
|
20241024,141400,61534722000,341000,341500,341500,341000,221
|
|
20241024,141300,61459307500,341500,341000,341500,341000,184
|
|
20241024,141200,61396484500,341000,341500,341500,341000,267
|
|
20241024,141100,61305363000,341500,341000,341500,341000,53
|
|
20241024,141000,61287266500,341000,341000,341500,341000,92
|
|
20241024,140900,61255852000,341000,341500,341500,341000,529
|
|
20241024,140800,61075357000,341500,341500,341500,341000,116
|
|
20241024,140700,61035759500,341500,341000,341500,341000,229
|
|
20241024,140600,60957609000,341000,341000,341000,340500,322
|
|
20241024,140500,60847822000,341000,341000,341000,340500,58
|
|
20241024,140400,60828048500,341000,341000,341000,340500,211
|
|
20241024,140300,60756100000,341000,341000,341000,340500,630
|
|
20241024,140200,60541271000,341000,340000,341000,340000,1501
|
|
20241024,140100,60029922500,340000,340000,340500,340000,917
|
|
20241024,140000,59718044500,340500,340000,340500,340000,382
|
|
20241024,135900,59588079500,340000,340000,340500,340000,137
|
|
20241024,135800,59541455000,340000,340500,340500,340000,199
|
|
20241024,135700,59473760500,340000,340000,340500,340000,254
|
|
20241024,135600,59387328000,340500,340500,340500,340000,194
|
|
20241024,135500,59321326500,340500,340000,340500,340000,193
|
|
20241024,135400,59255625000,340500,340500,340500,340000,225
|
|
20241024,135300,59179026000,340500,340000,340500,340000,112
|
|
20241024,135200,59140922000,340500,340000,340500,340000,90
|
|
20241024,135100,59110315000,340000,340000,340500,340000,183
|
|
20241024,135000,59048035000,340500,340500,340500,340000,125
|
|
20241024,134900,59005485500,340500,340000,340500,340000,207
|
|
20241024,134800,58935092500,340000,340000,340500,340000,138
|
|
20241024,134700,58888127000,340000,340000,340500,340000,920
|
|
20241024,134600,58575061500,340500,341500,341500,340000,2289
|
|
20241024,134500,57794966000,341500,342000,342000,341000,156
|
|
20241024,134400,57741699500,342000,341500,342000,341000,113
|
|
20241024,134300,57703112000,341500,342000,342000,341000,439
|
|
20241024,134200,57553033500,342000,341000,342000,341000,603
|
|
20241024,134100,57347158500,341000,341000,341500,341000,172
|
|
20241024,134000,57288431500,341000,341500,341500,341000,398
|
|
20241024,133900,57152554500,341500,341500,341500,341000,166
|
|
20241024,133800,57095875500,341500,341500,341500,341000,286
|
|
20241024,133700,56998217500,341000,341000,341500,341000,182
|
|
20241024,133600,56936112000,341000,341500,341500,341000,47
|
|
20241024,133500,56920068500,341500,341500,341500,341000,736
|
|
20241024,133400,56668955000,341500,341500,341500,341000,270
|
|
20241024,133300,56576757000,341500,341000,341500,341000,63
|
|
20241024,133200,56555244500,341000,341500,341500,341000,469
|
|
20241024,133100,56395226500,341500,341500,341500,341000,60
|
|
20241024,133000,56374739000,341500,341500,341500,341000,60
|
|
20241024,132900,56354255500,341500,341000,341500,341000,226
|
|
20241024,132800,56277083500,341500,341500,341500,341000,94
|
|
20241024,132700,56245004000,341500,341500,341500,341000,123
|
|
20241024,132600,56203012500,341500,341500,341500,341000,217
|
|
20241024,132500,56128921500,341500,340500,341500,340500,518
|
|
20241024,132400,55952326000,340500,341000,341000,340500,517
|
|
20241024,132300,55776268500,340500,341500,342000,340500,1848
|
|
20241024,132200,55145582000,341500,341500,342000,341500,281
|
|
20241024,132100,55049581500,341500,341500,342000,341500,328
|
|
20241024,132000,54937525000,341500,342000,342000,341500,136
|
|
20241024,131900,54891045500,341500,341500,342000,341500,141
|
|
20241024,131800,54842844500,341500,342000,342000,341500,61
|
|
20241024,131700,54821992500,342000,342000,342000,341500,467
|
|
20241024,131600,54662287500,341500,341000,342000,341000,2428
|
|
20241024,131500,53833219500,341500,342500,343000,341000,4142
|
|
20241024,131400,52415628500,343000,342500,343000,342500,92
|
|
20241024,131300,52384084000,342500,343000,343000,342500,324
|
|
20241024,131200,52273009000,342500,343000,343000,342500,134
|
|
20241024,131100,52227085000,342500,343000,343000,342500,129
|
|
20241024,131000,52182872500,342500,343000,343000,342500,260
|
|
20241024,130900,52093707500,342500,343000,343000,342500,124
|
|
20241024,130800,52051200000,342500,342500,343000,342500,124
|
|
20241024,130700,52008696500,342500,343000,343000,342500,148
|
|
20241024,130600,51957960000,342500,343000,343000,342500,122
|
|
20241024,130500,51916148500,342500,343000,343000,342500,149
|
|
20241024,130400,51865084500,343000,342500,343000,342500,279
|
|
20241024,130300,51769522500,342500,342500,343000,342500,235
|
|
20241024,130200,51688997500,342500,342500,343000,342500,679
|
|
20241024,130100,51456418000,342500,343000,343000,342500,507
|
|
20241024,130000,51282550500,343000,343000,343000,342500,426
|
|
20241024,125900,51136614500,342500,343000,343000,342500,162
|
|
20241024,125800,51081110000,343000,343000,343000,342500,509
|
|
20241024,125700,50906675000,343000,343000,343000,342500,688
|
|
20241024,125600,50670725500,343000,343000,343000,342500,335
|
|
20241024,125500,50555917500,343000,342000,343000,341500,4264
|
|
20241024,125400,49096002500,342000,341500,342000,341500,208
|
|
20241024,125300,49024905000,342000,342000,342000,341500,113
|
|
20241024,125200,48986273000,342000,342000,342000,341500,205
|
|
20241024,125100,48916197000,341500,341500,342000,341000,898
|
|
20241024,125000,48609522000,341500,341500,341500,341000,70
|
|
20241024,124900,48585628500,341000,342000,342000,341000,1327
|
|
20241024,124800,48132441500,342000,342000,342000,341500,108
|
|
20241024,124700,48095509500,342000,341500,342000,341500,132
|
|
20241024,124600,48050385500,342000,342000,342000,341500,50
|
|
20241024,124500,48033291000,342000,341500,342000,341500,146
|
|
20241024,124400,47983382000,342000,341500,342000,341500,232
|
|
20241024,124300,47904070500,342000,342000,342000,341500,159
|
|
20241024,124200,47849723500,341500,342000,342000,341500,91
|
|
20241024,124100,47818628000,342000,341500,342000,341500,86
|
|
20241024,124000,47789227000,341500,341500,342000,341500,64
|
|
20241024,123900,47767358500,341500,342000,342000,341500,330
|
|
20241024,123800,47654627000,342000,341500,342000,341500,198
|
|
20241024,123700,47586963000,342000,342000,342000,341500,136
|
|
20241024,123600,47540469000,342000,342000,342000,341500,180
|
|
20241024,123500,47478913500,342000,341500,342000,341500,214
|
|
20241024,123400,47405802500,341500,342000,342000,341500,598
|
|
20241024,123300,47201501000,342000,340500,342000,340500,2930
|
|
20241024,123200,46201004500,340500,340500,341000,340000,258
|
|
20241024,123100,46113099000,340500,340000,340500,340000,69
|
|
20241024,123000,46089609000,340500,340500,340500,340000,108
|
|
20241024,122900,46052836500,340500,340500,340500,340000,95
|
|
20241024,122800,46020502500,340500,340500,340500,340500,878
|
|
20241024,122700,45721543500,340000,341000,341000,340000,846
|
|
20241024,122600,45433464500,340500,341000,341000,340500,505
|
|
20241024,122500,45261448500,340500,341000,341000,340500,91
|
|
20241024,122400,45230459000,340500,340500,341000,340500,236
|
|
20241024,122300,45150063500,341000,341000,341000,340500,85
|
|
20241024,122200,45121092500,341000,341000,341000,340500,47
|
|
20241024,122100,45105070000,341000,341000,341000,340500,129
|
|
20241024,122000,45061095500,341000,340500,341000,340500,1181
|
|
20241024,121900,44658914000,340500,340000,341000,339500,2710
|
|
20241024,121800,43737217000,340000,339500,340000,339500,73
|
|
20241024,121700,43712424500,340000,340000,340000,339500,2567
|
|
20241024,121600,42839658500,340000,339000,340000,339000,692
|
|
20241024,121500,42604726000,339000,339000,339500,339000,277
|
|
20241024,121400,42510818500,339500,339000,339500,339000,127
|
|
20241024,121300,42467725500,339500,339000,339500,339000,89
|
|
20241024,121200,42437548500,339500,339000,339500,339000,97
|
|
20241024,121100,42404654500,339000,339000,339500,339000,121
|
|
20241024,121000,42363593000,339000,339000,339500,339000,288
|
|
20241024,120900,42265944500,339500,339500,339500,339000,55
|
|
20241024,120800,42247282500,339500,339500,339500,339000,74
|
|
20241024,120700,42222166500,339000,340000,340000,339000,517
|
|
20241024,120600,42046646000,340000,340000,340000,339500,75
|
|
20241024,120500,42021178500,339500,339500,340000,339500,198
|
|
20241024,120400,41953909000,340000,340000,340000,339500,111
|
|
20241024,120300,41916204500,340000,340000,340000,339500,120
|
|
20241024,120200,41875443000,339500,339500,340000,339500,89
|
|
20241024,120100,41845214000,339500,339500,340000,339500,176
|
|
20241024,120000,41785425500,340000,339500,340000,339500,86
|
|
20241024,115900,41756200000,340000,339500,340000,339500,59
|
|
20241024,115800,41736154500,339500,339500,340000,339500,118
|
|
20241024,115700,41696047500,339500,339500,340000,339500,94
|
|
20241024,115600,41664131500,340000,340000,340000,339500,386
|
|
20241024,115500,41532895500,340000,339500,340000,339500,177
|
|
20241024,115400,41472722500,340000,340000,340000,339500,41
|
|
20241024,115300,41458794000,340000,339000,340000,339000,274
|
|
20241024,115200,41365761500,339500,339000,339500,339000,219
|
|
20241024,115100,41291483000,339000,339500,339500,338500,1739
|
|
20241024,115000,40701625500,339500,339500,340000,339500,43
|
|
20241024,114900,40687017500,339500,340000,340000,339500,44
|
|
20241024,114800,40672073000,340000,339000,340000,339000,342
|
|
20241024,114700,40555978500,339500,339500,339500,339000,35
|
|
20241024,114600,40544106000,339500,339000,339500,339000,79
|
|
20241024,114500,40517289500,339000,339500,339500,339000,332
|
|
20241024,114400,40404577500,339500,339500,339500,339000,52
|
|
20241024,114300,40386926500,339500,339500,339500,339000,112
|
|
20241024,114200,40348916000,339500,339500,339500,339000,167
|
|
20241024,114100,40292244500,339500,339000,339500,339000,1426
|
|
20241024,114000,39808613000,339000,339500,339500,338500,688
|
|
20241024,113900,39575412000,339500,340000,340000,339000,529
|
|
20241024,113800,39395662500,340000,340000,340000,339500,699
|
|
20241024,113700,39158345500,340000,340000,340000,339500,85
|
|
20241024,113600,39129448500,339500,339500,340000,339500,637
|
|
20241024,113500,38913173000,339500,340000,340000,339500,32
|
|
20241024,113400,38902298000,340000,339500,340000,339000,184
|
|
20241024,113300,38839815500,339500,339500,339500,339000,115
|
|
20241024,113200,38800782000,339000,338500,339500,338500,618
|
|
20241024,113100,38591230500,338500,339000,339000,338500,50
|
|
20241024,113000,38574286000,339000,338500,339000,338500,228
|
|
20241024,112900,38497068500,338500,339500,340000,338500,1194
|
|
20241024,112800,38091929000,340000,340000,340000,339500,435
|
|
20241024,112700,37944064000,339500,339500,340000,339500,245
|
|
20241024,112600,37860868000,340000,339500,340000,339500,1277
|
|
20241024,112500,37426700000,340000,339500,340000,339000,176
|
|
20241024,112400,37366943500,339500,339000,339500,339000,173
|
|
20241024,112300,37308216500,339500,339000,339500,339000,450
|
|
20241024,112200,37155523000,339500,339500,339500,339000,183
|
|
20241024,112100,37093403000,339500,338500,339500,338500,220
|
|
20241024,112000,37018861500,338500,338500,338500,338000,168
|
|
20241024,111900,36961997000,338500,339500,339500,338500,776
|
|
20241024,111800,36699034500,339500,339000,339500,339000,256
|
|
20241024,111700,36612157000,339500,339500,339500,339000,52
|
|
20241024,111600,36594521000,339500,339500,340000,339000,432
|
|
20241024,111500,36447853000,339500,339000,339500,339000,398
|
|
20241024,111400,36312734500,339500,339500,339500,339000,326
|
|
20241024,111300,36202062500,339000,339500,339500,339000,111
|
|
20241024,111200,36164381500,339500,339000,339500,338000,1039
|
|
20241024,111100,35812438000,339500,338500,339500,338000,2929
|
|
20241024,111000,34819685000,338000,338500,338500,338000,75
|
|
20241024,110900,34794308000,338000,338500,338500,338000,143
|
|
20241024,110800,34745907500,338500,338500,338500,338000,495
|
|
20241024,110700,34578548500,338000,338000,338500,338000,416
|
|
20241024,110600,34437864500,338000,337000,338500,337000,1018
|
|
20241024,110500,34094101000,336500,336000,336500,336000,212
|
|
20241024,110400,34022772500,336000,336500,336500,336000,36
|
|
20241024,110300,34010664000,336500,336500,336500,336000,41
|
|
20241024,110200,33996880000,336500,337000,337500,336500,611
|
|
20241024,110100,33791204500,337000,337000,337000,336500,89
|
|
20241024,110000,33761218500,337000,336500,337000,336000,400
|
|
20241024,105900,33626492500,336500,336500,336500,336000,285
|
|
20241024,105800,33530594000,337000,337000,337000,336500,59
|
|
20241024,105700,33510719000,337000,337000,337000,336500,152
|
|
20241024,105600,33459497500,337000,335500,337000,335500,647
|
|
20241024,105500,33242015000,336000,335500,336500,335500,443
|
|
20241024,105400,33093167500,335500,335500,336000,335500,39
|
|
20241024,105300,33080078000,336000,335500,336000,335500,134
|
|
20241024,105200,33035086000,336000,336500,336500,335500,702
|
|
20241024,105100,32799300000,336500,336500,337000,336500,81
|
|
20241024,105000,32772035500,336500,336500,337000,336500,166
|
|
20241024,104900,32716143000,336500,337000,337000,336500,23
|
|
20241024,104800,32708398000,336500,337000,337000,336500,198
|
|
20241024,104700,32641688000,337500,337500,337500,337000,106
|
|
20241024,104600,32605919000,337000,336500,337000,336500,301
|
|
20241024,104500,32504484500,336500,337000,337500,336500,441
|
|
20241024,104400,32355871500,337000,337500,338000,337000,153
|
|
20241024,104300,32304246500,337500,338000,338000,337500,465
|
|
20241024,104200,32147127500,338500,338000,338500,338000,328
|
|
20241024,104100,32036145500,338000,338000,338500,337500,1147
|
|
20241024,104000,31648507000,338000,336500,338000,336500,442
|
|
20241024,103900,31499457000,336500,336500,337000,336500,303
|
|
20241024,103800,31397486500,336500,336500,337000,336500,75
|
|
20241024,103700,31372237500,336500,337000,337000,336500,118
|
|
20241024,103600,31332496000,337000,337500,337500,336500,240
|
|
20241024,103500,31251621000,337500,337500,338000,337000,467
|
|
20241024,103400,31093992500,337000,336500,337500,336500,226
|
|
20241024,103300,31017781500,337000,336500,337000,336500,226
|
|
20241024,103200,30941645000,336500,336500,336500,336000,96
|
|
20241024,103100,30909358500,336500,336000,337000,336000,141
|
|
20241024,103000,30861915500,336500,336500,336500,336000,328
|
|
20241024,102900,30751553000,336500,336500,336500,336000,62
|
|
20241024,102800,30730712500,336000,336000,336500,336000,164
|
|
20241024,102700,30675541000,336000,335500,336500,335000,385
|
|
20241024,102600,30546258500,335500,336000,336000,335500,78
|
|
20241024,102500,30520087500,336000,335500,336000,335000,498
|
|
20241024,102400,30352951000,335500,335000,335500,334500,86
|
|
20241024,102300,30324140500,335000,335500,335500,335000,329
|
|
20241024,102200,30213911500,335500,335500,335500,335000,115
|
|
20241024,102100,30175345500,335500,335500,335500,335000,87
|
|
20241024,102000,30146192500,335500,335000,335500,335000,201
|
|
20241024,101900,30078776500,335000,335500,335500,334500,173
|
|
20241024,101800,30020791500,335500,335500,335500,334500,142
|
|
20241024,101700,29973221000,335500,335500,335500,335000,196
|
|
20241024,101600,29907553500,335000,335000,335500,335000,76
|
|
20241024,101500,29882086500,335000,335000,335500,335000,115
|
|
20241024,101400,29843536000,335000,335000,335500,334500,210
|
|
20241024,101300,29773185500,335000,335000,335500,334500,204
|
|
20241024,101200,29704832000,335000,335500,335500,334500,1097
|
|
20241024,101100,29337353500,335000,335000,335500,335000,93
|
|
20241024,101000,29306194000,335500,335000,335500,335000,378
|
|
20241024,100900,29179438500,335000,335500,335500,334500,997
|
|
20241024,100800,28845432000,335500,336000,336000,335000,340
|
|
20241024,100700,28731466500,335500,336000,336500,335500,630
|
|
20241024,100600,28519888000,336000,336000,336500,336000,56
|
|
20241024,100500,28501057000,336000,336500,336500,336000,364
|
|
20241024,100400,28378689000,336500,336500,336500,336000,66
|
|
20241024,100300,28356489000,336500,336000,336500,335500,498
|
|
20241024,100200,28189101500,336000,335500,336000,335500,384
|
|
20241024,100100,28060102500,336000,336000,336000,335500,90
|
|
20241024,100000,28029873500,335500,335500,336000,335500,142
|
|
20241024,095900,27982176000,336000,335500,336000,335500,162
|
|
20241024,095800,27927761500,336000,336000,336000,335000,356
|
|
20241024,095700,27808321500,336000,336000,336000,334500,1173
|
|
20241024,095600,27415087500,336000,335000,336000,335000,357
|
|
20241024,095500,27295360000,335000,334500,335000,334500,273
|
|
20241024,095400,27203927500,334500,335000,335000,334500,165
|
|
20241024,095300,27148671500,335000,334500,335000,334500,99
|
|
20241024,095200,27115530500,335000,335000,335000,334500,273
|
|
20241024,095100,27024166500,335000,334500,335000,334500,119
|
|
20241024,095000,26984332500,334500,335000,335000,334000,172
|
|
20241024,094900,26926775500,335000,334000,335000,334000,1182
|
|
20241024,094800,26531446000,334000,334500,334500,333500,1819
|
|
20241024,094700,25923904500,334500,334500,335000,334000,585
|
|
20241024,094600,25728401000,335000,334500,335000,334500,1550
|
|
20241024,094500,25209762500,334500,335000,335500,334500,731
|
|
20241024,094400,24964971500,335000,336000,336000,335000,1346
|
|
20241024,094300,24513494000,336000,336000,336000,335500,81
|
|
20241024,094200,24486279500,336000,335000,336000,335000,272
|
|
20241024,094100,24395048500,335000,334500,335000,334500,721
|
|
20241024,094000,24153685500,334500,336500,336500,334500,2520
|
|
20241024,093900,23307754500,336000,335500,336500,335500,160
|
|
20241024,093800,23253984000,336000,336000,336500,335500,162
|
|
20241024,093700,23199527500,336000,336000,336500,335500,150
|
|
20241024,093600,23149112000,336000,336000,336500,335500,272
|
|
20241024,093500,23057717000,336000,335500,336000,335000,564
|
|
20241024,093400,22868446500,335500,336000,336000,335500,576
|
|
20241024,093300,22675072000,336000,335500,336000,335000,501
|
|
20241024,093200,22506879000,335000,334000,335500,334000,790
|
|
20241024,093100,22242397500,334500,334500,334500,334000,650
|
|
20241024,093000,22025233500,334000,334000,334500,334000,832
|
|
20241024,092900,21747325500,334500,336000,336000,334000,2448
|
|
20241024,092800,20927328500,336000,336000,336500,335500,1230
|
|
20241024,092700,20514029500,336000,338000,338500,336000,2306
|
|
20241024,092600,19736272000,338000,338500,339000,338000,738
|
|
20241024,092500,19486468500,339000,338000,339000,337500,1186
|
|
20241024,092400,19085470500,338000,339500,339500,338000,2102
|
|
20241024,092300,18373588000,339500,340500,341000,339500,2598
|
|
20241024,092200,17490714000,341000,341500,341500,340500,1028
|
|
20241024,092100,17140041000,341500,341500,343000,340000,6230
|
|
20241024,092000,15010679000,341000,341000,341500,340500,2423
|
|
20241024,091900,14183948500,340500,340000,341000,339500,1487
|
|
20241024,091800,13677573500,340000,341000,341000,339500,917
|
|
20241024,091700,13365911500,340000,340500,341000,340000,569
|
|
20241024,091600,13172018500,340500,341500,341500,339500,2260
|
|
20241024,091500,12402350000,341500,341500,341500,341000,683
|
|
20241024,091400,12169178000,341000,340500,341500,340000,3986
|
|
20241024,091300,10811221000,340500,340500,340500,340000,319
|
|
20241024,091200,10702636500,340500,340000,340500,339000,1118
|
|
20241024,091100,10322565000,340000,340000,340000,339500,544
|
|
20241024,091000,10137778000,340000,339500,340000,339000,876
|
|
20241024,090900,9840249000,339000,340000,340000,339000,566
|
|
20241024,090800,9648065000,340500,339500,341000,339500,2136
|
|
20241024,090700,8921327000,339500,338000,339500,338000,2390
|
|
20241024,090600,8112143000,338000,338000,338500,337500,1209
|
|
20241024,090500,7703431500,338500,338500,339000,337500,2667
|
|
20241024,090400,6800814000,339000,340500,340500,338500,1913
|
|
20241024,090300,6151521500,340000,341500,341500,340000,2606
|
|
20241024,090200,5262486500,341000,340000,341500,339500,3911
|
|
20241024,090100,3931775500,340000,338500,340000,337500,4840
|
|
20241024,090000,2291684500,338500,338500,339000,337000,6685
|