723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,210000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,205900,146580379500,336500,336500,336500,336500,0
|
|
20241028,205800,146580379500,336500,336500,336500,336500,0
|
|
20241028,205700,146580379500,336500,336500,336500,336500,0
|
|
20241028,205600,146580379500,336500,336500,336500,336500,0
|
|
20241028,205500,146580379500,336500,336500,336500,336500,0
|
|
20241028,205400,146580379500,336500,336500,336500,336500,0
|
|
20241028,205300,146580379500,336500,336500,336500,336500,0
|
|
20241028,205200,146580379500,336500,336500,336500,336500,0
|
|
20241028,205100,146580379500,336500,336500,336500,336500,0
|
|
20241028,205000,146580379500,336500,336500,336500,336500,0
|
|
20241028,204900,146580379500,336500,336500,336500,336500,0
|
|
20241028,204800,146580379500,336500,336500,336500,336500,0
|
|
20241028,204700,146580379500,336500,336500,336500,336500,0
|
|
20241028,204600,146580379500,336500,336500,336500,336500,0
|
|
20241028,204500,146580379500,336500,336500,336500,336500,0
|
|
20241028,204400,146580379500,336500,336500,336500,336500,0
|
|
20241028,204300,146580379500,336500,336500,336500,336500,0
|
|
20241028,204200,146580379500,336500,336500,336500,336500,0
|
|
20241028,204100,146580379500,336500,336500,336500,336500,0
|
|
20241028,204000,146580379500,336500,336500,336500,336500,0
|
|
20241028,203900,146580379500,336500,336500,336500,336500,0
|
|
20241028,203800,146580379500,336500,336500,336500,336500,0
|
|
20241028,203700,146580379500,336500,336500,336500,336500,0
|
|
20241028,203600,146580379500,336500,336500,336500,336500,0
|
|
20241028,203500,146580379500,336500,336500,336500,336500,0
|
|
20241028,203400,146580379500,336500,336500,336500,336500,0
|
|
20241028,203300,146580379500,336500,336500,336500,336500,0
|
|
20241028,203200,146580379500,336500,336500,336500,336500,0
|
|
20241028,203100,146580379500,336500,336500,336500,336500,0
|
|
20241028,203000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,202900,146580379500,336500,336500,336500,336500,0
|
|
20241028,202800,146580379500,336500,336500,336500,336500,0
|
|
20241028,202700,146580379500,336500,336500,336500,336500,0
|
|
20241028,202600,146580379500,336500,336500,336500,336500,0
|
|
20241028,202500,146580379500,336500,336500,336500,336500,0
|
|
20241028,202400,146580379500,336500,336500,336500,336500,0
|
|
20241028,202300,146580379500,336500,336500,336500,336500,0
|
|
20241028,202200,146580379500,336500,336500,336500,336500,0
|
|
20241028,202100,146580379500,336500,336500,336500,336500,0
|
|
20241028,202000,146580379500,336500,336500,336500,336500,0
|
|
20241028,201900,146580379500,336500,336500,336500,336500,0
|
|
20241028,201800,146580379500,336500,336500,336500,336500,0
|
|
20241028,201700,146580379500,336500,336500,336500,336500,0
|
|
20241028,201600,146580379500,336500,336500,336500,336500,0
|
|
20241028,201500,146580379500,336500,336500,336500,336500,0
|
|
20241028,201400,146580379500,336500,336500,336500,336500,0
|
|
20241028,201300,146580379500,336500,336500,336500,336500,0
|
|
20241028,201200,146580379500,336500,336500,336500,336500,0
|
|
20241028,201100,146580379500,336500,336500,336500,336500,0
|
|
20241028,201000,146580379500,336500,336500,336500,336500,0
|
|
20241028,200900,146580379500,336500,336500,336500,336500,0
|
|
20241028,200800,146580379500,336500,336500,336500,336500,0
|
|
20241028,200700,146580379500,336500,336500,336500,336500,0
|
|
20241028,200600,146580379500,336500,336500,336500,336500,0
|
|
20241028,200500,146580379500,336500,336500,336500,336500,0
|
|
20241028,200400,146580379500,336500,336500,336500,336500,0
|
|
20241028,200300,146580379500,336500,336500,336500,336500,0
|
|
20241028,200200,146580379500,336500,336500,336500,336500,0
|
|
20241028,200100,146580379500,336500,336500,336500,336500,0
|
|
20241028,200000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,195900,146580379500,336500,336500,336500,336500,0
|
|
20241028,195800,146580379500,336500,336500,336500,336500,0
|
|
20241028,195700,146580379500,336500,336500,336500,336500,0
|
|
20241028,195600,146580379500,336500,336500,336500,336500,0
|
|
20241028,195500,146580379500,336500,336500,336500,336500,0
|
|
20241028,195400,146580379500,336500,336500,336500,336500,0
|
|
20241028,195300,146580379500,336500,336500,336500,336500,0
|
|
20241028,195200,146580379500,336500,336500,336500,336500,0
|
|
20241028,195100,146580379500,336500,336500,336500,336500,0
|
|
20241028,195000,146580379500,336500,336500,336500,336500,0
|
|
20241028,194900,146580379500,336500,336500,336500,336500,0
|
|
20241028,194800,146580379500,336500,336500,336500,336500,0
|
|
20241028,194700,146580379500,336500,336500,336500,336500,0
|
|
20241028,194600,146580379500,336500,336500,336500,336500,0
|
|
20241028,194500,146580379500,336500,336500,336500,336500,0
|
|
20241028,194400,146580379500,336500,336500,336500,336500,0
|
|
20241028,194300,146580379500,336500,336500,336500,336500,0
|
|
20241028,194200,146580379500,336500,336500,336500,336500,0
|
|
20241028,194100,146580379500,336500,336500,336500,336500,0
|
|
20241028,194000,146580379500,336500,336500,336500,336500,0
|
|
20241028,193900,146580379500,336500,336500,336500,336500,0
|
|
20241028,193800,146580379500,336500,336500,336500,336500,0
|
|
20241028,193700,146580379500,336500,336500,336500,336500,0
|
|
20241028,193600,146580379500,336500,336500,336500,336500,0
|
|
20241028,193500,146580379500,336500,336500,336500,336500,0
|
|
20241028,193400,146580379500,336500,336500,336500,336500,0
|
|
20241028,193300,146580379500,336500,336500,336500,336500,0
|
|
20241028,193200,146580379500,336500,336500,336500,336500,0
|
|
20241028,193100,146580379500,336500,336500,336500,336500,0
|
|
20241028,193000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,192900,146580379500,336500,336500,336500,336500,0
|
|
20241028,192800,146580379500,336500,336500,336500,336500,0
|
|
20241028,192700,146580379500,336500,336500,336500,336500,0
|
|
20241028,192600,146580379500,336500,336500,336500,336500,0
|
|
20241028,192500,146580379500,336500,336500,336500,336500,0
|
|
20241028,192400,146580379500,336500,336500,336500,336500,0
|
|
20241028,192300,146580379500,336500,336500,336500,336500,0
|
|
20241028,192200,146580379500,336500,336500,336500,336500,0
|
|
20241028,192100,146580379500,336500,336500,336500,336500,0
|
|
20241028,192000,146580379500,336500,336500,336500,336500,0
|
|
20241028,191900,146580379500,336500,336500,336500,336500,0
|
|
20241028,191800,146580379500,336500,336500,336500,336500,0
|
|
20241028,191700,146580379500,336500,336500,336500,336500,0
|
|
20241028,191600,146580379500,336500,336500,336500,336500,0
|
|
20241028,191500,146580379500,336500,336500,336500,336500,0
|
|
20241028,191400,146580379500,336500,336500,336500,336500,0
|
|
20241028,191300,146580379500,336500,336500,336500,336500,0
|
|
20241028,191200,146580379500,336500,336500,336500,336500,0
|
|
20241028,191100,146580379500,336500,336500,336500,336500,0
|
|
20241028,191000,146580379500,336500,336500,336500,336500,0
|
|
20241028,190900,146580379500,336500,336500,336500,336500,0
|
|
20241028,190800,146580379500,336500,336500,336500,336500,0
|
|
20241028,190700,146580379500,336500,336500,336500,336500,0
|
|
20241028,190600,146580379500,336500,336500,336500,336500,0
|
|
20241028,190500,146580379500,336500,336500,336500,336500,0
|
|
20241028,190400,146580379500,336500,336500,336500,336500,0
|
|
20241028,190300,146580379500,336500,336500,336500,336500,0
|
|
20241028,190200,146580379500,336500,336500,336500,336500,0
|
|
20241028,190100,146580379500,336500,336500,336500,336500,0
|
|
20241028,190000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,185900,146580379500,336500,336500,336500,336500,0
|
|
20241028,185800,146580379500,336500,336500,336500,336500,0
|
|
20241028,185700,146580379500,336500,336500,336500,336500,0
|
|
20241028,185600,146580379500,336500,336500,336500,336500,0
|
|
20241028,185500,146580379500,336500,336500,336500,336500,0
|
|
20241028,185400,146580379500,336500,336500,336500,336500,0
|
|
20241028,185300,146580379500,336500,336500,336500,336500,0
|
|
20241028,185200,146580379500,336500,336500,336500,336500,0
|
|
20241028,185100,146580379500,336500,336500,336500,336500,0
|
|
20241028,185000,146580379500,336500,336500,336500,336500,0
|
|
20241028,184900,146580379500,336500,336500,336500,336500,0
|
|
20241028,184800,146580379500,336500,336500,336500,336500,0
|
|
20241028,184700,146580379500,336500,336500,336500,336500,0
|
|
20241028,184600,146580379500,336500,336500,336500,336500,0
|
|
20241028,184500,146580379500,336500,336500,336500,336500,0
|
|
20241028,184400,146580379500,336500,336500,336500,336500,0
|
|
20241028,184300,146580379500,336500,336500,336500,336500,0
|
|
20241028,184200,146580379500,336500,336500,336500,336500,0
|
|
20241028,184100,146580379500,336500,336500,336500,336500,0
|
|
20241028,184000,146580379500,336500,336500,336500,336500,0
|
|
20241028,183900,146580379500,336500,336500,336500,336500,0
|
|
20241028,183800,146580379500,336500,336500,336500,336500,0
|
|
20241028,183700,146580379500,336500,336500,336500,336500,0
|
|
20241028,183600,146580379500,336500,336500,336500,336500,0
|
|
20241028,183500,146580379500,336500,336500,336500,336500,0
|
|
20241028,183400,146580379500,336500,336500,336500,336500,0
|
|
20241028,183300,146580379500,336500,336500,336500,336500,0
|
|
20241028,183200,146580379500,336500,336500,336500,336500,0
|
|
20241028,183100,146580379500,336500,336500,336500,336500,0
|
|
20241028,183000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,182900,146580379500,336500,336500,336500,336500,0
|
|
20241028,182800,146580379500,336500,336500,336500,336500,0
|
|
20241028,182700,146580379500,336500,336500,336500,336500,0
|
|
20241028,182600,146580379500,336500,336500,336500,336500,0
|
|
20241028,182500,146580379500,336500,336500,336500,336500,0
|
|
20241028,182400,146580379500,336500,336500,336500,336500,0
|
|
20241028,182300,146580379500,336500,336500,336500,336500,0
|
|
20241028,182200,146580379500,336500,336500,336500,336500,0
|
|
20241028,182100,146580379500,336500,336500,336500,336500,0
|
|
20241028,182000,146580379500,336500,336500,336500,336500,0
|
|
20241028,181900,146580379500,336500,336500,336500,336500,0
|
|
20241028,181800,146580379500,336500,336500,336500,336500,0
|
|
20241028,181700,146580379500,336500,336500,336500,336500,0
|
|
20241028,181600,146580379500,336500,336500,336500,336500,0
|
|
20241028,181500,146580379500,336500,336500,336500,336500,0
|
|
20241028,181400,146580379500,336500,336500,336500,336500,0
|
|
20241028,181300,146580379500,336500,336500,336500,336500,0
|
|
20241028,181200,146580379500,336500,336500,336500,336500,0
|
|
20241028,181100,146580379500,336500,336500,336500,336500,0
|
|
20241028,181000,146580379500,336500,336500,336500,336500,0
|
|
20241028,180900,146580379500,336500,336500,336500,336500,0
|
|
20241028,180800,146580379500,336500,336500,336500,336500,0
|
|
20241028,180700,146580379500,336500,336500,336500,336500,0
|
|
20241028,180600,146580379500,336500,336500,336500,336500,0
|
|
20241028,180500,146580379500,336500,336500,336500,336500,0
|
|
20241028,180400,146580379500,336500,336500,336500,336500,0
|
|
20241028,180300,146580379500,336500,336500,336500,336500,0
|
|
20241028,180200,146580379500,336500,336500,336500,336500,0
|
|
20241028,180100,146580379500,336500,336500,336500,336500,0
|
|
20241028,180000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,175900,146580379500,336500,336500,336500,336500,0
|
|
20241028,175800,146580379500,336500,336500,336500,336500,0
|
|
20241028,175700,146580379500,336500,336500,336500,336500,0
|
|
20241028,175600,146580379500,336500,336500,336500,336500,0
|
|
20241028,175500,146580379500,336500,336500,336500,336500,0
|
|
20241028,175400,146580379500,336500,336500,336500,336500,0
|
|
20241028,175300,146580379500,336500,336500,336500,336500,0
|
|
20241028,175200,146580379500,336500,336500,336500,336500,0
|
|
20241028,175100,146580379500,336500,336500,336500,336500,0
|
|
20241028,175000,146580379500,336500,336500,336500,336500,0
|
|
20241028,174900,146580379500,336500,336500,336500,336500,0
|
|
20241028,174800,146580379500,336500,336500,336500,336500,0
|
|
20241028,174700,146580379500,336500,336500,336500,336500,0
|
|
20241028,174600,146580379500,336500,336500,336500,336500,0
|
|
20241028,174500,146580379500,336500,336500,336500,336500,0
|
|
20241028,174400,146580379500,336500,336500,336500,336500,0
|
|
20241028,174300,146580379500,336500,336500,336500,336500,0
|
|
20241028,174200,146580379500,336500,336500,336500,336500,0
|
|
20241028,174100,146580379500,336500,336500,336500,336500,0
|
|
20241028,174000,146580379500,336500,336500,336500,336500,0
|
|
20241028,173900,146580379500,336500,336500,336500,336500,0
|
|
20241028,173800,146580379500,336500,336500,336500,336500,0
|
|
20241028,173700,146580379500,336500,336500,336500,336500,0
|
|
20241028,173600,146580379500,336500,336500,336500,336500,0
|
|
20241028,173500,146580379500,336500,336500,336500,336500,0
|
|
20241028,173400,146580379500,336500,336500,336500,336500,0
|
|
20241028,173300,146580379500,336500,336500,336500,336500,0
|
|
20241028,173200,146580379500,336500,336500,336500,336500,0
|
|
20241028,173100,146580379500,336500,336500,336500,336500,0
|
|
20241028,173000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,172900,146580379500,336500,336500,336500,336500,0
|
|
20241028,172800,146580379500,336500,336500,336500,336500,0
|
|
20241028,172700,146580379500,336500,336500,336500,336500,0
|
|
20241028,172600,146580379500,336500,336500,336500,336500,0
|
|
20241028,172500,146580379500,336500,336500,336500,336500,0
|
|
20241028,172400,146580379500,336500,336500,336500,336500,0
|
|
20241028,172300,146580379500,336500,336500,336500,336500,0
|
|
20241028,172200,146580379500,336500,336500,336500,336500,0
|
|
20241028,172100,146580379500,336500,336500,336500,336500,0
|
|
20241028,172000,146580379500,336500,336500,336500,336500,0
|
|
20241028,171900,146580379500,336500,336500,336500,336500,0
|
|
20241028,171800,146580379500,336500,336500,336500,336500,0
|
|
20241028,171700,146580379500,336500,336500,336500,336500,0
|
|
20241028,171600,146580379500,336500,336500,336500,336500,0
|
|
20241028,171500,146580379500,336500,336500,336500,336500,0
|
|
20241028,171400,146580379500,336500,336500,336500,336500,0
|
|
20241028,171300,146580379500,336500,336500,336500,336500,0
|
|
20241028,171200,146580379500,336500,336500,336500,336500,0
|
|
20241028,171100,146580379500,336500,336500,336500,336500,0
|
|
20241028,171000,146580379500,336500,336500,336500,336500,0
|
|
20241028,170900,146580379500,336500,336500,336500,336500,0
|
|
20241028,170800,146580379500,336500,336500,336500,336500,0
|
|
20241028,170700,146580379500,336500,336500,336500,336500,0
|
|
20241028,170600,146580379500,336500,336500,336500,336500,0
|
|
20241028,170500,146580379500,336500,336500,336500,336500,0
|
|
20241028,170400,146580379500,336500,336500,336500,336500,0
|
|
20241028,170300,146580379500,336500,336500,336500,336500,0
|
|
20241028,170200,146580379500,336500,336500,336500,336500,0
|
|
20241028,170100,146580379500,336500,336500,336500,336500,0
|
|
20241028,170000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,165900,146580379500,336500,336500,336500,336500,0
|
|
20241028,165800,146580379500,336500,336500,336500,336500,0
|
|
20241028,165700,146580379500,336500,336500,336500,336500,0
|
|
20241028,165600,146580379500,336500,336500,336500,336500,0
|
|
20241028,165500,146580379500,336500,336500,336500,336500,0
|
|
20241028,165400,146580379500,336500,336500,336500,336500,0
|
|
20241028,165300,146580379500,336500,336500,336500,336500,0
|
|
20241028,165200,146580379500,336500,336500,336500,336500,0
|
|
20241028,165100,146580379500,336500,336500,336500,336500,0
|
|
20241028,165000,146580379500,336500,336500,336500,336500,0
|
|
20241028,164900,146580379500,336500,336500,336500,336500,0
|
|
20241028,164800,146580379500,336500,336500,336500,336500,0
|
|
20241028,164700,146580379500,336500,336500,336500,336500,0
|
|
20241028,164600,146580379500,336500,336500,336500,336500,0
|
|
20241028,164500,146580379500,336500,336500,336500,336500,0
|
|
20241028,164400,146580379500,336500,336500,336500,336500,0
|
|
20241028,164300,146580379500,336500,336500,336500,336500,0
|
|
20241028,164200,146580379500,336500,336500,336500,336500,0
|
|
20241028,164100,146580379500,336500,336500,336500,336500,0
|
|
20241028,164000,146580379500,336500,336500,336500,336500,0
|
|
20241028,163900,146580379500,336500,336500,336500,336500,0
|
|
20241028,163800,146580379500,336500,336500,336500,336500,0
|
|
20241028,163700,146580379500,336500,336500,336500,336500,0
|
|
20241028,163600,146580379500,336500,336500,336500,336500,0
|
|
20241028,163500,146580379500,336500,336500,336500,336500,0
|
|
20241028,163400,146580379500,336500,336500,336500,336500,0
|
|
20241028,163300,146580379500,336500,336500,336500,336500,0
|
|
20241028,163200,146580379500,336500,336500,336500,336500,0
|
|
20241028,163100,146580379500,336500,336500,336500,336500,0
|
|
20241028,163000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,162900,146580379500,336500,336500,336500,336500,0
|
|
20241028,162800,146580379500,336500,336500,336500,336500,0
|
|
20241028,162700,146580379500,336500,336500,336500,336500,0
|
|
20241028,162600,146580379500,336500,336500,336500,336500,0
|
|
20241028,162500,146580379500,336500,336500,336500,336500,0
|
|
20241028,162400,146580379500,336500,336500,336500,336500,0
|
|
20241028,162300,146580379500,336500,336500,336500,336500,0
|
|
20241028,162200,146580379500,336500,336500,336500,336500,0
|
|
20241028,162100,146580379500,336500,336500,336500,336500,0
|
|
20241028,162000,146580379500,336500,336500,336500,336500,0
|
|
20241028,161900,146580379500,336500,336500,336500,336500,0
|
|
20241028,161800,146580379500,336500,336500,336500,336500,0
|
|
20241028,161700,146580379500,336500,336500,336500,336500,0
|
|
20241028,161600,146580379500,336500,336500,336500,336500,0
|
|
20241028,161500,146580379500,336500,336500,336500,336500,0
|
|
20241028,161400,146580379500,336500,336500,336500,336500,0
|
|
20241028,161300,146580379500,336500,336500,336500,336500,0
|
|
20241028,161200,146580379500,336500,336500,336500,336500,0
|
|
20241028,161100,146580379500,336500,336500,336500,336500,0
|
|
20241028,161000,146580379500,336500,336500,336500,336500,0
|
|
20241028,160900,146580379500,336500,336500,336500,336500,0
|
|
20241028,160800,146580379500,336500,336500,336500,336500,0
|
|
20241028,160700,146580379500,336500,336500,336500,336500,0
|
|
20241028,160600,146580379500,336500,336500,336500,336500,0
|
|
20241028,160500,146580379500,336500,336500,336500,336500,0
|
|
20241028,160400,146580379500,336500,336500,336500,336500,0
|
|
20241028,160300,146580379500,336500,336500,336500,336500,0
|
|
20241028,160200,146580379500,336500,336500,336500,336500,0
|
|
20241028,160100,146580379500,336500,336500,336500,336500,0
|
|
20241028,160000,146580379500,336500,336500,336500,336500,10485
|
|
20241028,155900,146580379500,336500,336500,336500,336500,0
|
|
20241028,155800,146580379500,336500,336500,336500,336500,0
|
|
20241028,155700,146580379500,336500,336500,336500,336500,0
|
|
20241028,155600,146580379500,336500,336500,336500,336500,0
|
|
20241028,155500,146580379500,336500,336500,336500,336500,0
|
|
20241028,155400,146580379500,336500,336500,336500,336500,0
|
|
20241028,155300,146580379500,336500,336500,336500,336500,0
|
|
20241028,155200,146580379500,336500,336500,336500,336500,0
|
|
20241028,155100,146580379500,336500,336500,336500,336500,0
|
|
20241028,155000,146580379500,336500,336500,336500,336500,0
|
|
20241028,154900,146580379500,336500,336500,336500,336500,0
|
|
20241028,154800,146580379500,336500,336500,336500,336500,0
|
|
20241028,154700,146580379500,336500,336500,336500,336500,0
|
|
20241028,154600,146580379500,336500,336500,336500,336500,0
|
|
20241028,154500,146580379500,336500,336500,336500,336500,0
|
|
20241028,154400,146580379500,336500,336500,336500,336500,0
|
|
20241028,154300,146580379500,336500,336500,336500,336500,0
|
|
20241028,154200,146580379500,336500,336500,336500,336500,0
|
|
20241028,154100,146580379500,336500,336500,336500,336500,0
|
|
20241028,154000,146580379500,336500,336500,336500,336500,0
|
|
20241028,153900,146580379500,336500,336500,336500,336500,0
|
|
20241028,153800,146580379500,336500,336500,336500,336500,0
|
|
20241028,153700,146580379500,336500,336500,336500,336500,0
|
|
20241028,153600,146580379500,336500,336500,336500,336500,0
|
|
20241028,153500,146580379500,336500,336500,336500,336500,0
|
|
20241028,153400,146580379500,336500,336500,336500,336500,0
|
|
20241028,153300,146580379500,336500,336500,336500,336500,0
|
|
20241028,153200,146580379500,336500,336500,336500,336500,0
|
|
20241028,153100,146580379500,336500,336500,336500,336500,0
|
|
20241028,153000,146580379500,336500,336500,336500,336500,20970
|
|
20241028,152900,143052177000,335000,335000,335000,335000,0
|
|
20241028,152800,143052177000,335000,335000,335000,335000,0
|
|
20241028,152700,143052177000,335000,335000,335000,335000,0
|
|
20241028,152600,143052177000,335000,335000,335000,335000,0
|
|
20241028,152500,143052177000,335000,335000,335000,335000,0
|
|
20241028,152400,143052177000,335000,335000,335000,335000,0
|
|
20241028,152300,143052177000,335000,335000,335000,335000,0
|
|
20241028,152200,143052177000,335000,335000,335000,335000,0
|
|
20241028,152100,143052177000,335000,335000,335000,335000,0
|
|
20241028,152000,143052177000,335000,335000,335000,335000,0
|
|
20241028,151900,143052177000,335000,335000,335000,334500,1446
|
|
20241028,151800,142568123500,334500,334500,335000,334500,705
|
|
20241028,151700,142332217000,335000,335000,335000,334500,803
|
|
20241028,151600,142063521000,335000,334500,335000,334000,2080
|
|
20241028,151500,141367756000,334500,334000,334500,333500,1422
|
|
20241028,151400,140892771500,333500,334000,334500,333500,1174
|
|
20241028,151300,140500653000,334500,334000,334500,334000,855
|
|
20241028,151200,140214988500,334000,334000,334500,333500,2794
|
|
20241028,151100,139281617500,334000,334500,335000,334000,2827
|
|
20241028,151000,138336110500,334500,335000,335000,334500,837
|
|
20241028,150900,138055971000,335000,335500,336000,335000,1282
|
|
20241028,150800,137626067500,335500,335000,336000,335000,924
|
|
20241028,150700,137316257000,335000,335500,336000,334500,1504
|
|
20241028,150600,136811910000,335500,334000,335500,334000,2049
|
|
20241028,150500,136126193500,334500,334500,334500,334000,686
|
|
20241028,150400,135897012000,334500,333500,335500,333500,1929
|
|
20241028,150300,135252330500,333500,334500,335000,333500,2490
|
|
20241028,150200,134420100000,334500,335500,335500,334500,1527
|
|
20241028,150100,133908547000,335500,335500,335500,335000,662
|
|
20241028,150000,133686742500,335500,335500,336000,335000,1710
|
|
20241028,145900,133113217500,335000,335500,336000,335000,3157
|
|
20241028,145800,132054804000,336000,336000,336000,335500,651
|
|
20241028,145700,131836124000,335500,336000,336000,335500,377
|
|
20241028,145600,131709506500,335500,335000,336000,335000,2688
|
|
20241028,145500,130808208000,335000,335000,335500,335000,1435
|
|
20241028,145400,130327383000,335500,335000,335500,335000,1549
|
|
20241028,145300,129808198000,335000,335000,335500,335000,615
|
|
20241028,145200,129602107000,335000,335500,336000,335000,1043
|
|
20241028,145100,129252292500,336000,335500,336500,335500,661
|
|
20241028,145000,129030257000,335500,335500,336000,335000,1422
|
|
20241028,144900,128553333000,335000,335000,335500,335000,507
|
|
20241028,144800,128383408500,335000,336000,336000,335000,2057
|
|
20241028,144700,127693460000,336000,336000,336500,336000,1746
|
|
20241028,144600,127106726500,336000,336500,337000,336000,1213
|
|
20241028,144500,126698885000,336500,336000,337000,335500,1491
|
|
20241028,144400,126197743000,335500,336000,336500,335500,5552
|
|
20241028,144300,124333141000,336500,338500,338500,336000,5285
|
|
20241028,144200,122550992000,338500,337500,339000,337500,1879
|
|
20241028,144100,121915445500,338000,338000,338000,337500,470
|
|
20241028,144000,121756768000,337500,338500,339000,337500,2250
|
|
20241028,143900,120996715000,338500,339500,340000,338500,1181
|
|
20241028,143800,120596129000,340000,339500,340000,339500,561
|
|
20241028,143700,120405537000,339500,339500,340000,339500,319
|
|
20241028,143600,120297215500,339500,339500,340000,339500,586
|
|
20241028,143500,120098134000,339500,340500,341000,339500,1049
|
|
20241028,143400,119741375500,340500,341000,341500,340500,1158
|
|
20241028,143300,119346523000,341000,340500,341500,340500,571
|
|
20241028,143200,119151856500,341000,341000,341000,340500,457
|
|
20241028,143100,118996163500,340500,340000,340500,339500,1107
|
|
20241028,143000,118619731000,340000,340500,340500,340000,327
|
|
20241028,142900,118508493000,340000,340500,340500,340000,464
|
|
20241028,142800,118350627000,340000,340000,340500,339500,721
|
|
20241028,142700,118105373000,340000,339000,340000,339000,529
|
|
20241028,142600,117925770500,339000,339000,339500,338500,449
|
|
20241028,142500,117773633500,338500,338000,339000,338000,953
|
|
20241028,142400,117451302000,338000,338500,339000,338000,658
|
|
20241028,142300,117228642000,338500,338000,339000,338000,907
|
|
20241028,142200,116921595500,338500,338500,339000,338000,636
|
|
20241028,142100,116706561500,338000,339000,339000,338000,740
|
|
20241028,142000,116456081000,339000,339000,339500,338500,413
|
|
20241028,141900,116316141000,338500,338500,339000,338500,423
|
|
20241028,141800,116172913000,338500,338000,339000,338000,395
|
|
20241028,141700,116039183500,338000,338000,338500,337500,594
|
|
20241028,141600,115838391500,338000,338500,339000,338000,557
|
|
20241028,141500,115649994500,339000,340000,340500,338500,446
|
|
20241028,141400,115498640000,339500,339500,340500,339500,870
|
|
20241028,141300,115202887000,340000,338000,340000,337500,1524
|
|
20241028,141200,114686392000,337500,338000,338000,337500,577
|
|
20241028,141100,114491636500,337500,338500,339000,337000,1240
|
|
20241028,141000,114072825000,338500,337500,339500,337500,1118
|
|
20241028,140900,113694933500,337500,337500,338000,337500,713
|
|
20241028,140800,113454243500,337500,337500,338000,337500,535
|
|
20241028,140700,113273658000,337500,339500,339500,337500,780
|
|
20241028,140600,113009638500,339000,339000,340000,339000,474
|
|
20241028,140500,112848787000,339000,339500,340000,339000,465
|
|
20241028,140400,112691045500,340000,340000,340500,338500,1867
|
|
20241028,140300,112057406500,339500,339500,340000,339000,1170
|
|
20241028,140200,111660081500,339500,339000,340000,339000,788
|
|
20241028,140100,111392615000,339000,339000,340000,339000,725
|
|
20241028,140000,111146658000,339500,337500,340000,337500,2284
|
|
20241028,135900,110374077500,337500,337500,338000,336000,2495
|
|
20241028,135800,109533198000,338000,338500,338500,337500,1255
|
|
20241028,135700,109109012500,338500,340500,340500,338500,3530
|
|
20241028,135600,107911250000,340500,340500,341000,340000,1373
|
|
20241028,135500,107443783500,340500,340500,341000,340500,361
|
|
20241028,135400,107320797000,341000,341000,341000,340500,177
|
|
20241028,135300,107260467000,341000,342000,342000,340500,575
|
|
20241028,135200,107064244000,341500,341000,342000,340500,611
|
|
20241028,135100,106855848500,341000,341000,341500,340500,929
|
|
20241028,135000,106538959000,341000,340500,341500,340500,784
|
|
20241028,134900,106271673000,341000,339500,341000,339500,678
|
|
20241028,134800,106041060000,339500,339500,340000,339000,1172
|
|
20241028,134700,105643177000,339500,341000,341000,339500,3128
|
|
20241028,134600,104579124000,341000,340500,341000,340500,1309
|
|
20241028,134500,104132957000,340500,340500,341000,340500,361
|
|
20241028,134400,104010001000,340500,341000,341500,340500,1448
|
|
20241028,134300,103516238500,341500,341500,341500,341000,217
|
|
20241028,134200,103442196500,341500,342000,342000,341000,567
|
|
20241028,134100,103248543000,342000,341500,342000,341000,1202
|
|
20241028,134000,102838104500,341000,341000,341500,341000,712
|
|
20241028,133900,102595299000,341000,341500,342000,341000,883
|
|
20241028,133800,102293977500,341500,342500,342500,341500,639
|
|
20241028,133700,102075549000,342000,342000,342500,342000,419
|
|
20241028,133600,101932151000,342000,343000,343500,342000,1540
|
|
20241028,133500,101404320000,343000,342500,343500,342500,767
|
|
20241028,133400,101141288500,342500,343000,343000,342000,842
|
|
20241028,133300,100852911500,343000,341500,343500,341000,869
|
|
20241028,133200,100555826500,341000,343000,343000,341000,3189
|
|
20241028,133100,99466235000,343000,343000,343500,343000,517
|
|
20241028,133000,99288874000,343500,343000,343500,342000,1618
|
|
20241028,132900,98734612000,343000,344000,344500,342500,2650
|
|
20241028,132800,97825060500,344000,345500,345500,344000,2061
|
|
20241028,132700,97114585000,345000,345500,346000,345000,596
|
|
20241028,132600,96908620000,345500,346500,346500,345500,620
|
|
20241028,132500,96694129500,346500,346500,346500,345500,805
|
|
20241028,132400,96415701000,346500,347000,347500,346000,932
|
|
20241028,132300,96092633500,347000,346500,347500,346000,1108
|
|
20241028,132200,95708256500,347000,345500,347000,345500,418
|
|
20241028,132100,95563576500,346000,346000,346000,345000,706
|
|
20241028,132000,95319639500,345500,346000,346000,345000,866
|
|
20241028,131900,95020339500,346000,347000,347000,345000,3915
|
|
20241028,131800,93667757500,347000,347000,347000,346500,1024
|
|
20241028,131700,93312902500,346500,348000,348000,346500,1588
|
|
20241028,131600,92761659500,348000,348500,349000,348000,1253
|
|
20241028,131500,92325332500,348500,350500,350500,348500,2993
|
|
20241028,131400,91279556000,350500,350500,351000,350000,548
|
|
20241028,131300,91087572500,350500,350500,351000,350500,579
|
|
20241028,131200,90884569500,350500,351000,351500,350500,1467
|
|
20241028,131100,90369655500,351000,351500,351500,351000,344
|
|
20241028,131000,90248886500,351500,352000,352500,351000,575
|
|
20241028,130900,90046630500,352500,352500,352500,352000,67
|
|
20241028,130800,90023033500,352500,352500,352500,352000,83
|
|
20241028,130700,89993799000,352000,353500,353500,352000,410
|
|
20241028,130600,89849146000,353500,353500,353500,353000,104
|
|
20241028,130500,89812428500,353500,353000,353500,353000,70
|
|
20241028,130400,89787701500,353000,353500,354000,353000,530
|
|
20241028,130300,89600339500,353500,353000,353500,353000,329
|
|
20241028,130200,89484060500,353500,353000,354000,353000,660
|
|
20241028,130100,89250734000,353000,352500,353000,352500,188
|
|
20241028,130000,89184387000,352000,352000,352500,352000,135
|
|
20241028,125900,89136831000,352500,351500,352500,351500,520
|
|
20241028,125800,88953831500,352000,351500,352000,351500,1116
|
|
20241028,125700,88561028000,352000,351500,352000,351000,472
|
|
20241028,125600,88395057500,351000,351000,351500,351000,491
|
|
20241028,125500,88222513500,351000,351500,352000,351000,1251
|
|
20241028,125400,87782812500,351500,352000,352000,351500,501
|
|
20241028,125300,87606555500,352000,352000,352000,351500,412
|
|
20241028,125200,87461647500,351500,352500,353000,351000,3358
|
|
20241028,125100,86279828000,353000,353000,353500,352500,2269
|
|
20241028,125000,85478895000,353000,353500,353500,353000,729
|
|
20241028,124900,85221209000,353500,353500,353500,353000,213
|
|
20241028,124800,85145923500,353500,353000,353500,353000,239
|
|
20241028,124700,85061496000,353500,353000,353500,353000,216
|
|
20241028,124600,84985208500,353500,353000,353500,353000,109
|
|
20241028,124500,84946707500,353000,353000,353500,353000,171
|
|
20241028,124400,84886333500,353500,353000,353500,353000,660
|
|
20241028,124300,84653213500,353000,354000,354000,353000,2098
|
|
20241028,124200,83911546000,354000,354500,355000,354000,2059
|
|
20241028,124100,83182538500,354500,354500,355000,354000,792
|
|
20241028,124000,82901750000,354000,354500,354500,354000,328
|
|
20241028,123900,82785529000,354500,355500,355500,354500,3531
|
|
20241028,123800,81532264500,355500,356000,356000,355500,67
|
|
20241028,123700,81508420500,355500,356000,356000,355500,155
|
|
20241028,123600,81453267500,356000,356000,356000,355500,67
|
|
20241028,123500,81429422500,356000,356000,356000,355500,37
|
|
20241028,123400,81416261000,356000,356000,356000,355500,578
|
|
20241028,123300,81210503500,356000,355500,356000,355500,138
|
|
20241028,123200,81161396000,355500,356000,356000,355500,80
|
|
20241028,123100,81132947500,356000,356000,356500,356000,144
|
|
20241028,123000,81081683000,356500,356500,356500,356000,82
|
|
20241028,122900,81052471000,356500,356000,356500,356000,177
|
|
20241028,122800,80989440500,356000,357000,357000,356000,358
|
|
20241028,122700,80861816000,356500,357000,357000,356500,161
|
|
20241028,122600,80804391500,357000,357000,357000,356500,322
|
|
20241028,122500,80689458000,356500,356500,357000,356500,130
|
|
20241028,122400,80643090500,357000,357000,357000,356500,94
|
|
20241028,122300,80609547000,357000,357000,357000,356500,182
|
|
20241028,122200,80544649000,357000,356500,357000,356500,99
|
|
20241028,122100,80509313000,356500,356500,357000,356000,310
|
|
20241028,122000,80398803000,356000,356000,356500,356000,138
|
|
20241028,121900,80349638500,356000,356000,356500,356000,52
|
|
20241028,121800,80331107500,356000,355500,356500,355500,345
|
|
20241028,121700,80208219500,355500,356000,356000,355500,96
|
|
20241028,121600,80174047000,356000,355000,356000,355000,642
|
|
20241028,121500,79945765000,355500,355000,355500,355000,109
|
|
20241028,121400,79907037000,355500,355000,355500,355000,199
|
|
20241028,121300,79836351000,355500,355500,355500,355000,85
|
|
20241028,121200,79806141500,355500,355500,355500,355000,71
|
|
20241028,121100,79780921000,355500,355500,355500,355000,84
|
|
20241028,121000,79751071000,355500,355500,355500,355000,269
|
|
20241028,120900,79655454000,355000,355500,356000,355000,524
|
|
20241028,120800,79469182500,355500,356000,356000,355500,79
|
|
20241028,120700,79441081000,356000,356500,356500,355500,491
|
|
20241028,120600,79266364000,356500,356500,356500,356000,31
|
|
20241028,120500,79255322000,356500,357000,357000,356000,667
|
|
20241028,120400,79017524000,357000,356500,357000,356500,53
|
|
20241028,120300,78998616500,356500,357000,357000,356500,239
|
|
20241028,120200,78913349500,357000,357000,357000,356500,325
|
|
20241028,120100,78797326500,357000,356500,357000,356000,876
|
|
20241028,120000,78485034000,356500,356500,356500,356000,115
|
|
20241028,115900,78444070000,356500,356500,356500,356000,63
|
|
20241028,115800,78421620000,356500,356500,356500,356000,101
|
|
20241028,115700,78385616500,356500,356500,356500,356000,67
|
|
20241028,115600,78361744000,356500,356500,356500,356000,237
|
|
20241028,115500,78277288000,356000,356000,356500,356000,220
|
|
20241028,115400,78198940500,356000,355500,356500,355500,847
|
|
20241028,115300,77897324500,356000,356000,356000,355500,58
|
|
20241028,115200,77876681000,355500,356000,356000,355500,202
|
|
20241028,115100,77804781500,356000,355500,356000,355500,125
|
|
20241028,115000,77760318000,356000,356500,356500,355500,765
|
|
20241028,114900,77487927500,356000,356500,356500,356000,82
|
|
20241028,114800,77458708000,356500,356500,356500,356000,136
|
|
20241028,114700,77410249500,356500,356000,356500,355500,228
|
|
20241028,114600,77329058500,356000,355500,356000,355500,409
|
|
20241028,114500,77183477500,356000,356000,356000,355500,145
|
|
20241028,114400,77131859000,356000,356000,356000,355500,85
|
|
20241028,114300,77101618500,356000,356000,356000,355500,114
|
|
20241028,114200,77061062500,356000,356500,356500,356000,158
|
|
20241028,114100,77004813500,356500,356000,356500,356000,88
|
|
20241028,114000,76973460000,356000,356000,356500,356000,142
|
|
20241028,113900,76922884000,356000,357000,357000,356000,200
|
|
20241028,113800,76851581000,356500,356000,357000,355500,365
|
|
20241028,113700,76721473000,356000,357000,357000,355500,1337
|
|
20241028,113600,76245132500,357000,357000,357000,356500,190
|
|
20241028,113500,76177311000,357000,356000,357000,355500,801
|
|
20241028,113400,75892028500,356000,356000,356000,355500,125
|
|
20241028,113300,75847540000,355500,355500,356000,355500,658
|
|
20241028,113200,75613418000,355500,355000,355500,354500,357
|
|
20241028,113100,75486632500,355000,355000,355000,354500,472
|
|
20241028,113000,75319077000,355000,354000,355000,354000,764
|
|
20241028,112900,75048254000,354000,354000,354500,354000,104
|
|
20241028,112800,75011407500,354500,354500,354500,354000,351
|
|
20241028,112700,74887082000,354500,354000,354500,354000,465
|
|
20241028,112600,74722259000,354500,354500,354500,354000,185
|
|
20241028,112500,74656738000,354500,354000,354500,354000,219
|
|
20241028,112400,74579184500,354500,355000,355000,354000,757
|
|
20241028,112300,74310867000,355000,354500,355000,354500,153
|
|
20241028,112200,74256569500,354500,354000,355000,354000,1037
|
|
20241028,112100,73888807500,354000,354000,354500,354000,380
|
|
20241028,112000,73754230000,354500,354500,355000,354500,610
|
|
20241028,111900,73537968000,355000,355000,355500,354500,1384
|
|
20241028,111800,73046757000,355000,355500,355500,355000,211
|
|
20241028,111700,72971828000,355500,355500,355500,355000,252
|
|
20241028,111600,72882315000,355000,356000,356000,355000,702
|
|
20241028,111500,72632775000,356000,356000,356000,355500,145
|
|
20241028,111400,72581176500,355500,355500,356000,355500,469
|
|
20241028,111300,72414280500,355500,356500,356500,355500,1567
|
|
20241028,111200,71856721000,356500,356000,356500,356000,111
|
|
20241028,111100,71817163000,356500,356500,356500,356000,86
|
|
20241028,111000,71786509500,356000,357500,357500,356000,1344
|
|
20241028,110900,71307049500,358000,358000,358000,357500,461
|
|
20241028,110800,71142224500,358000,358000,358000,357500,87
|
|
20241028,110700,71111089000,357500,358500,358500,357500,177
|
|
20241028,110600,71047715000,358500,358000,358500,357500,378
|
|
20241028,110500,70912372500,358000,358000,358000,357500,107
|
|
20241028,110400,70874068500,357500,358500,358500,357500,929
|
|
20241028,110300,70541484500,358500,358500,358500,358000,153
|
|
20241028,110200,70486651500,358500,358500,358500,358000,108
|
|
20241028,110100,70447957000,358000,358000,358500,358000,144
|
|
20241028,110000,70396334500,358500,358500,358500,358000,115
|
|
20241028,105900,70355126000,358500,358500,358500,358000,295
|
|
20241028,105800,70249408000,358500,358000,358500,357500,361
|
|
20241028,105700,70120065000,357500,358500,358500,357500,781
|
|
20241028,105600,69840441000,358500,359000,359000,358000,1125
|
|
20241028,105500,69436706500,359000,359000,359500,359000,82
|
|
20241028,105400,69407258500,359500,359500,359500,359000,897
|
|
20241028,105300,69085124500,359500,359500,359500,359000,240
|
|
20241028,105200,68998918000,359500,359500,359500,359000,69
|
|
20241028,105100,68974126000,359000,358500,359000,358000,1310
|
|
20241028,105000,68504292000,358500,357500,358500,357500,581
|
|
20241028,104900,68296222500,358000,358000,358500,357500,326
|
|
20241028,104800,68179571500,358500,358000,358500,357500,182
|
|
20241028,104700,68114399500,358000,358000,358500,358000,91
|
|
20241028,104600,68081810000,358500,358500,358500,358000,94
|
|
20241028,104500,68048119000,358500,359000,359500,358000,260
|
|
20241028,104400,67954868000,359000,359000,359500,359000,246
|
|
20241028,104300,67866514000,359000,359000,359500,359000,549
|
|
20241028,104200,67669404000,359500,358500,359500,358000,417
|
|
20241028,104100,67519621000,358500,358000,358500,357500,346
|
|
20241028,104000,67395740000,358000,358000,359000,357500,6377
|
|
20241028,103900,65108960000,358000,357500,358000,357500,208
|
|
20241028,103800,65034575000,358000,358000,358500,357500,1187
|
|
20241028,103700,64609605500,358500,358500,358500,358000,260
|
|
20241028,103600,64516432000,358000,358000,358500,358000,365
|
|
20241028,103500,64385753500,358500,358500,358500,358000,325
|
|
20241028,103400,64269386000,358500,358000,358500,358000,512
|
|
20241028,103300,64085872000,358500,359000,359000,358000,593
|
|
20241028,103200,63873353500,358500,358500,359000,358500,101
|
|
20241028,103100,63837129500,359000,359000,359000,358500,123
|
|
20241028,103000,63793001000,358500,358000,359000,358000,626
|
|
20241028,102900,63568594500,358000,359000,359000,358000,324
|
|
20241028,102800,63452469500,358500,359500,359500,358500,660
|
|
20241028,102700,63215536000,359000,359500,360000,359000,323
|
|
20241028,102600,63099441000,359500,359500,360000,359000,1549
|
|
20241028,102500,62542620500,359000,359500,359500,359000,245
|
|
20241028,102400,62454641000,359000,359000,359500,359000,142
|
|
20241028,102300,62403628000,359000,360000,360000,359000,300
|
|
20241028,102200,62295784500,360000,359000,360000,358500,3093
|
|
20241028,102100,61184083000,358000,356500,359000,356500,6227
|
|
20241028,102000,58950445000,356500,356500,357000,356500,224
|
|
20241028,101900,58870571000,356500,357000,357000,356000,490
|
|
20241028,101800,58695857500,357000,356500,358000,356500,463
|
|
20241028,101700,58530492500,357000,357000,357000,356500,99
|
|
20241028,101600,58495161000,356500,357500,357500,356500,636
|
|
20241028,101500,58268148500,357500,356500,357500,356500,194
|
|
20241028,101400,58198867500,356500,356500,357000,356000,216
|
|
20241028,101300,58121870500,356500,355500,356500,355000,402
|
|
20241028,101200,57978892000,356000,356000,356500,355500,705
|
|
20241028,101100,57728038500,356500,356500,356500,356000,203
|
|
20241028,101000,57655753500,356500,355500,356500,355500,615
|
|
20241028,100900,57436770000,355500,355500,356000,355500,664
|
|
20241028,100800,57200667000,355500,358500,359000,355500,4276
|
|
20241028,100700,55673432500,358500,359000,359000,358500,97
|
|
20241028,100600,55638644000,359000,359000,359000,358500,274
|
|
20241028,100500,55540312000,358500,359000,359000,358500,266
|
|
20241028,100400,55444889000,359000,358500,359000,358500,183
|
|
20241028,100300,55379215500,358500,358500,359000,358500,294
|
|
20241028,100200,55273723500,358500,359000,359000,358500,635
|
|
20241028,100100,55045894000,359000,358500,359000,358000,441
|
|
20241028,100000,54887773000,358000,358500,359000,357500,1178
|
|
20241028,095900,54466004000,358500,358500,359000,358500,94
|
|
20241028,095800,54432281000,359000,358500,359500,357500,1709
|
|
20241028,095700,53820222000,359000,359000,359500,358000,1394
|
|
20241028,095600,53320144000,359000,359500,359500,359000,537
|
|
20241028,095500,53127154000,359500,360000,360000,359000,341
|
|
20241028,095400,53004577500,360000,359000,360000,358000,1445
|
|
20241028,095300,52485535000,359000,358500,359000,358000,711
|
|
20241028,095200,52230788500,358500,359000,359500,358000,330
|
|
20241028,095100,52112404500,359000,357500,360000,357000,2125
|
|
20241028,095000,51350405000,357500,357000,357500,357000,291
|
|
20241028,094900,51246464500,357500,358500,358500,356500,1752
|
|
20241028,094800,50620681000,358000,360000,360000,358000,1586
|
|
20241028,094700,50051471500,359500,360500,361000,359500,1840
|
|
20241028,094600,49388062000,361000,360500,361000,360000,2427
|
|
20241028,094500,48512465500,360000,360000,360500,360000,794
|
|
20241028,094400,48226428500,360500,360500,360500,359500,975
|
|
20241028,094300,47875208000,360500,358500,360500,358500,6064
|
|
20241028,094200,45692458000,359000,360000,360000,358500,5489
|
|
20241028,094100,43717987500,360000,358500,360000,358000,3097
|
|
20241028,094000,42604843000,358500,359500,360000,358000,5508
|
|
20241028,093900,40623828000,359500,358000,359500,357500,7998
|
|
20241028,093800,37755441500,358000,357500,358000,357000,809
|
|
20241028,093700,37466053500,357500,357500,358000,357000,2320
|
|
20241028,093600,36636737000,357500,354500,358000,354500,5330
|
|
20241028,093500,34734755000,354500,354000,355000,354000,456
|
|
20241028,093400,34573212000,354000,354500,354500,353500,585
|
|
20241028,093300,34366140500,354500,355000,355500,354000,382
|
|
20241028,093200,34230562000,355500,355500,356000,355000,990
|
|
20241028,093100,33878232000,355500,356000,356500,355000,934
|
|
20241028,093000,33546255500,356000,353500,356000,353500,1110
|
|
20241028,092900,33152258000,353000,354000,354000,352500,2051
|
|
20241028,092800,32428372500,354000,355000,355500,353500,1070
|
|
20241028,092700,32049210000,355000,356500,356500,355000,383
|
|
20241028,092600,31913100500,356500,356500,357000,356000,580
|
|
20241028,092500,31706461000,356000,355000,356500,354500,2191
|
|
20241028,092400,30927681500,355000,355500,356000,354500,1009
|
|
20241028,092300,30568988000,355500,357000,357000,355000,1363
|
|
20241028,092200,30083340500,356500,358000,358500,356500,2796
|
|
20241028,092100,29083457500,358000,356000,358500,356000,4838
|
|
20241028,092000,27353753500,356500,355000,356500,354500,2332
|
|
20241028,091900,26523495000,354500,354000,355000,353500,1078
|
|
20241028,091800,26141681500,353500,355000,355000,353500,1267
|
|
20241028,091700,25692855000,355000,356000,356500,355000,2468
|
|
20241028,091600,24814150000,356000,355000,356000,355000,1738
|
|
20241028,091500,24195850500,355500,355000,356000,354500,2095
|
|
20241028,091400,23451168500,355000,352500,355000,352500,3155
|
|
20241028,091300,22336216500,352500,351500,352500,351000,703
|
|
20241028,091200,22089015500,351500,350500,351500,350500,1283
|
|
20241028,091100,21638591000,350500,352000,352500,350500,1308
|
|
20241028,091000,21178706500,352000,352000,352500,352000,474
|
|
20241028,090900,21011685000,352500,350500,352500,350500,982
|
|
20241028,090800,20666370500,350500,351500,352000,350000,1767
|
|
20241028,090700,20046510000,351500,353500,353500,350000,2892
|
|
20241028,090600,19030092500,353000,352000,354000,351500,2563
|
|
20241028,090500,18125391500,352000,357500,357500,350000,6959
|
|
20241028,090400,15671626500,357500,354000,358000,354000,5980
|
|
20241028,090300,13540277500,354500,355000,355000,352500,3610
|
|
20241028,090200,12262781000,354500,357500,358000,354500,5662
|
|
20241028,090100,10244823500,357500,355000,360500,354500,14535
|
|
20241028,090000,5045405500,355000,349000,356500,348500,14314
|