723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,210000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,205900,65109207500,342000,342000,342000,342000,0
|
|
20241029,205800,65109207500,342000,342000,342000,342000,0
|
|
20241029,205700,65109207500,342000,342000,342000,342000,0
|
|
20241029,205600,65109207500,342000,342000,342000,342000,0
|
|
20241029,205500,65109207500,342000,342000,342000,342000,0
|
|
20241029,205400,65109207500,342000,342000,342000,342000,0
|
|
20241029,205300,65109207500,342000,342000,342000,342000,0
|
|
20241029,205200,65109207500,342000,342000,342000,342000,0
|
|
20241029,205100,65109207500,342000,342000,342000,342000,0
|
|
20241029,205000,65109207500,342000,342000,342000,342000,0
|
|
20241029,204900,65109207500,342000,342000,342000,342000,0
|
|
20241029,204800,65109207500,342000,342000,342000,342000,0
|
|
20241029,204700,65109207500,342000,342000,342000,342000,0
|
|
20241029,204600,65109207500,342000,342000,342000,342000,0
|
|
20241029,204500,65109207500,342000,342000,342000,342000,0
|
|
20241029,204400,65109207500,342000,342000,342000,342000,0
|
|
20241029,204300,65109207500,342000,342000,342000,342000,0
|
|
20241029,204200,65109207500,342000,342000,342000,342000,0
|
|
20241029,204100,65109207500,342000,342000,342000,342000,0
|
|
20241029,204000,65109207500,342000,342000,342000,342000,0
|
|
20241029,203900,65109207500,342000,342000,342000,342000,0
|
|
20241029,203800,65109207500,342000,342000,342000,342000,0
|
|
20241029,203700,65109207500,342000,342000,342000,342000,0
|
|
20241029,203600,65109207500,342000,342000,342000,342000,0
|
|
20241029,203500,65109207500,342000,342000,342000,342000,0
|
|
20241029,203400,65109207500,342000,342000,342000,342000,0
|
|
20241029,203300,65109207500,342000,342000,342000,342000,0
|
|
20241029,203200,65109207500,342000,342000,342000,342000,0
|
|
20241029,203100,65109207500,342000,342000,342000,342000,0
|
|
20241029,203000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,202900,65109207500,342000,342000,342000,342000,0
|
|
20241029,202800,65109207500,342000,342000,342000,342000,0
|
|
20241029,202700,65109207500,342000,342000,342000,342000,0
|
|
20241029,202600,65109207500,342000,342000,342000,342000,0
|
|
20241029,202500,65109207500,342000,342000,342000,342000,0
|
|
20241029,202400,65109207500,342000,342000,342000,342000,0
|
|
20241029,202300,65109207500,342000,342000,342000,342000,0
|
|
20241029,202200,65109207500,342000,342000,342000,342000,0
|
|
20241029,202100,65109207500,342000,342000,342000,342000,0
|
|
20241029,202000,65109207500,342000,342000,342000,342000,0
|
|
20241029,201900,65109207500,342000,342000,342000,342000,0
|
|
20241029,201800,65109207500,342000,342000,342000,342000,0
|
|
20241029,201700,65109207500,342000,342000,342000,342000,0
|
|
20241029,201600,65109207500,342000,342000,342000,342000,0
|
|
20241029,201500,65109207500,342000,342000,342000,342000,0
|
|
20241029,201400,65109207500,342000,342000,342000,342000,0
|
|
20241029,201300,65109207500,342000,342000,342000,342000,0
|
|
20241029,201200,65109207500,342000,342000,342000,342000,0
|
|
20241029,201100,65109207500,342000,342000,342000,342000,0
|
|
20241029,201000,65109207500,342000,342000,342000,342000,0
|
|
20241029,200900,65109207500,342000,342000,342000,342000,0
|
|
20241029,200800,65109207500,342000,342000,342000,342000,0
|
|
20241029,200700,65109207500,342000,342000,342000,342000,0
|
|
20241029,200600,65109207500,342000,342000,342000,342000,0
|
|
20241029,200500,65109207500,342000,342000,342000,342000,0
|
|
20241029,200400,65109207500,342000,342000,342000,342000,0
|
|
20241029,200300,65109207500,342000,342000,342000,342000,0
|
|
20241029,200200,65109207500,342000,342000,342000,342000,0
|
|
20241029,200100,65109207500,342000,342000,342000,342000,0
|
|
20241029,200000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,195900,65109207500,342000,342000,342000,342000,0
|
|
20241029,195800,65109207500,342000,342000,342000,342000,0
|
|
20241029,195700,65109207500,342000,342000,342000,342000,0
|
|
20241029,195600,65109207500,342000,342000,342000,342000,0
|
|
20241029,195500,65109207500,342000,342000,342000,342000,0
|
|
20241029,195400,65109207500,342000,342000,342000,342000,0
|
|
20241029,195300,65109207500,342000,342000,342000,342000,0
|
|
20241029,195200,65109207500,342000,342000,342000,342000,0
|
|
20241029,195100,65109207500,342000,342000,342000,342000,0
|
|
20241029,195000,65109207500,342000,342000,342000,342000,0
|
|
20241029,194900,65109207500,342000,342000,342000,342000,0
|
|
20241029,194800,65109207500,342000,342000,342000,342000,0
|
|
20241029,194700,65109207500,342000,342000,342000,342000,0
|
|
20241029,194600,65109207500,342000,342000,342000,342000,0
|
|
20241029,194500,65109207500,342000,342000,342000,342000,0
|
|
20241029,194400,65109207500,342000,342000,342000,342000,0
|
|
20241029,194300,65109207500,342000,342000,342000,342000,0
|
|
20241029,194200,65109207500,342000,342000,342000,342000,0
|
|
20241029,194100,65109207500,342000,342000,342000,342000,0
|
|
20241029,194000,65109207500,342000,342000,342000,342000,0
|
|
20241029,193900,65109207500,342000,342000,342000,342000,0
|
|
20241029,193800,65109207500,342000,342000,342000,342000,0
|
|
20241029,193700,65109207500,342000,342000,342000,342000,0
|
|
20241029,193600,65109207500,342000,342000,342000,342000,0
|
|
20241029,193500,65109207500,342000,342000,342000,342000,0
|
|
20241029,193400,65109207500,342000,342000,342000,342000,0
|
|
20241029,193300,65109207500,342000,342000,342000,342000,0
|
|
20241029,193200,65109207500,342000,342000,342000,342000,0
|
|
20241029,193100,65109207500,342000,342000,342000,342000,0
|
|
20241029,193000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,192900,65109207500,342000,342000,342000,342000,0
|
|
20241029,192800,65109207500,342000,342000,342000,342000,0
|
|
20241029,192700,65109207500,342000,342000,342000,342000,0
|
|
20241029,192600,65109207500,342000,342000,342000,342000,0
|
|
20241029,192500,65109207500,342000,342000,342000,342000,0
|
|
20241029,192400,65109207500,342000,342000,342000,342000,0
|
|
20241029,192300,65109207500,342000,342000,342000,342000,0
|
|
20241029,192200,65109207500,342000,342000,342000,342000,0
|
|
20241029,192100,65109207500,342000,342000,342000,342000,0
|
|
20241029,192000,65109207500,342000,342000,342000,342000,0
|
|
20241029,191900,65109207500,342000,342000,342000,342000,0
|
|
20241029,191800,65109207500,342000,342000,342000,342000,0
|
|
20241029,191700,65109207500,342000,342000,342000,342000,0
|
|
20241029,191600,65109207500,342000,342000,342000,342000,0
|
|
20241029,191500,65109207500,342000,342000,342000,342000,0
|
|
20241029,191400,65109207500,342000,342000,342000,342000,0
|
|
20241029,191300,65109207500,342000,342000,342000,342000,0
|
|
20241029,191200,65109207500,342000,342000,342000,342000,0
|
|
20241029,191100,65109207500,342000,342000,342000,342000,0
|
|
20241029,191000,65109207500,342000,342000,342000,342000,0
|
|
20241029,190900,65109207500,342000,342000,342000,342000,0
|
|
20241029,190800,65109207500,342000,342000,342000,342000,0
|
|
20241029,190700,65109207500,342000,342000,342000,342000,0
|
|
20241029,190600,65109207500,342000,342000,342000,342000,0
|
|
20241029,190500,65109207500,342000,342000,342000,342000,0
|
|
20241029,190400,65109207500,342000,342000,342000,342000,0
|
|
20241029,190300,65109207500,342000,342000,342000,342000,0
|
|
20241029,190200,65109207500,342000,342000,342000,342000,0
|
|
20241029,190100,65109207500,342000,342000,342000,342000,0
|
|
20241029,190000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,185900,65109207500,342000,342000,342000,342000,0
|
|
20241029,185800,65109207500,342000,342000,342000,342000,0
|
|
20241029,185700,65109207500,342000,342000,342000,342000,0
|
|
20241029,185600,65109207500,342000,342000,342000,342000,0
|
|
20241029,185500,65109207500,342000,342000,342000,342000,0
|
|
20241029,185400,65109207500,342000,342000,342000,342000,0
|
|
20241029,185300,65109207500,342000,342000,342000,342000,0
|
|
20241029,185200,65109207500,342000,342000,342000,342000,0
|
|
20241029,185100,65109207500,342000,342000,342000,342000,0
|
|
20241029,185000,65109207500,342000,342000,342000,342000,0
|
|
20241029,184900,65109207500,342000,342000,342000,342000,0
|
|
20241029,184800,65109207500,342000,342000,342000,342000,0
|
|
20241029,184700,65109207500,342000,342000,342000,342000,0
|
|
20241029,184600,65109207500,342000,342000,342000,342000,0
|
|
20241029,184500,65109207500,342000,342000,342000,342000,0
|
|
20241029,184400,65109207500,342000,342000,342000,342000,0
|
|
20241029,184300,65109207500,342000,342000,342000,342000,0
|
|
20241029,184200,65109207500,342000,342000,342000,342000,0
|
|
20241029,184100,65109207500,342000,342000,342000,342000,0
|
|
20241029,184000,65109207500,342000,342000,342000,342000,0
|
|
20241029,183900,65109207500,342000,342000,342000,342000,0
|
|
20241029,183800,65109207500,342000,342000,342000,342000,0
|
|
20241029,183700,65109207500,342000,342000,342000,342000,0
|
|
20241029,183600,65109207500,342000,342000,342000,342000,0
|
|
20241029,183500,65109207500,342000,342000,342000,342000,0
|
|
20241029,183400,65109207500,342000,342000,342000,342000,0
|
|
20241029,183300,65109207500,342000,342000,342000,342000,0
|
|
20241029,183200,65109207500,342000,342000,342000,342000,0
|
|
20241029,183100,65109207500,342000,342000,342000,342000,0
|
|
20241029,183000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,182900,65109207500,342000,342000,342000,342000,0
|
|
20241029,182800,65109207500,342000,342000,342000,342000,0
|
|
20241029,182700,65109207500,342000,342000,342000,342000,0
|
|
20241029,182600,65109207500,342000,342000,342000,342000,0
|
|
20241029,182500,65109207500,342000,342000,342000,342000,0
|
|
20241029,182400,65109207500,342000,342000,342000,342000,0
|
|
20241029,182300,65109207500,342000,342000,342000,342000,0
|
|
20241029,182200,65109207500,342000,342000,342000,342000,0
|
|
20241029,182100,65109207500,342000,342000,342000,342000,0
|
|
20241029,182000,65109207500,342000,342000,342000,342000,0
|
|
20241029,181900,65109207500,342000,342000,342000,342000,0
|
|
20241029,181800,65109207500,342000,342000,342000,342000,0
|
|
20241029,181700,65109207500,342000,342000,342000,342000,0
|
|
20241029,181600,65109207500,342000,342000,342000,342000,0
|
|
20241029,181500,65109207500,342000,342000,342000,342000,0
|
|
20241029,181400,65109207500,342000,342000,342000,342000,0
|
|
20241029,181300,65109207500,342000,342000,342000,342000,0
|
|
20241029,181200,65109207500,342000,342000,342000,342000,0
|
|
20241029,181100,65109207500,342000,342000,342000,342000,0
|
|
20241029,181000,65109207500,342000,342000,342000,342000,0
|
|
20241029,180900,65109207500,342000,342000,342000,342000,0
|
|
20241029,180800,65109207500,342000,342000,342000,342000,0
|
|
20241029,180700,65109207500,342000,342000,342000,342000,0
|
|
20241029,180600,65109207500,342000,342000,342000,342000,0
|
|
20241029,180500,65109207500,342000,342000,342000,342000,0
|
|
20241029,180400,65109207500,342000,342000,342000,342000,0
|
|
20241029,180300,65109207500,342000,342000,342000,342000,0
|
|
20241029,180200,65109207500,342000,342000,342000,342000,0
|
|
20241029,180100,65109207500,342000,342000,342000,342000,0
|
|
20241029,180000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,175900,65109207500,342000,342000,342000,342000,0
|
|
20241029,175800,65109207500,342000,342000,342000,342000,0
|
|
20241029,175700,65109207500,342000,342000,342000,342000,0
|
|
20241029,175600,65109207500,342000,342000,342000,342000,0
|
|
20241029,175500,65109207500,342000,342000,342000,342000,0
|
|
20241029,175400,65109207500,342000,342000,342000,342000,0
|
|
20241029,175300,65109207500,342000,342000,342000,342000,0
|
|
20241029,175200,65109207500,342000,342000,342000,342000,0
|
|
20241029,175100,65109207500,342000,342000,342000,342000,0
|
|
20241029,175000,65109207500,342000,342000,342000,342000,0
|
|
20241029,174900,65109207500,342000,342000,342000,342000,0
|
|
20241029,174800,65109207500,342000,342000,342000,342000,0
|
|
20241029,174700,65109207500,342000,342000,342000,342000,0
|
|
20241029,174600,65109207500,342000,342000,342000,342000,0
|
|
20241029,174500,65109207500,342000,342000,342000,342000,0
|
|
20241029,174400,65109207500,342000,342000,342000,342000,0
|
|
20241029,174300,65109207500,342000,342000,342000,342000,0
|
|
20241029,174200,65109207500,342000,342000,342000,342000,0
|
|
20241029,174100,65109207500,342000,342000,342000,342000,0
|
|
20241029,174000,65109207500,342000,342000,342000,342000,0
|
|
20241029,173900,65109207500,342000,342000,342000,342000,0
|
|
20241029,173800,65109207500,342000,342000,342000,342000,0
|
|
20241029,173700,65109207500,342000,342000,342000,342000,0
|
|
20241029,173600,65109207500,342000,342000,342000,342000,0
|
|
20241029,173500,65109207500,342000,342000,342000,342000,0
|
|
20241029,173400,65109207500,342000,342000,342000,342000,0
|
|
20241029,173300,65109207500,342000,342000,342000,342000,0
|
|
20241029,173200,65109207500,342000,342000,342000,342000,0
|
|
20241029,173100,65109207500,342000,342000,342000,342000,0
|
|
20241029,173000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,172900,65109207500,342000,342000,342000,342000,0
|
|
20241029,172800,65109207500,342000,342000,342000,342000,0
|
|
20241029,172700,65109207500,342000,342000,342000,342000,0
|
|
20241029,172600,65109207500,342000,342000,342000,342000,0
|
|
20241029,172500,65109207500,342000,342000,342000,342000,0
|
|
20241029,172400,65109207500,342000,342000,342000,342000,0
|
|
20241029,172300,65109207500,342000,342000,342000,342000,0
|
|
20241029,172200,65109207500,342000,342000,342000,342000,0
|
|
20241029,172100,65109207500,342000,342000,342000,342000,0
|
|
20241029,172000,65109207500,342000,342000,342000,342000,0
|
|
20241029,171900,65109207500,342000,342000,342000,342000,0
|
|
20241029,171800,65109207500,342000,342000,342000,342000,0
|
|
20241029,171700,65109207500,342000,342000,342000,342000,0
|
|
20241029,171600,65109207500,342000,342000,342000,342000,0
|
|
20241029,171500,65109207500,342000,342000,342000,342000,0
|
|
20241029,171400,65109207500,342000,342000,342000,342000,0
|
|
20241029,171300,65109207500,342000,342000,342000,342000,0
|
|
20241029,171200,65109207500,342000,342000,342000,342000,0
|
|
20241029,171100,65109207500,342000,342000,342000,342000,0
|
|
20241029,171000,65109207500,342000,342000,342000,342000,0
|
|
20241029,170900,65109207500,342000,342000,342000,342000,0
|
|
20241029,170800,65109207500,342000,342000,342000,342000,0
|
|
20241029,170700,65109207500,342000,342000,342000,342000,0
|
|
20241029,170600,65109207500,342000,342000,342000,342000,0
|
|
20241029,170500,65109207500,342000,342000,342000,342000,0
|
|
20241029,170400,65109207500,342000,342000,342000,342000,0
|
|
20241029,170300,65109207500,342000,342000,342000,342000,0
|
|
20241029,170200,65109207500,342000,342000,342000,342000,0
|
|
20241029,170100,65109207500,342000,342000,342000,342000,0
|
|
20241029,170000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,165900,65109207500,342000,342000,342000,342000,0
|
|
20241029,165800,65109207500,342000,342000,342000,342000,0
|
|
20241029,165700,65109207500,342000,342000,342000,342000,0
|
|
20241029,165600,65109207500,342000,342000,342000,342000,0
|
|
20241029,165500,65109207500,342000,342000,342000,342000,0
|
|
20241029,165400,65109207500,342000,342000,342000,342000,0
|
|
20241029,165300,65109207500,342000,342000,342000,342000,0
|
|
20241029,165200,65109207500,342000,342000,342000,342000,0
|
|
20241029,165100,65109207500,342000,342000,342000,342000,0
|
|
20241029,165000,65109207500,342000,342000,342000,342000,0
|
|
20241029,164900,65109207500,342000,342000,342000,342000,0
|
|
20241029,164800,65109207500,342000,342000,342000,342000,0
|
|
20241029,164700,65109207500,342000,342000,342000,342000,0
|
|
20241029,164600,65109207500,342000,342000,342000,342000,0
|
|
20241029,164500,65109207500,342000,342000,342000,342000,0
|
|
20241029,164400,65109207500,342000,342000,342000,342000,0
|
|
20241029,164300,65109207500,342000,342000,342000,342000,0
|
|
20241029,164200,65109207500,342000,342000,342000,342000,0
|
|
20241029,164100,65109207500,342000,342000,342000,342000,0
|
|
20241029,164000,65109207500,342000,342000,342000,342000,0
|
|
20241029,163900,65109207500,342000,342000,342000,342000,0
|
|
20241029,163800,65109207500,342000,342000,342000,342000,0
|
|
20241029,163700,65109207500,342000,342000,342000,342000,0
|
|
20241029,163600,65109207500,342000,342000,342000,342000,0
|
|
20241029,163500,65109207500,342000,342000,342000,342000,0
|
|
20241029,163400,65109207500,342000,342000,342000,342000,0
|
|
20241029,163300,65109207500,342000,342000,342000,342000,0
|
|
20241029,163200,65109207500,342000,342000,342000,342000,0
|
|
20241029,163100,65109207500,342000,342000,342000,342000,0
|
|
20241029,163000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,162900,65109207500,342000,342000,342000,342000,0
|
|
20241029,162800,65109207500,342000,342000,342000,342000,0
|
|
20241029,162700,65109207500,342000,342000,342000,342000,0
|
|
20241029,162600,65109207500,342000,342000,342000,342000,0
|
|
20241029,162500,65109207500,342000,342000,342000,342000,0
|
|
20241029,162400,65109207500,342000,342000,342000,342000,0
|
|
20241029,162300,65109207500,342000,342000,342000,342000,0
|
|
20241029,162200,65109207500,342000,342000,342000,342000,0
|
|
20241029,162100,65109207500,342000,342000,342000,342000,0
|
|
20241029,162000,65109207500,342000,342000,342000,342000,0
|
|
20241029,161900,65109207500,342000,342000,342000,342000,0
|
|
20241029,161800,65109207500,342000,342000,342000,342000,0
|
|
20241029,161700,65109207500,342000,342000,342000,342000,0
|
|
20241029,161600,65109207500,342000,342000,342000,342000,0
|
|
20241029,161500,65109207500,342000,342000,342000,342000,0
|
|
20241029,161400,65109207500,342000,342000,342000,342000,0
|
|
20241029,161300,65109207500,342000,342000,342000,342000,0
|
|
20241029,161200,65109207500,342000,342000,342000,342000,0
|
|
20241029,161100,65109207500,342000,342000,342000,342000,0
|
|
20241029,161000,65109207500,342000,342000,342000,342000,0
|
|
20241029,160900,65109207500,342000,342000,342000,342000,0
|
|
20241029,160800,65109207500,342000,342000,342000,342000,0
|
|
20241029,160700,65109207500,342000,342000,342000,342000,0
|
|
20241029,160600,65109207500,342000,342000,342000,342000,0
|
|
20241029,160500,65109207500,342000,342000,342000,342000,0
|
|
20241029,160400,65109207500,342000,342000,342000,342000,0
|
|
20241029,160300,65109207500,342000,342000,342000,342000,0
|
|
20241029,160200,65109207500,342000,342000,342000,342000,0
|
|
20241029,160100,65109207500,342000,342000,342000,342000,0
|
|
20241029,160000,65109207500,342000,342000,342000,342000,8771
|
|
20241029,155900,65109207500,342000,342000,342000,342000,0
|
|
20241029,155800,65109207500,342000,342000,342000,342000,0
|
|
20241029,155700,65109207500,342000,342000,342000,342000,0
|
|
20241029,155600,65109207500,342000,342000,342000,342000,0
|
|
20241029,155500,65109207500,342000,342000,342000,342000,0
|
|
20241029,155400,65109207500,342000,342000,342000,342000,0
|
|
20241029,155300,65109207500,342000,342000,342000,342000,0
|
|
20241029,155200,65109207500,342000,342000,342000,342000,0
|
|
20241029,155100,65109207500,342000,342000,342000,342000,0
|
|
20241029,155000,65109207500,342000,342000,342000,342000,0
|
|
20241029,154900,65109207500,342000,342000,342000,342000,0
|
|
20241029,154800,65109207500,342000,342000,342000,342000,0
|
|
20241029,154700,65109207500,342000,342000,342000,342000,0
|
|
20241029,154600,65109207500,342000,342000,342000,342000,0
|
|
20241029,154500,65109207500,342000,342000,342000,342000,0
|
|
20241029,154400,65109207500,342000,342000,342000,342000,0
|
|
20241029,154300,65109207500,342000,342000,342000,342000,0
|
|
20241029,154200,65109207500,342000,342000,342000,342000,0
|
|
20241029,154100,65109207500,342000,342000,342000,342000,0
|
|
20241029,154000,65109207500,342000,342000,342000,342000,0
|
|
20241029,153900,65109207500,342000,342000,342000,342000,0
|
|
20241029,153800,65109207500,342000,342000,342000,342000,0
|
|
20241029,153700,65109207500,342000,342000,342000,342000,0
|
|
20241029,153600,65109207500,342000,342000,342000,342000,0
|
|
20241029,153500,65109207500,342000,342000,342000,342000,0
|
|
20241029,153400,65109207500,342000,342000,342000,342000,0
|
|
20241029,153300,65109207500,342000,342000,342000,342000,0
|
|
20241029,153200,65109207500,342000,342000,342000,342000,0
|
|
20241029,153100,65109207500,342000,342000,342000,342000,0
|
|
20241029,153000,65109207500,342000,342000,342000,342000,17542
|
|
20241029,152900,62109525500,342000,342000,342000,342000,0
|
|
20241029,152800,62109525500,342000,342000,342000,342000,0
|
|
20241029,152700,62109525500,342000,342000,342000,342000,0
|
|
20241029,152600,62109525500,342000,342000,342000,342000,0
|
|
20241029,152500,62109525500,342000,342000,342000,342000,0
|
|
20241029,152400,62109525500,342000,342000,342000,342000,0
|
|
20241029,152300,62109525500,342000,342000,342000,342000,0
|
|
20241029,152200,62109525500,342000,342000,342000,342000,0
|
|
20241029,152100,62109525500,342000,342000,342000,342000,0
|
|
20241029,152000,62109525500,342000,342000,342000,342000,0
|
|
20241029,151900,62109525500,342000,341500,342000,341000,1385
|
|
20241029,151800,61636557500,341500,340500,341500,340500,919
|
|
20241029,151700,61323063000,340500,340500,341000,340000,692
|
|
20241029,151600,61087403500,340500,340500,340500,340000,223
|
|
20241029,151500,61011491500,340500,339500,340500,339500,793
|
|
20241029,151400,60741924000,340000,340500,340500,339500,788
|
|
20241029,151300,60473980000,340500,340000,340500,340000,210
|
|
20241029,151200,60402493000,340000,340500,340500,340000,471
|
|
20241029,151100,60242189000,340000,340500,340500,340000,84
|
|
20241029,151000,60213597000,340500,340500,340500,340000,420
|
|
20241029,150900,60070594500,340500,339500,340500,339000,927
|
|
20241029,150800,59755457500,339500,339000,340000,338500,411
|
|
20241029,150700,59615874500,339000,339000,339500,338500,302
|
|
20241029,150600,59513478500,339000,339500,339500,339000,424
|
|
20241029,150500,59369716000,339000,339000,339500,338500,338
|
|
20241029,150400,59255162000,339000,339500,339500,338500,330
|
|
20241029,150300,59143289500,339000,339500,340000,339000,212
|
|
20241029,150200,59071369500,339500,339500,340000,339000,375
|
|
20241029,150100,58944131500,339500,339500,339500,338500,697
|
|
20241029,150000,58707788500,339500,338500,339500,338500,690
|
|
20241029,145900,58473653500,338500,338500,339000,338500,901
|
|
20241029,145800,58168374000,338500,338000,339000,338000,640
|
|
20241029,145700,57951701000,338000,338500,339000,338000,313
|
|
20241029,145600,57845799000,338500,338500,339000,337500,878
|
|
20241029,145500,57548877000,338000,338500,339000,338000,456
|
|
20241029,145400,57394707500,338500,339000,339000,338000,485
|
|
20241029,145300,57230564000,339000,339000,339000,338000,573
|
|
20241029,145200,57036538500,339000,339000,339500,338500,505
|
|
20241029,145100,56865434500,339000,339500,339500,338500,392
|
|
20241029,145000,56732589500,339000,339000,339500,339000,274
|
|
20241029,144900,56639673500,339000,339000,339500,339000,277
|
|
20241029,144800,56545765000,339000,339000,339500,338500,524
|
|
20241029,144700,56368115000,339500,339000,339500,339000,258
|
|
20241029,144600,56280633000,339500,339000,339500,339000,233
|
|
20241029,144500,56201632500,339000,338500,339500,338500,575
|
|
20241029,144400,56006674500,338500,338500,339000,338500,210
|
|
20241029,144300,55935575500,338500,339000,339500,338500,291
|
|
20241029,144200,55837008500,339000,339000,339500,339000,216
|
|
20241029,144100,55763775000,339000,339500,339500,339000,220
|
|
20241029,144000,55689138500,339500,340000,340000,339500,261
|
|
20241029,143900,55600517000,339500,340500,340500,339500,333
|
|
20241029,143800,55487274000,340500,339500,340500,339500,499
|
|
20241029,143700,55317566000,340000,340000,340500,339500,433
|
|
20241029,143600,55170413500,340000,339500,340500,339000,1476
|
|
20241029,143500,54668926000,339000,339000,339500,339000,257
|
|
20241029,143400,54581791500,339500,339000,339500,339000,318
|
|
20241029,143300,54473974500,339000,339000,340000,338500,399
|
|
20241029,143200,54338634000,339000,338500,340000,338500,1010
|
|
20241029,143100,53996272500,338500,338000,338500,337500,900
|
|
20241029,143000,53691957000,338000,337500,338000,337000,370
|
|
20241029,142900,53567130500,337000,337000,337500,337000,187
|
|
20241029,142800,53504103000,337500,337500,338000,337000,229
|
|
20241029,142700,53426867000,337000,337500,338000,337000,251
|
|
20241029,142600,53342191000,337500,337500,338000,337000,246
|
|
20241029,142500,53259213000,337500,337500,338000,337000,474
|
|
20241029,142400,53099185500,337500,337000,338000,337000,407
|
|
20241029,142300,52961947000,337500,336000,337500,335500,637
|
|
20241029,142200,52747496000,336000,336500,336500,336000,470
|
|
20241029,142100,52589563500,336500,335500,336500,335500,414
|
|
20241029,142000,52450468000,335500,336500,336500,335500,270
|
|
20241029,141900,52359749500,336500,336000,337000,336000,874
|
|
20241029,141800,52065839500,336000,336000,336500,336000,150
|
|
20241029,141700,52015415500,336000,335500,336500,335500,466
|
|
20241029,141600,51858888500,335500,335500,336000,335500,197
|
|
20241029,141500,51792780500,335500,336000,336000,335500,368
|
|
20241029,141400,51669257000,336000,336000,336500,336000,285
|
|
20241029,141300,51573492500,336500,336500,336500,336000,193
|
|
20241029,141200,51508628500,336000,336000,336500,335500,527
|
|
20241029,141100,51331505500,336000,336000,336000,335500,482
|
|
20241029,141000,51169594500,335500,336000,336000,335500,173
|
|
20241029,140900,51111546000,335500,335500,336000,335500,369
|
|
20241029,140800,50987642000,335500,335500,336000,335500,164
|
|
20241029,140700,50932615000,336000,335500,336000,335500,75
|
|
20241029,140600,50907443500,335500,335500,336000,335500,103
|
|
20241029,140500,50872874000,335500,336000,336000,335500,112
|
|
20241029,140400,50835278000,335500,336000,336000,335500,344
|
|
20241029,140300,50719808500,336000,335500,336000,335500,264
|
|
20241029,140200,50631173000,335500,336500,337000,335500,2092
|
|
20241029,140100,49928056500,336500,336500,337000,336500,109
|
|
20241029,140000,49891365000,336500,336500,337000,336500,214
|
|
20241029,135900,49819329500,336500,336500,337000,336500,178
|
|
20241029,135800,49759423500,336500,337000,337000,336500,167
|
|
20241029,135700,49703206500,336500,336500,337000,336500,212
|
|
20241029,135600,49631826000,337000,337000,337000,336500,86
|
|
20241029,135500,49602872500,337000,337000,337000,336500,207
|
|
20241029,135400,49533205000,336500,337000,337000,336500,272
|
|
20241029,135300,49441580500,337000,337000,337000,336500,50
|
|
20241029,135200,49424743500,337000,337000,337000,336500,52
|
|
20241029,135100,49407232500,337000,337500,337500,336500,327
|
|
20241029,135000,49297017500,337500,337000,337500,337000,637
|
|
20241029,134900,49082131000,337000,337500,337500,337000,202
|
|
20241029,134800,49014046500,337500,337500,337500,337000,186
|
|
20241029,134700,48951279000,337500,337500,337500,337000,288
|
|
20241029,134600,48854090500,337500,338000,338000,337500,69
|
|
20241029,134500,48830791000,338000,338000,338000,337500,107
|
|
20241029,134400,48794665000,338000,337500,338000,337500,131
|
|
20241029,134300,48750418000,337500,338000,338000,337500,65
|
|
20241029,134200,48728465000,337500,338000,338000,337500,56
|
|
20241029,134100,48709549500,338000,337500,338000,337500,50
|
|
20241029,134000,48692655500,338000,337500,338000,337500,37
|
|
20241029,133900,48680160000,337500,337500,338500,337500,383
|
|
20241029,133800,48550741000,338000,338000,338000,337500,105
|
|
20241029,133700,48515257000,338000,338000,338000,337500,26
|
|
20241029,133600,48506475000,338000,338000,338000,337500,56
|
|
20241029,133500,48487551500,338000,338000,338000,337500,127
|
|
20241029,133400,48444641000,337500,338500,338500,337500,50
|
|
20241029,133300,48427746000,338000,338000,338500,338000,132
|
|
20241029,133200,48383124000,338500,338500,338500,338000,183
|
|
20241029,133100,48321250500,338000,338500,338500,338000,386
|
|
20241029,133000,48190762500,338000,338000,338500,338000,210
|
|
20241029,132900,48119700000,338000,338000,338500,338000,53
|
|
20241029,132800,48101777000,338500,338000,338500,338000,75
|
|
20241029,132700,48076425000,338500,337500,338500,337500,857
|
|
20241029,132600,47786833500,337500,337000,338000,337000,307
|
|
20241029,132500,47683214500,337000,337000,337500,337000,89
|
|
20241029,132400,47653218000,337000,337500,337500,337000,109
|
|
20241029,132300,47616438500,337500,337500,338000,337000,593
|
|
20241029,132200,47416397000,337500,337000,337500,337000,45
|
|
20241029,132100,47401227500,337500,337500,337500,337000,43
|
|
20241029,132000,47386725500,337000,337500,337500,337000,152
|
|
20241029,131900,47335474500,337000,337500,337500,337000,59
|
|
20241029,131800,47315583500,337000,337500,337500,337000,14
|
|
20241029,131700,47310861000,337000,337500,338000,337000,284
|
|
20241029,131600,47215100000,338000,337500,338000,337500,199
|
|
20241029,131500,47147907000,337500,337500,338000,337500,96
|
|
20241029,131400,47115492500,338000,337500,338000,337500,71
|
|
20241029,131300,47091512000,338000,338000,338000,337500,145
|
|
20241029,131200,47042528500,338000,338000,338000,337500,71
|
|
20241029,131100,47018544000,338000,338000,338500,337500,1114
|
|
20241029,131000,46642043500,338000,338500,338500,338000,89
|
|
20241029,130900,46611936500,338500,338500,338500,338000,74
|
|
20241029,130800,46586904500,338000,338500,338500,338000,109
|
|
20241029,130700,46550058000,338000,338000,338500,338000,89
|
|
20241029,130600,46519940500,338500,338500,338500,338000,33
|
|
20241029,130500,46508783000,338500,338000,338500,338000,54
|
|
20241029,130400,46490518000,338000,338500,338500,338000,76
|
|
20241029,130300,46464801500,338500,338500,338500,338000,185
|
|
20241029,130200,46402244500,338500,338500,338500,338000,79
|
|
20241029,130100,46375512500,338500,338000,338500,338000,107
|
|
20241029,130000,46339310000,338000,338500,339000,338000,229
|
|
20241029,125900,46261811000,338500,338500,339000,338000,95
|
|
20241029,125800,46229672500,338500,339000,339500,338000,168
|
|
20241029,125700,46172759500,338000,338500,339500,338000,596
|
|
20241029,125600,45970894500,338500,338500,338500,338000,106
|
|
20241029,125500,45935014000,338500,338000,338500,338000,21
|
|
20241029,125400,45927914000,338000,338500,339000,338000,224
|
|
20241029,125300,45852115000,338500,338000,339000,338000,482
|
|
20241029,125200,45688967000,338000,338000,338500,338000,137
|
|
20241029,125100,45642658500,338000,338000,338500,338000,48
|
|
20241029,125000,45626428500,338500,338500,338500,338000,100
|
|
20241029,124900,45592586000,338500,338000,338500,337500,234
|
|
20241029,124800,45513483500,338000,338000,338000,337500,19
|
|
20241029,124700,45507067000,337500,338000,338000,337500,78
|
|
20241029,124600,45480711000,338000,337500,338000,337500,174
|
|
20241029,124500,45421966500,337500,337500,337500,337000,210
|
|
20241029,124400,45351111000,337500,336500,337500,336500,436
|
|
20241029,124300,45204179000,336500,337000,337000,336500,35
|
|
20241029,124200,45192395500,337000,337000,337000,336500,44
|
|
20241029,124100,45177573000,336500,336500,337000,336500,55
|
|
20241029,124000,45159043000,336500,337000,337500,336500,330
|
|
20241029,123900,45047828500,337000,337000,337500,337000,37
|
|
20241029,123800,45035357000,337000,337000,337500,337000,165
|
|
20241029,123700,44979692500,337500,337000,337500,337000,23
|
|
20241029,123600,44971938500,337000,337000,337500,337000,53
|
|
20241029,123500,44954069500,337000,337500,337500,337000,383
|
|
20241029,123400,44824861500,337000,337000,337500,337000,16
|
|
20241029,123300,44819468000,337000,337500,337500,337000,18
|
|
20241029,123200,44813399000,337500,337500,337500,337000,112
|
|
20241029,123100,44775632000,337500,337500,337500,337000,53
|
|
20241029,123000,44757750000,337500,337500,337500,337000,30
|
|
20241029,122900,44747628500,337500,337000,338000,337000,64
|
|
20241029,122800,44726032500,337500,338000,338000,337000,158
|
|
20241029,122700,44672718500,337500,336500,338000,336500,744
|
|
20241029,122600,44421906000,337000,337000,337000,336500,45
|
|
20241029,122500,44406753000,337000,337000,337000,336500,166
|
|
20241029,122400,44350833500,336500,336500,337000,336500,84
|
|
20241029,122300,44322549500,336500,336500,337000,336500,62
|
|
20241029,122200,44301672000,336500,336500,337000,336500,93
|
|
20241029,122100,44270367500,336500,336500,337000,336500,107
|
|
20241029,122000,44234342000,337000,337000,337000,336500,111
|
|
20241029,121900,44196951000,336500,337000,337000,336500,55
|
|
20241029,121800,44178438000,336500,337000,337000,336500,138
|
|
20241029,121700,44131992500,336500,337000,337000,336500,110
|
|
20241029,121600,44094974000,336500,336500,337000,336500,116
|
|
20241029,121500,44055903500,337000,336500,337000,336500,65
|
|
20241029,121400,44034027500,336500,336500,337000,336500,240
|
|
20241029,121300,43953259500,336500,336500,337000,336500,528
|
|
20241029,121200,43775584500,336500,336500,337000,336500,164
|
|
20241029,121100,43720342500,336500,337000,337000,336500,42
|
|
20241029,121000,43706205500,336500,337000,337000,336500,41
|
|
20241029,120900,43692400000,336500,337000,337000,336500,131
|
|
20241029,120800,43648298500,336500,336500,337000,336500,41
|
|
20241029,120700,43634490500,336500,336500,337000,336500,46
|
|
20241029,120600,43618995500,336500,336500,337000,336500,77
|
|
20241029,120500,43593058500,337000,337000,337000,336500,116
|
|
20241029,120400,43553993500,337000,337000,337000,336500,20
|
|
20241029,120300,43547259000,337000,337000,337000,336500,116
|
|
20241029,120200,43508198500,336500,337000,337000,336500,180
|
|
20241029,120100,43447581000,336500,336500,337000,336500,148
|
|
20241029,120000,43397718000,337000,337000,337000,336500,195
|
|
20241029,115900,43332079500,337000,337000,337000,336500,58
|
|
20241029,115800,43312555500,337000,336500,337000,336000,458
|
|
20241029,115700,43158431000,336500,337000,337000,336000,578
|
|
20241029,115600,42963892500,337000,337000,337000,336500,112
|
|
20241029,115500,42926171500,337000,336500,337000,336500,86
|
|
20241029,115400,42897228000,336500,337000,337000,336500,146
|
|
20241029,115300,42848034500,336500,337000,337000,336500,94
|
|
20241029,115200,42816369500,336500,337000,337000,336500,191
|
|
20241029,115100,42752039500,336500,337500,337500,336500,118
|
|
20241029,115000,42712269500,337000,337500,337500,337000,111
|
|
20241029,114900,42674826000,337500,337500,337500,337000,88
|
|
20241029,114800,42645135000,337500,337000,337500,337000,26
|
|
20241029,114700,42636370000,337500,337500,337500,337000,151
|
|
20241029,114600,42585454500,337500,337500,337500,337000,78
|
|
20241029,114500,42559144000,337000,337500,337500,337000,23
|
|
20241029,114400,42551385000,337000,337500,337500,337000,86
|
|
20241029,114300,42522369500,337500,338000,338000,337500,82
|
|
20241029,114200,42494688000,338000,338000,338000,337500,52
|
|
20241029,114100,42477128000,338000,337000,338000,336500,359
|
|
20241029,114000,42356112500,337000,336500,337000,336000,544
|
|
20241029,113900,42173245000,336000,336000,336500,336000,197
|
|
20241029,113800,42107002000,336500,336500,337000,336000,988
|
|
20241029,113700,41774577000,336500,337000,337000,336500,467
|
|
20241029,113600,41617418500,337000,337500,337500,336500,270
|
|
20241029,113500,41526427500,337000,337500,338000,337000,137
|
|
20241029,113400,41480225500,337500,338000,338000,337000,106
|
|
20241029,113300,41444455000,337500,337500,338000,337500,100
|
|
20241029,113200,41410696000,337500,337500,337500,337000,297
|
|
20241029,113100,41310474000,337000,337000,337500,337000,286
|
|
20241029,113000,41214015000,337000,337000,337500,337000,238
|
|
20241029,112900,41133748500,337000,337000,337500,337000,132
|
|
20241029,112800,41089256500,337000,338500,339000,337000,1084
|
|
20241029,112700,40722884000,339000,339000,339000,338500,147
|
|
20241029,112600,40673109000,338500,339000,339000,338500,70
|
|
20241029,112500,40649398000,339000,338500,339000,338500,76
|
|
20241029,112400,40623659500,339000,338500,339000,338500,32
|
|
20241029,112300,40612819000,339000,338500,339000,338500,44
|
|
20241029,112200,40597908000,339000,338000,339000,338000,412
|
|
20241029,112100,40458472500,338500,339500,339500,338000,2438
|
|
20241029,112000,39632074000,339500,339500,339500,339000,103
|
|
20241029,111900,39597134000,339500,339000,339500,339000,204
|
|
20241029,111800,39527881000,339500,339000,339500,339000,185
|
|
20241029,111700,39465092000,339500,339000,339500,339000,52
|
|
20241029,111600,39447457000,339500,339500,340000,339000,92
|
|
20241029,111500,39416223500,339500,339000,339500,339000,115
|
|
20241029,111400,39377196000,339500,339000,339500,339000,173
|
|
20241029,111300,39318470500,339500,339000,339500,339000,349
|
|
20241029,111200,39200027000,339000,339500,339500,339000,146
|
|
20241029,111100,39150469000,339500,340000,340000,339000,232
|
|
20241029,111000,39071728000,340000,339500,340000,339000,217
|
|
20241029,110900,38998066500,339500,339500,339500,339000,477
|
|
20241029,110800,38836148000,339500,338500,339500,338500,246
|
|
20241029,110700,38752738000,339000,338500,339000,338000,347
|
|
20241029,110600,38635283000,338500,338500,338500,338000,145
|
|
20241029,110500,38586213000,338000,338000,338500,338000,324
|
|
20241029,110400,38476645500,338000,338000,338000,337500,160
|
|
20241029,110300,38422577500,337500,338500,338500,337500,350
|
|
20241029,110200,38304328000,338500,337500,338500,337500,259
|
|
20241029,110100,38216794000,337500,337000,337500,336500,302
|
|
20241029,110000,38114949000,337000,336500,337000,336000,264
|
|
20241029,105900,38026069000,336500,335500,336500,335500,256
|
|
20241029,105800,37940015000,336000,336000,336500,336000,217
|
|
20241029,105700,37867070500,336500,335500,336500,335000,372
|
|
20241029,105600,37742229500,335500,336000,336000,335000,256
|
|
20241029,105500,37656350500,336000,335500,336000,335000,356
|
|
20241029,105400,37536904500,335000,335000,336000,334500,1944
|
|
20241029,105300,36885229000,335500,336000,336000,335000,943
|
|
20241029,105200,36568916500,336000,336000,336500,335500,1025
|
|
20241029,105100,36224438500,336000,337000,337000,336000,411
|
|
20241029,105000,36086144500,336500,336500,337000,336500,581
|
|
20241029,104900,35890595500,337000,337000,337000,336500,786
|
|
20241029,104800,35625792000,337500,337000,337500,337000,500
|
|
20241029,104700,35457128500,337500,337000,337500,337000,418
|
|
20241029,104600,35316087500,337000,337500,338000,337000,239
|
|
20241029,104500,35235414500,337500,337000,338000,337000,259
|
|
20241029,104400,35147990500,337000,338500,339000,337000,2316
|
|
20241029,104300,34364959500,339000,339000,339000,338500,573
|
|
20241029,104200,34170941500,339000,339000,339500,338500,897
|
|
20241029,104100,33866830500,339000,340000,340000,339000,293
|
|
20241029,104000,33767380500,339500,340500,340500,339500,497
|
|
20241029,103900,33598399000,340000,340500,340500,340000,104
|
|
20241029,103800,33562997000,340500,340000,340500,340000,159
|
|
20241029,103700,33508897500,340000,341000,341000,340000,436
|
|
20241029,103600,33360490000,340500,341000,341000,340500,153
|
|
20241029,103500,33308356000,341000,340500,341000,340500,161
|
|
20241029,103400,33253469000,340500,341000,341000,340500,131
|
|
20241029,103300,33208827500,341000,341000,341000,340500,115
|
|
20241029,103200,33169648500,340500,341000,341000,340500,216
|
|
20241029,103100,33096009000,340500,341000,341000,340000,350
|
|
20241029,103000,32976795000,340500,339500,341000,339500,295
|
|
20241029,102900,32876381000,340000,340000,340000,339500,267
|
|
20241029,102800,32785636500,339500,339500,340000,339500,319
|
|
20241029,102700,32677279500,339500,340000,340000,339500,566
|
|
20241029,102600,32484919500,340000,340000,340500,340000,930
|
|
20241029,102500,32168687000,340000,340000,340500,340000,169
|
|
20241029,102400,32111203500,340000,340500,340500,340000,561
|
|
20241029,102300,31920314500,340500,340500,341000,340500,494
|
|
20241029,102200,31752081000,340500,341000,341000,340500,126
|
|
20241029,102100,31709142000,341000,341000,341000,340500,141
|
|
20241029,102000,31661105500,340500,341000,341500,340500,1345
|
|
20241029,101900,31202479500,341000,341500,341500,341000,189
|
|
20241029,101800,31137994000,341000,341500,341500,341000,249
|
|
20241029,101700,31052990500,341500,341500,341500,341000,231
|
|
20241029,101600,30974189000,341000,341000,341500,341000,476
|
|
20241029,101500,30811855500,341000,341500,342000,341000,399
|
|
20241029,101400,30675616000,342000,342000,342000,341500,275
|
|
20241029,101300,30581598500,342000,342000,342000,341500,103
|
|
20241029,101200,30546399500,341500,342000,342000,341500,182
|
|
20241029,101100,30484216000,341500,342000,342000,341500,196
|
|
20241029,101000,30417233500,341500,341000,342000,341000,232
|
|
20241029,100900,30338035500,341000,342000,342500,341000,828
|
|
20241029,100800,30055238500,342500,342000,343500,342000,483
|
|
20241029,100700,29889986000,343500,343500,343500,342000,587
|
|
20241029,100600,29688856500,343500,343500,344000,343000,114
|
|
20241029,100500,29649700500,344000,343500,344000,343500,164
|
|
20241029,100400,29593299500,343500,344000,344000,343500,265
|
|
20241029,100300,29502210000,344000,343000,344000,342500,671
|
|
20241029,100200,29271903000,343500,343500,344000,343500,344
|
|
20241029,100100,29153715500,343500,344500,344500,343500,816
|
|
20241029,100000,28872936000,344500,344000,344500,343500,303
|
|
20241029,095900,28768637500,344000,343500,344000,343000,639
|
|
20241029,095800,28548994500,344000,343000,344000,343000,439
|
|
20241029,095700,28398108000,342500,343000,343500,342500,374
|
|
20241029,095600,28269800500,343000,343500,343500,343000,210
|
|
20241029,095500,28197668000,343500,343500,344000,343000,244
|
|
20241029,095400,28113859500,343000,342000,343500,342000,479
|
|
20241029,095300,27949593000,342000,342000,342000,341500,1092
|
|
20241029,095200,27576554000,341500,342000,342500,341500,128
|
|
20241029,095100,27532776500,342000,342000,342500,341000,1703
|
|
20241029,095000,26950669500,341500,341500,342000,341500,199
|
|
20241029,094900,26882691000,342000,341500,342000,341000,593
|
|
20241029,094800,26680219000,341000,341000,341500,340000,966
|
|
20241029,094700,26350973000,340500,340500,341000,340500,208
|
|
20241029,094600,26280086000,341000,340500,341000,339500,1007
|
|
20241029,094500,25937517000,341000,341500,342000,340500,2620
|
|
20241029,094400,25043704000,341500,342500,343000,341500,569
|
|
20241029,094300,24849173500,342000,342500,343000,342000,461
|
|
20241029,094200,24691426500,342000,342500,343000,341500,1005
|
|
20241029,094100,24347399000,343000,343500,343500,342500,178
|
|
20241029,094000,24286352000,343500,343500,344000,343000,146
|
|
20241029,093900,24236223000,344000,344000,344500,343500,388
|
|
20241029,093800,24102740000,344500,344000,344500,343000,254
|
|
20241029,093700,24015346000,344000,343000,345000,343000,997
|
|
20241029,093600,23672493000,343000,342000,343000,342000,588
|
|
20241029,093500,23471172500,342000,342500,342500,342000,490
|
|
20241029,093400,23303527000,342500,343000,343000,342500,673
|
|
20241029,093300,23072978000,342500,344500,344500,342500,1988
|
|
20241029,093200,22390409500,344500,345000,345500,344500,459
|
|
20241029,093100,22232102500,346000,345000,346000,343500,2068
|
|
20241029,093000,21519457000,345500,347000,347000,345000,1222
|
|
20241029,092900,21096630500,347000,348000,348500,346500,1024
|
|
20241029,092800,20740949000,348000,348500,349000,347500,3787
|
|
20241029,092700,19422014500,348000,346500,348500,346000,3576
|
|
20241029,092600,18179055000,346000,347000,347000,346000,909
|
|
20241029,092500,17863901500,347000,346000,347500,345500,2844
|
|
20241029,092400,16877759500,346000,346000,346000,345000,1201
|
|
20241029,092300,16462661000,346000,346000,346500,345000,3143
|
|
20241029,092200,15375057500,346000,346500,347500,345500,4151
|
|
20241029,092100,13936318000,346000,347000,347000,346000,935
|
|
20241029,092000,13612334500,347000,345000,347000,344500,2388
|
|
20241029,091900,12786258500,344500,345500,346000,344500,1813
|
|
20241029,091800,12160720500,345500,345000,345500,345000,1443
|
|
20241029,091700,11662317000,345000,343000,345500,342500,4318
|
|
20241029,091600,10175327500,343000,343000,343500,342500,1274
|
|
20241029,091500,9738297500,342500,341000,343000,340500,3404
|
|
20241029,091400,8574737000,341000,340500,341000,340500,966
|
|
20241029,091300,8245624500,340500,341500,341500,340000,996
|
|
20241029,091200,7906261000,341500,339000,341500,338500,3228
|
|
20241029,091100,6809708000,339500,339000,339500,338000,773
|
|
20241029,091000,6547804000,339000,337000,339000,336500,838
|
|
20241029,090900,6264841000,336500,337500,337500,336500,759
|
|
20241029,090800,6009132000,337500,336500,337500,336000,642
|
|
20241029,090700,5792852000,336500,337000,337000,335500,1034
|
|
20241029,090600,5445024500,337500,338500,339000,337000,2349
|
|
20241029,090500,4650191000,339000,338500,340000,337500,2946
|
|
20241029,090400,3652129500,338000,332500,338500,332500,1725
|
|
20241029,090300,3072476500,332500,335500,336000,332500,2007
|
|
20241029,090200,2401853000,335500,336500,338000,335000,2110
|
|
20241029,090100,1691370500,336000,334500,337500,334500,2371
|
|
20241029,090000,894169500,334500,334000,335500,331500,2677
|