732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,210900,7743048000,305000,305000,305000,305000,586
|
|
20241004,210800,7743048000,305000,305000,305000,305000,0
|
|
20241004,210700,7743048000,305000,305000,305000,305000,0
|
|
20241004,210600,7743048000,305000,305000,305000,305000,0
|
|
20241004,210500,7743048000,305000,305000,305000,305000,0
|
|
20241004,210400,7743048000,305000,305000,305000,305000,0
|
|
20241004,210300,7743048000,305000,305000,305000,305000,0
|
|
20241004,210200,7743048000,305000,305000,305000,305000,0
|
|
20241004,210100,7743048000,305000,305000,305000,305000,0
|
|
20241004,210000,7743048000,305000,305000,305000,305000,0
|
|
20241004,205900,7743048000,305000,305000,305000,305000,0
|
|
20241004,205800,7743048000,305000,305000,305000,305000,0
|
|
20241004,205700,7743048000,305000,305000,305000,305000,0
|
|
20241004,205600,7743048000,305000,305000,305000,305000,0
|
|
20241004,205500,7743048000,305000,305000,305000,305000,0
|
|
20241004,205400,7743048000,305000,305000,305000,305000,0
|
|
20241004,205300,7743048000,305000,305000,305000,305000,0
|
|
20241004,205200,7743048000,305000,305000,305000,305000,0
|
|
20241004,205100,7743048000,305000,305000,305000,305000,0
|
|
20241004,205000,7743048000,305000,305000,305000,305000,0
|
|
20241004,204900,7743048000,305000,305000,305000,305000,0
|
|
20241004,204800,7743048000,305000,305000,305000,305000,0
|
|
20241004,204700,7743048000,305000,305000,305000,305000,0
|
|
20241004,204600,7743048000,305000,305000,305000,305000,0
|
|
20241004,204500,7743048000,305000,305000,305000,305000,0
|
|
20241004,204400,7743048000,305000,305000,305000,305000,0
|
|
20241004,204300,7743048000,305000,305000,305000,305000,0
|
|
20241004,204200,7743048000,305000,305000,305000,305000,0
|
|
20241004,204100,7743048000,305000,305000,305000,305000,0
|
|
20241004,204000,7743048000,305000,305000,305000,305000,0
|
|
20241004,203900,7743048000,305000,305000,305000,305000,586
|
|
20241004,203800,7743048000,305000,305000,305000,305000,0
|
|
20241004,203700,7743048000,305000,305000,305000,305000,0
|
|
20241004,203600,7743048000,305000,305000,305000,305000,0
|
|
20241004,203500,7743048000,305000,305000,305000,305000,0
|
|
20241004,203400,7743048000,305000,305000,305000,305000,0
|
|
20241004,203300,7743048000,305000,305000,305000,305000,0
|
|
20241004,203200,7743048000,305000,305000,305000,305000,0
|
|
20241004,203100,7743048000,305000,305000,305000,305000,0
|
|
20241004,203000,7743048000,305000,305000,305000,305000,0
|
|
20241004,202900,7743048000,305000,305000,305000,305000,0
|
|
20241004,202800,7743048000,305000,305000,305000,305000,0
|
|
20241004,202700,7743048000,305000,305000,305000,305000,0
|
|
20241004,202600,7743048000,305000,305000,305000,305000,0
|
|
20241004,202500,7743048000,305000,305000,305000,305000,0
|
|
20241004,202400,7743048000,305000,305000,305000,305000,0
|
|
20241004,202300,7743048000,305000,305000,305000,305000,0
|
|
20241004,202200,7743048000,305000,305000,305000,305000,0
|
|
20241004,202100,7743048000,305000,305000,305000,305000,0
|
|
20241004,202000,7743048000,305000,305000,305000,305000,0
|
|
20241004,201900,7743048000,305000,305000,305000,305000,0
|
|
20241004,201800,7743048000,305000,305000,305000,305000,0
|
|
20241004,201700,7743048000,305000,305000,305000,305000,0
|
|
20241004,201600,7743048000,305000,305000,305000,305000,0
|
|
20241004,201500,7743048000,305000,305000,305000,305000,0
|
|
20241004,201400,7743048000,305000,305000,305000,305000,0
|
|
20241004,201300,7743048000,305000,305000,305000,305000,0
|
|
20241004,201200,7743048000,305000,305000,305000,305000,0
|
|
20241004,201100,7743048000,305000,305000,305000,305000,0
|
|
20241004,201000,7743048000,305000,305000,305000,305000,0
|
|
20241004,200900,7743048000,305000,305000,305000,305000,586
|
|
20241004,200800,7743048000,305000,305000,305000,305000,0
|
|
20241004,200700,7743048000,305000,305000,305000,305000,0
|
|
20241004,200600,7743048000,305000,305000,305000,305000,0
|
|
20241004,200500,7743048000,305000,305000,305000,305000,0
|
|
20241004,200400,7743048000,305000,305000,305000,305000,0
|
|
20241004,200300,7743048000,305000,305000,305000,305000,0
|
|
20241004,200200,7743048000,305000,305000,305000,305000,0
|
|
20241004,200100,7743048000,305000,305000,305000,305000,0
|
|
20241004,200000,7743048000,305000,305000,305000,305000,0
|
|
20241004,195900,7743048000,305000,305000,305000,305000,0
|
|
20241004,195800,7743048000,305000,305000,305000,305000,0
|
|
20241004,195700,7743048000,305000,305000,305000,305000,0
|
|
20241004,195600,7743048000,305000,305000,305000,305000,0
|
|
20241004,195500,7743048000,305000,305000,305000,305000,0
|
|
20241004,195400,7743048000,305000,305000,305000,305000,0
|
|
20241004,195300,7743048000,305000,305000,305000,305000,0
|
|
20241004,195200,7743048000,305000,305000,305000,305000,0
|
|
20241004,195100,7743048000,305000,305000,305000,305000,0
|
|
20241004,195000,7743048000,305000,305000,305000,305000,0
|
|
20241004,194900,7743048000,305000,305000,305000,305000,0
|
|
20241004,194800,7743048000,305000,305000,305000,305000,0
|
|
20241004,194700,7743048000,305000,305000,305000,305000,0
|
|
20241004,194600,7743048000,305000,305000,305000,305000,0
|
|
20241004,194500,7743048000,305000,305000,305000,305000,0
|
|
20241004,194400,7743048000,305000,305000,305000,305000,0
|
|
20241004,194300,7743048000,305000,305000,305000,305000,0
|
|
20241004,194200,7743048000,305000,305000,305000,305000,0
|
|
20241004,194100,7743048000,305000,305000,305000,305000,0
|
|
20241004,194000,7743048000,305000,305000,305000,305000,0
|
|
20241004,193900,7743048000,305000,305000,305000,305000,586
|
|
20241004,193800,7743048000,305000,305000,305000,305000,0
|
|
20241004,193700,7743048000,305000,305000,305000,305000,0
|
|
20241004,193600,7743048000,305000,305000,305000,305000,0
|
|
20241004,193500,7743048000,305000,305000,305000,305000,0
|
|
20241004,193400,7743048000,305000,305000,305000,305000,0
|
|
20241004,193300,7743048000,305000,305000,305000,305000,0
|
|
20241004,193200,7743048000,305000,305000,305000,305000,0
|
|
20241004,193100,7743048000,305000,305000,305000,305000,0
|
|
20241004,193000,7743048000,305000,305000,305000,305000,0
|
|
20241004,192900,7743048000,305000,305000,305000,305000,0
|
|
20241004,192800,7743048000,305000,305000,305000,305000,0
|
|
20241004,192700,7743048000,305000,305000,305000,305000,0
|
|
20241004,192600,7743048000,305000,305000,305000,305000,0
|
|
20241004,192500,7743048000,305000,305000,305000,305000,0
|
|
20241004,192400,7743048000,305000,305000,305000,305000,0
|
|
20241004,192300,7743048000,305000,305000,305000,305000,0
|
|
20241004,192200,7743048000,305000,305000,305000,305000,0
|
|
20241004,192100,7743048000,305000,305000,305000,305000,0
|
|
20241004,192000,7743048000,305000,305000,305000,305000,0
|
|
20241004,191900,7743048000,305000,305000,305000,305000,0
|
|
20241004,191800,7743048000,305000,305000,305000,305000,0
|
|
20241004,191700,7743048000,305000,305000,305000,305000,0
|
|
20241004,191600,7743048000,305000,305000,305000,305000,0
|
|
20241004,191500,7743048000,305000,305000,305000,305000,0
|
|
20241004,191400,7743048000,305000,305000,305000,305000,0
|
|
20241004,191300,7743048000,305000,305000,305000,305000,0
|
|
20241004,191200,7743048000,305000,305000,305000,305000,0
|
|
20241004,191100,7743048000,305000,305000,305000,305000,0
|
|
20241004,191000,7743048000,305000,305000,305000,305000,0
|
|
20241004,190900,7743048000,305000,305000,305000,305000,586
|
|
20241004,190800,7743048000,305000,305000,305000,305000,0
|
|
20241004,190700,7743048000,305000,305000,305000,305000,0
|
|
20241004,190600,7743048000,305000,305000,305000,305000,0
|
|
20241004,190500,7743048000,305000,305000,305000,305000,0
|
|
20241004,190400,7743048000,305000,305000,305000,305000,0
|
|
20241004,190300,7743048000,305000,305000,305000,305000,0
|
|
20241004,190200,7743048000,305000,305000,305000,305000,0
|
|
20241004,190100,7743048000,305000,305000,305000,305000,0
|
|
20241004,190000,7743048000,305000,305000,305000,305000,0
|
|
20241004,185900,7743048000,305000,305000,305000,305000,0
|
|
20241004,185800,7743048000,305000,305000,305000,305000,0
|
|
20241004,185700,7743048000,305000,305000,305000,305000,0
|
|
20241004,185600,7743048000,305000,305000,305000,305000,0
|
|
20241004,185500,7743048000,305000,305000,305000,305000,0
|
|
20241004,185400,7743048000,305000,305000,305000,305000,0
|
|
20241004,185300,7743048000,305000,305000,305000,305000,0
|
|
20241004,185200,7743048000,305000,305000,305000,305000,0
|
|
20241004,185100,7743048000,305000,305000,305000,305000,0
|
|
20241004,185000,7743048000,305000,305000,305000,305000,0
|
|
20241004,184900,7743048000,305000,305000,305000,305000,0
|
|
20241004,184800,7743048000,305000,305000,305000,305000,0
|
|
20241004,184700,7743048000,305000,305000,305000,305000,0
|
|
20241004,184600,7743048000,305000,305000,305000,305000,0
|
|
20241004,184500,7743048000,305000,305000,305000,305000,0
|
|
20241004,184400,7743048000,305000,305000,305000,305000,0
|
|
20241004,184300,7743048000,305000,305000,305000,305000,0
|
|
20241004,184200,7743048000,305000,305000,305000,305000,0
|
|
20241004,184100,7743048000,305000,305000,305000,305000,0
|
|
20241004,184000,7743048000,305000,305000,305000,305000,0
|
|
20241004,183900,7743048000,305000,305000,305000,305000,586
|
|
20241004,183800,7743048000,305000,305000,305000,305000,0
|
|
20241004,183700,7743048000,305000,305000,305000,305000,0
|
|
20241004,183600,7743048000,305000,305000,305000,305000,0
|
|
20241004,183500,7743048000,305000,305000,305000,305000,0
|
|
20241004,183400,7743048000,305000,305000,305000,305000,0
|
|
20241004,183300,7743048000,305000,305000,305000,305000,0
|
|
20241004,183200,7743048000,305000,305000,305000,305000,0
|
|
20241004,183100,7743048000,305000,305000,305000,305000,0
|
|
20241004,183000,7743048000,305000,305000,305000,305000,0
|
|
20241004,182900,7743048000,305000,305000,305000,305000,0
|
|
20241004,182800,7743048000,305000,305000,305000,305000,0
|
|
20241004,182700,7743048000,305000,305000,305000,305000,0
|
|
20241004,182600,7743048000,305000,305000,305000,305000,0
|
|
20241004,182500,7743048000,305000,305000,305000,305000,0
|
|
20241004,182400,7743048000,305000,305000,305000,305000,0
|
|
20241004,182300,7743048000,305000,305000,305000,305000,0
|
|
20241004,182200,7743048000,305000,305000,305000,305000,0
|
|
20241004,182100,7743048000,305000,305000,305000,305000,0
|
|
20241004,182000,7743048000,305000,305000,305000,305000,0
|
|
20241004,181900,7743048000,305000,305000,305000,305000,0
|
|
20241004,181800,7743048000,305000,305000,305000,305000,0
|
|
20241004,181700,7743048000,305000,305000,305000,305000,0
|
|
20241004,181600,7743048000,305000,305000,305000,305000,0
|
|
20241004,181500,7743048000,305000,305000,305000,305000,0
|
|
20241004,181400,7743048000,305000,305000,305000,305000,0
|
|
20241004,181300,7743048000,305000,305000,305000,305000,0
|
|
20241004,181200,7743048000,305000,305000,305000,305000,0
|
|
20241004,181100,7743048000,305000,305000,305000,305000,0
|
|
20241004,181000,7743048000,305000,305000,305000,305000,0
|
|
20241004,180900,7743048000,305000,305000,305000,305000,586
|
|
20241004,180800,7743048000,305000,305000,305000,305000,0
|
|
20241004,180700,7743048000,305000,305000,305000,305000,0
|
|
20241004,180600,7743048000,305000,305000,305000,305000,0
|
|
20241004,180500,7743048000,305000,305000,305000,305000,0
|
|
20241004,180400,7743048000,305000,305000,305000,305000,0
|
|
20241004,180300,7743048000,305000,305000,305000,305000,0
|
|
20241004,180200,7743048000,305000,305000,305000,305000,0
|
|
20241004,180100,7743048000,305000,305000,305000,305000,0
|
|
20241004,180000,7743048000,305000,305000,305000,305000,0
|
|
20241004,175900,7743048000,305000,305000,305000,305000,0
|
|
20241004,175800,7743048000,305000,305000,305000,305000,0
|
|
20241004,175700,7743048000,305000,305000,305000,305000,0
|
|
20241004,175600,7743048000,305000,305000,305000,305000,0
|
|
20241004,175500,7743048000,305000,305000,305000,305000,0
|
|
20241004,175400,7743048000,305000,305000,305000,305000,0
|
|
20241004,175300,7743048000,305000,305000,305000,305000,0
|
|
20241004,175200,7743048000,305000,305000,305000,305000,0
|
|
20241004,175100,7743048000,305000,305000,305000,305000,0
|
|
20241004,175000,7743048000,305000,305000,305000,305000,0
|
|
20241004,174900,7743048000,305000,305000,305000,305000,0
|
|
20241004,174800,7743048000,305000,305000,305000,305000,0
|
|
20241004,174700,7743048000,305000,305000,305000,305000,0
|
|
20241004,174600,7743048000,305000,305000,305000,305000,0
|
|
20241004,174500,7743048000,305000,305000,305000,305000,0
|
|
20241004,174400,7743048000,305000,305000,305000,305000,0
|
|
20241004,174300,7743048000,305000,305000,305000,305000,0
|
|
20241004,174200,7743048000,305000,305000,305000,305000,0
|
|
20241004,174100,7743048000,305000,305000,305000,305000,0
|
|
20241004,174000,7743048000,305000,305000,305000,305000,0
|
|
20241004,173900,7743048000,305000,305000,305000,305000,586
|
|
20241004,173800,7743048000,305000,305000,305000,305000,0
|
|
20241004,173700,7743048000,305000,305000,305000,305000,0
|
|
20241004,173600,7743048000,305000,305000,305000,305000,0
|
|
20241004,173500,7743048000,305000,305000,305000,305000,0
|
|
20241004,173400,7743048000,305000,305000,305000,305000,0
|
|
20241004,173300,7743048000,305000,305000,305000,305000,0
|
|
20241004,173200,7743048000,305000,305000,305000,305000,0
|
|
20241004,173100,7743048000,305000,305000,305000,305000,0
|
|
20241004,173000,7743048000,305000,305000,305000,305000,0
|
|
20241004,172900,7743048000,305000,305000,305000,305000,0
|
|
20241004,172800,7743048000,305000,305000,305000,305000,0
|
|
20241004,172700,7743048000,305000,305000,305000,305000,0
|
|
20241004,172600,7743048000,305000,305000,305000,305000,0
|
|
20241004,172500,7743048000,305000,305000,305000,305000,0
|
|
20241004,172400,7743048000,305000,305000,305000,305000,0
|
|
20241004,172300,7743048000,305000,305000,305000,305000,0
|
|
20241004,172200,7743048000,305000,305000,305000,305000,0
|
|
20241004,172100,7743048000,305000,305000,305000,305000,0
|
|
20241004,172000,7743048000,305000,305000,305000,305000,0
|
|
20241004,171900,7743048000,305000,305000,305000,305000,0
|
|
20241004,171800,7743048000,305000,305000,305000,305000,0
|
|
20241004,171700,7743048000,305000,305000,305000,305000,0
|
|
20241004,171600,7743048000,305000,305000,305000,305000,0
|
|
20241004,171500,7743048000,305000,305000,305000,305000,0
|
|
20241004,171400,7743048000,305000,305000,305000,305000,0
|
|
20241004,171300,7743048000,305000,305000,305000,305000,0
|
|
20241004,171200,7743048000,305000,305000,305000,305000,0
|
|
20241004,171100,7743048000,305000,305000,305000,305000,0
|
|
20241004,171000,7743048000,305000,305000,305000,305000,0
|
|
20241004,170900,7743048000,305000,305000,305000,305000,586
|
|
20241004,170800,7743048000,305000,305000,305000,305000,0
|
|
20241004,170700,7743048000,305000,305000,305000,305000,0
|
|
20241004,170600,7743048000,305000,305000,305000,305000,0
|
|
20241004,170500,7743048000,305000,305000,305000,305000,0
|
|
20241004,170400,7743048000,305000,305000,305000,305000,0
|
|
20241004,170300,7743048000,305000,305000,305000,305000,0
|
|
20241004,170200,7743048000,305000,305000,305000,305000,0
|
|
20241004,170100,7743048000,305000,305000,305000,305000,0
|
|
20241004,170000,7743048000,305000,305000,305000,305000,0
|
|
20241004,165900,7743048000,305000,305000,305000,305000,0
|
|
20241004,165800,7743048000,305000,305000,305000,305000,0
|
|
20241004,165700,7743048000,305000,305000,305000,305000,0
|
|
20241004,165600,7743048000,305000,305000,305000,305000,0
|
|
20241004,165500,7743048000,305000,305000,305000,305000,0
|
|
20241004,165400,7743048000,305000,305000,305000,305000,0
|
|
20241004,165300,7743048000,305000,305000,305000,305000,0
|
|
20241004,165200,7743048000,305000,305000,305000,305000,0
|
|
20241004,165100,7743048000,305000,305000,305000,305000,0
|
|
20241004,165000,7743048000,305000,305000,305000,305000,0
|
|
20241004,164900,7743048000,305000,305000,305000,305000,0
|
|
20241004,164800,7743048000,305000,305000,305000,305000,0
|
|
20241004,164700,7743048000,305000,305000,305000,305000,0
|
|
20241004,164600,7743048000,305000,305000,305000,305000,0
|
|
20241004,164500,7743048000,305000,305000,305000,305000,0
|
|
20241004,164400,7743048000,305000,305000,305000,305000,0
|
|
20241004,164300,7743048000,305000,305000,305000,305000,0
|
|
20241004,164200,7743048000,305000,305000,305000,305000,0
|
|
20241004,164100,7743048000,305000,305000,305000,305000,0
|
|
20241004,164000,7743048000,305000,305000,305000,305000,0
|
|
20241004,163900,7743048000,305000,305000,305000,305000,586
|
|
20241004,163800,7743048000,305000,305000,305000,305000,0
|
|
20241004,163700,7743048000,305000,305000,305000,305000,0
|
|
20241004,163600,7743048000,305000,305000,305000,305000,0
|
|
20241004,163500,7743048000,305000,305000,305000,305000,0
|
|
20241004,163400,7743048000,305000,305000,305000,305000,0
|
|
20241004,163300,7743048000,305000,305000,305000,305000,0
|
|
20241004,163200,7743048000,305000,305000,305000,305000,0
|
|
20241004,163100,7743048000,305000,305000,305000,305000,0
|
|
20241004,163000,7743048000,305000,305000,305000,305000,0
|
|
20241004,162900,7743048000,305000,305000,305000,305000,0
|
|
20241004,162800,7743048000,305000,305000,305000,305000,0
|
|
20241004,162700,7743048000,305000,305000,305000,305000,0
|
|
20241004,162600,7743048000,305000,305000,305000,305000,0
|
|
20241004,162500,7743048000,305000,305000,305000,305000,0
|
|
20241004,162400,7743048000,305000,305000,305000,305000,0
|
|
20241004,162300,7743048000,305000,305000,305000,305000,0
|
|
20241004,162200,7743048000,305000,305000,305000,305000,0
|
|
20241004,162100,7743048000,305000,305000,305000,305000,0
|
|
20241004,162000,7743048000,305000,305000,305000,305000,0
|
|
20241004,161900,7743048000,305000,305000,305000,305000,0
|
|
20241004,161800,7743048000,305000,305000,305000,305000,0
|
|
20241004,161700,7743048000,305000,305000,305000,305000,0
|
|
20241004,161600,7743048000,305000,305000,305000,305000,0
|
|
20241004,161500,7743048000,305000,305000,305000,305000,0
|
|
20241004,161400,7743048000,305000,305000,305000,305000,0
|
|
20241004,161300,7743048000,305000,305000,305000,305000,0
|
|
20241004,161200,7743048000,305000,305000,305000,305000,0
|
|
20241004,161100,7743048000,305000,305000,305000,305000,0
|
|
20241004,161000,7743048000,305000,305000,305000,305000,0
|
|
20241004,160900,7743048000,305000,305000,305000,305000,586
|
|
20241004,160800,7743048000,305000,305000,305000,305000,0
|
|
20241004,160700,7743048000,305000,305000,305000,305000,0
|
|
20241004,160600,7743048000,305000,305000,305000,305000,0
|
|
20241004,160500,7743048000,305000,305000,305000,305000,0
|
|
20241004,160400,7743048000,305000,305000,305000,305000,0
|
|
20241004,160300,7743048000,305000,305000,305000,305000,0
|
|
20241004,160200,7743048000,305000,305000,305000,305000,0
|
|
20241004,160100,7743048000,305000,305000,305000,305000,0
|
|
20241004,160000,7743048000,305000,305000,305000,305000,0
|
|
20241004,155900,7743048000,305000,305000,305000,305000,0
|
|
20241004,155800,7743048000,305000,305000,305000,305000,0
|
|
20241004,155700,7743048000,305000,305000,305000,305000,0
|
|
20241004,155600,7743048000,305000,305000,305000,305000,0
|
|
20241004,155500,7743048000,305000,305000,305000,305000,0
|
|
20241004,155400,7743048000,305000,305000,305000,305000,0
|
|
20241004,155300,7743048000,305000,305000,305000,305000,0
|
|
20241004,155200,7743048000,305000,305000,305000,305000,0
|
|
20241004,155100,7743048000,305000,305000,305000,305000,0
|
|
20241004,155000,7743048000,305000,305000,305000,305000,0
|
|
20241004,154900,7743048000,305000,305000,305000,305000,0
|
|
20241004,154800,7743048000,305000,305000,305000,305000,0
|
|
20241004,154700,7743048000,305000,305000,305000,305000,0
|
|
20241004,154600,7743048000,305000,305000,305000,305000,0
|
|
20241004,154500,7743048000,305000,305000,305000,305000,0
|
|
20241004,154400,7743048000,305000,305000,305000,305000,0
|
|
20241004,154300,7743048000,305000,305000,305000,305000,0
|
|
20241004,154200,7743048000,305000,305000,305000,305000,0
|
|
20241004,154100,7743048000,305000,305000,305000,305000,0
|
|
20241004,154000,7743048000,305000,305000,305000,305000,0
|
|
20241004,153900,7743048000,305000,305000,305000,305000,586
|
|
20241004,153800,7743048000,305000,305000,305000,305000,0
|
|
20241004,153700,7743048000,305000,305000,305000,305000,0
|
|
20241004,153600,7743048000,305000,305000,305000,305000,0
|
|
20241004,153500,7743048000,305000,305000,305000,305000,0
|
|
20241004,153400,7743048000,305000,305000,305000,305000,0
|
|
20241004,153300,7743048000,305000,305000,305000,305000,0
|
|
20241004,153200,7743048000,305000,305000,305000,305000,0
|
|
20241004,153100,7743048000,305000,305000,305000,305000,0
|
|
20241004,153000,7743048000,305000,305000,305000,305000,586
|
|
20241004,152900,7564318000,304000,304000,304000,304000,0
|
|
20241004,152800,7564318000,304000,304000,304000,304000,0
|
|
20241004,152700,7564318000,304000,304000,304000,304000,0
|
|
20241004,152600,7564318000,304000,304000,304000,304000,0
|
|
20241004,152500,7564318000,304000,304000,304000,304000,0
|
|
20241004,152400,7564318000,304000,304000,304000,304000,0
|
|
20241004,152300,7564318000,304000,304000,304000,304000,0
|
|
20241004,152200,7564318000,304000,304000,304000,304000,0
|
|
20241004,152100,7564318000,304000,304000,304000,304000,0
|
|
20241004,152000,7564318000,304000,304000,304000,304000,0
|
|
20241004,151900,7564318000,304000,304500,304500,304000,9
|
|
20241004,151800,7561579500,304000,304000,304000,303500,88
|
|
20241004,151700,7534867500,304500,304000,304500,304000,17
|
|
20241004,151600,7529694000,304000,303500,304500,303500,28
|
|
20241004,151500,7521180500,304000,304500,305000,303500,811
|
|
20241004,151400,7274527000,304500,304500,304500,304000,147
|
|
20241004,151300,7229769500,304500,304000,304500,304000,46
|
|
20241004,151200,7215781500,304000,304000,304000,303500,89
|
|
20241004,151100,7188726500,304000,304500,304500,304000,19
|
|
20241004,151000,7182941500,304500,304000,304500,304000,21
|
|
20241004,150900,7176553000,304500,304500,304500,304000,35
|
|
20241004,150800,7165904500,304500,304000,304500,304000,8
|
|
20241004,150700,7163469500,304500,304000,304500,304000,29
|
|
20241004,150600,7154645000,304000,304000,304500,304000,19
|
|
20241004,150500,7148864000,304500,304500,304500,304000,17
|
|
20241004,150400,7143688000,304500,304000,304500,304000,9
|
|
20241004,150300,7140949000,304000,305000,305000,303500,164
|
|
20241004,150200,7091014500,305000,305000,305000,304500,18
|
|
20241004,150100,7085525000,304500,305000,305000,304500,18
|
|
20241004,150000,7080035500,305000,305000,305000,304500,37
|
|
20241004,145900,7068754000,304500,305500,305500,304500,21
|
|
20241004,145800,7062341500,305500,305000,305500,304500,32
|
|
20241004,145700,7052581500,305000,304500,305000,304500,49
|
|
20241004,145600,7037637500,304500,305000,305000,304500,22
|
|
20241004,145500,7030928000,305000,305000,305500,304500,87
|
|
20241004,145400,7004388000,305500,305000,305500,305000,16
|
|
20241004,145300,6999506000,305000,305000,305000,304500,24
|
|
20241004,145200,6992186500,305000,305000,305000,305000,23
|
|
20241004,145100,6985171500,304500,305000,305000,304500,23
|
|
20241004,145000,6978157500,304500,305000,305500,304500,17
|
|
20241004,144900,6972969500,305500,305000,305500,304500,49
|
|
20241004,144800,6958024500,305000,305000,305500,305000,13
|
|
20241004,144700,6954056000,305500,305000,305500,305000,25
|
|
20241004,144600,6946430000,305000,305500,305500,305000,24
|
|
20241004,144500,6939109500,305000,304500,305000,304500,31
|
|
20241004,144400,6929655500,305000,305000,305000,305000,8
|
|
20241004,144300,6927215500,305000,305000,305000,304500,24
|
|
20241004,144200,6919896500,305000,305000,305000,304500,9
|
|
20241004,144100,6917152000,305000,305500,305500,304500,45
|
|
20241004,144000,6903425000,304500,305000,305000,304500,6
|
|
20241004,143900,6901596000,305500,305500,305500,305000,31
|
|
20241004,143800,6892128500,305500,305500,305500,305000,16
|
|
20241004,143700,6887243000,305000,305000,305000,305000,33
|
|
20241004,143600,6877178000,304500,305000,305000,304500,11
|
|
20241004,143500,6873824500,305000,305000,305000,305000,18
|
|
20241004,143400,6868334500,304500,305000,305000,304500,13
|
|
20241004,143300,6864370000,305000,305000,305000,304500,404
|
|
20241004,143200,6741152000,305500,305500,305500,305500,18
|
|
20241004,143100,6735653000,305500,305000,305500,305000,65
|
|
20241004,143000,6715823000,305000,304500,305000,304500,63
|
|
20241004,142900,6696608500,304500,305000,305000,304500,31
|
|
20241004,142800,6687154500,305000,304500,305000,304500,9
|
|
20241004,142700,6684410500,305000,305000,305000,305000,19
|
|
20241004,142600,6678615500,305000,305000,305000,304500,16
|
|
20241004,142500,6673736500,305000,305000,305000,305000,31
|
|
20241004,142400,6664281500,304500,305000,305000,304500,9
|
|
20241004,142300,6661537500,305000,304500,305000,304500,26
|
|
20241004,142200,6653610000,305000,305000,305000,304500,42
|
|
20241004,142100,6640813000,305000,305000,305000,304500,18
|
|
20241004,142000,6635323500,305000,304500,305000,304500,40
|
|
20241004,141900,6623139500,305000,304500,305000,304500,89
|
|
20241004,141800,6596020500,304500,304000,304500,304000,11
|
|
20241004,141700,6592672500,304500,304500,304500,304500,22
|
|
20241004,141600,6585973500,304500,304500,304500,304000,191
|
|
20241004,141500,6527897000,304000,304000,304000,303500,10
|
|
20241004,141400,6524857500,304000,304000,304000,303500,169
|
|
20241004,141300,6473482500,304000,303500,304000,303500,9
|
|
20241004,141200,6470747000,304000,304000,304000,304000,16
|
|
20241004,141100,6465883000,304000,304000,304000,303500,21
|
|
20241004,141000,6459501000,304000,303500,304000,303500,40
|
|
20241004,140900,6447360500,303500,303500,303500,303000,79
|
|
20241004,140800,6423387000,304000,303500,304000,303500,33
|
|
20241004,140700,6413356000,303500,303000,304000,302500,15
|
|
20241004,140600,6408804500,303000,304000,304000,303000,243
|
|
20241004,140500,6335047500,304000,304000,304000,304000,18
|
|
20241004,140400,6329575500,303500,303500,303500,303500,19
|
|
20241004,140300,6323809000,303500,303500,303500,303000,11
|
|
20241004,140200,6320471500,303500,303500,303500,303000,27
|
|
20241004,140100,6312277500,303500,303000,303500,303000,11
|
|
20241004,140000,6308940000,303500,303500,303500,303500,26
|
|
20241004,135900,6301049000,303500,303000,303500,303000,4
|
|
20241004,135800,6299836500,303500,303500,303500,303500,90
|
|
20241004,135700,6272521500,303000,303500,303500,303000,14
|
|
20241004,135600,6268273000,303500,303000,303500,303000,6
|
|
20241004,135500,6266453000,302500,304000,304000,302500,185
|
|
20241004,135400,6210314000,304000,304000,304000,303500,27
|
|
20241004,135300,6202106500,304000,304000,304000,304000,8
|
|
20241004,135200,6199674500,304000,304000,304000,303500,18
|
|
20241004,135100,6194203000,304000,303500,304000,303000,9
|
|
20241004,135000,6191471000,303500,303000,303500,303000,15
|
|
20241004,134900,6186919500,303000,303500,303500,303000,30
|
|
20241004,134800,6177823500,303500,303000,303500,303000,37
|
|
20241004,134700,6166607000,303000,303500,303500,303000,3
|
|
20241004,134600,6165697000,302500,303000,303500,302500,47
|
|
20241004,134500,6151455500,303000,303500,303500,303000,23
|
|
20241004,134400,6144485500,303000,303500,303500,303000,92
|
|
20241004,134300,6116603500,303500,303500,303500,303500,22
|
|
20241004,134200,6109926500,303000,303000,303500,303000,18
|
|
20241004,134100,6104466500,303500,303500,303500,303500,4
|
|
20241004,134000,6103252500,304000,303000,304000,303000,22
|
|
20241004,133900,6096570500,303500,303000,303500,303000,2
|
|
20241004,133800,6095964000,303500,303500,303500,303500,17
|
|
20241004,133700,6090804500,303500,304000,304000,303000,20
|
|
20241004,133600,6084734500,303500,303500,304000,303500,25
|
|
20241004,133500,6077141000,303500,303500,304000,303500,111
|
|
20241004,133400,6043448000,303500,304000,304000,303500,21
|
|
20241004,133300,6037073500,303500,303500,303500,303500,20
|
|
20241004,133200,6031003500,303500,303500,304000,303000,73
|
|
20241004,133100,6008842500,303000,302500,303000,302500,7
|
|
20241004,133000,6006722500,303000,302500,303500,302500,12
|
|
20241004,132900,6003082000,303000,303000,303500,303000,25
|
|
20241004,132800,5995502500,303500,303000,303500,303000,13
|
|
20241004,132700,5991558500,303000,303500,303500,302500,18
|
|
20241004,132600,5986104500,303500,303500,303500,303500,20
|
|
20241004,132500,5980034500,303000,303000,303000,303000,18
|
|
20241004,132400,5974580500,303000,302500,303000,302500,13
|
|
20241004,132300,5970643000,303000,302500,303000,302500,12
|
|
20241004,132200,5967008000,302500,302500,302500,302500,14
|
|
20241004,132100,5962773000,302500,302500,302500,302500,10
|
|
20241004,132000,5959748000,302500,302000,302500,302000,32
|
|
20241004,131900,5950078000,302000,302500,302500,302000,4
|
|
20241004,131800,5948869500,302500,302500,303000,302500,21
|
|
20241004,131700,5942512500,302000,303000,303000,302000,44
|
|
20241004,131600,5929202500,303000,303000,303000,303000,24
|
|
20241004,131500,5921930500,302500,302500,302500,302000,13
|
|
20241004,131400,5917999000,302500,302500,302500,302000,16
|
|
20241004,131300,5913159500,302500,303000,303000,302500,87
|
|
20241004,131200,5886836000,303000,302500,303000,302500,11
|
|
20241004,131100,5883503500,303000,303000,303000,302500,20
|
|
20241004,131000,5877444000,303000,303000,303000,302500,16
|
|
20241004,130900,5872596500,303000,302500,303000,302500,10
|
|
20241004,130800,5869570500,302500,302500,302500,302500,27
|
|
20241004,130700,5861403000,302500,303000,303000,302500,23
|
|
20241004,130600,5854435000,302500,302000,302500,302000,8
|
|
20241004,130500,5852015500,302500,303000,303000,302500,12
|
|
20241004,130400,5848380500,302500,302500,303000,302000,23
|
|
20241004,130300,5841421500,302500,302500,303000,302500,12
|
|
20241004,130200,5837791000,302500,302500,302500,302500,2
|
|
20241004,130100,5837186000,303000,302500,303000,302500,40
|
|
20241004,130000,5825081500,302000,302500,302500,302000,7
|
|
20241004,125900,5822965000,302500,302500,302500,302000,19
|
|
20241004,125800,5817218000,303000,302500,303000,302500,17
|
|
20241004,125700,5812071000,302000,302500,302500,302000,14
|
|
20241004,125600,5807837500,302500,302500,302500,302500,11
|
|
20241004,125500,5804510000,302000,302000,302000,302000,6
|
|
20241004,125400,5802698000,302500,302000,302500,302000,3
|
|
20241004,125300,5801791000,301500,302000,302000,301500,26
|
|
20241004,125200,5793940500,301500,301500,302000,301500,6
|
|
20241004,125100,5792131000,301500,301500,302000,301500,14
|
|
20241004,125000,5787904000,301500,302000,302000,301500,12
|
|
20241004,124900,5784280500,302000,301000,302000,301000,13
|
|
20241004,124800,5780357000,301000,301500,302000,301000,47
|
|
20241004,124700,5766189500,301000,301500,302000,301000,192
|
|
20241004,124600,5708300000,301500,302000,302000,301500,3
|
|
20241004,124500,5707394500,302000,301500,302000,301500,30
|
|
20241004,124400,5698344000,302000,302000,302000,302000,16
|
|
20241004,124300,5693512000,301500,302000,302000,301500,49
|
|
20241004,124200,5678714500,302000,301500,302000,301500,12
|
|
20241004,124100,5675091000,302000,301500,302000,301500,21
|
|
20241004,124000,5668750500,301500,302000,302000,301500,116
|
|
20241004,123900,5633728000,302000,302500,302500,302000,24
|
|
20241004,123800,5626469000,302000,302500,302500,302000,4
|
|
20241004,123700,5625260000,302500,302500,302500,302000,15
|
|
20241004,123600,5620724500,302500,302500,302500,302500,9
|
|
20241004,123500,5618002000,302500,302500,302500,302000,14
|
|
20241004,123400,5613767500,302500,302000,302500,302000,3
|
|
20241004,123300,5612860500,302500,302000,302500,302000,23
|
|
20241004,123200,5605904000,302000,302000,302500,302000,4
|
|
20241004,123100,5604695000,302500,302000,302500,302000,22
|
|
20241004,123000,5598040500,302000,302500,302500,302000,2
|
|
20241004,122900,5597436000,302500,302000,302500,302000,13
|
|
20241004,122800,5593504000,302000,302500,302500,302000,11
|
|
20241004,122700,5590177000,302500,303000,303000,302000,25
|
|
20241004,122600,5582615000,303000,303000,303000,303000,0
|
|
20241004,122500,5582615000,303000,302500,303000,302500,23
|
|
20241004,122400,5575646500,302000,302500,302500,302000,14
|
|
20241004,122300,5571416500,303000,303000,303000,302500,14
|
|
20241004,122200,5567175500,303000,302500,303000,302500,18
|
|
20241004,122100,5561725000,302500,303000,303000,302500,49
|
|
20241004,122000,5546880000,303000,302500,303000,302500,3
|
|
20241004,121900,5545971500,303000,302500,303000,302500,31
|
|
20241004,121800,5536579000,302500,303000,303000,302500,3
|
|
20241004,121700,5535670500,302000,302500,303500,302000,279
|
|
20241004,121600,5451336000,303000,302500,303000,302500,6
|
|
20241004,121500,5449520500,303000,302500,303000,302500,16
|
|
20241004,121400,5444674500,302500,303500,303500,302500,60
|
|
20241004,121300,5426492500,303500,303000,303500,303000,13
|
|
20241004,121200,5422547500,303500,303500,303500,303500,11
|
|
20241004,121100,5419209000,303500,303500,303500,303500,22
|
|
20241004,121000,5412532000,303500,303500,303500,303500,12
|
|
20241004,120900,5408890000,303500,303500,303500,303500,3
|
|
20241004,120800,5407979500,303000,303500,303500,303000,21
|
|
20241004,120700,5401606500,303500,303000,303500,303000,18
|
|
20241004,120600,5396152000,303500,304000,304000,303000,24
|
|
20241004,120500,5388864500,303500,303500,303500,303500,12
|
|
20241004,120400,5385222500,303500,304500,304500,303500,31
|
|
20241004,120300,5375794000,304000,304000,304500,304000,13
|
|
20241004,120200,5371837000,304000,304000,304000,304000,12
|
|
20241004,120100,5368189000,303500,304000,304000,303500,14
|
|
20241004,120000,5363933500,304000,303500,304000,303500,35
|
|
20241004,115900,5353294000,303000,303500,304000,303000,65
|
|
20241004,115800,5333594500,303000,303500,304000,303000,56
|
|
20241004,115700,5316603500,304000,304000,304000,303500,21
|
|
20241004,115600,5310225000,304000,303500,304000,303500,17
|
|
20241004,115500,5305058500,304000,303500,304000,303500,16
|
|
20241004,115400,5300197500,304000,304000,304000,304000,30
|
|
20241004,115300,5291077500,304000,304000,304500,304000,40
|
|
20241004,115200,5278916500,303500,304500,304500,303500,57
|
|
20241004,115100,5261592000,304000,304000,304500,304000,40
|
|
20241004,115000,5249427000,304000,304500,305000,304000,190
|
|
20241004,114900,5191566000,305000,305000,305000,305000,14
|
|
20241004,114800,5187296000,305000,304500,305000,304500,20
|
|
20241004,114700,5181196500,305000,305000,305000,304500,427
|
|
20241004,114600,5051074000,305000,304500,305000,304500,37
|
|
20241004,114500,5039790500,305000,304500,305000,304500,23
|
|
20241004,114400,5032781000,304500,304500,305000,304000,38
|
|
20241004,114300,5021210000,304500,304500,305000,304500,38
|
|
20241004,114200,5009633500,305000,305000,305000,305000,23
|
|
20241004,114100,5002618500,304500,304500,305000,304500,13
|
|
20241004,114000,4998655500,305000,305000,305000,305000,29
|
|
20241004,113900,4989810500,304500,304500,305000,304500,18
|
|
20241004,113800,4984326500,305000,305000,305000,304500,34
|
|
20241004,113700,4973957500,305000,304500,305000,304500,4
|
|
20241004,113600,4972738500,304500,304500,304500,304000,17
|
|
20241004,113500,4967562500,304500,304500,304500,304000,53
|
|
20241004,113400,4951424500,304000,304000,304500,304000,31
|
|
20241004,113300,4941990500,304500,303500,304500,303000,340
|
|
20241004,113200,4838618500,303500,303500,303500,303500,134
|
|
20241004,113100,4797949500,304000,304000,304500,304000,48
|
|
20241004,113000,4783355000,304000,304000,304000,304000,20
|
|
20241004,112900,4777275000,303500,304000,304500,303500,62
|
|
20241004,112800,4758447500,304000,303500,304000,303500,86
|
|
20241004,112700,4732304000,304000,304500,304500,304000,97
|
|
20241004,112600,4702801000,304500,304000,304500,304000,14
|
|
20241004,112500,4698539000,304500,304000,304500,304000,15
|
|
20241004,112400,4693974000,304500,304500,304500,304000,42
|
|
20241004,112300,4681185500,304500,303500,304500,303500,96
|
|
20241004,112200,4651996500,304000,303500,304000,303500,82
|
|
20241004,112100,4627104500,303000,303500,303500,303000,37
|
|
20241004,112000,4615888000,303500,303000,303500,303000,25
|
|
20241004,111900,4608301000,303500,303500,303500,303000,92
|
|
20241004,111800,4580381000,304000,303500,304000,303500,31
|
|
20241004,111700,4570958000,304000,304000,304000,303500,14
|
|
20241004,111600,4566702500,304000,304000,304000,303500,22
|
|
20241004,111500,4560015000,304000,304000,304000,304000,9
|
|
20241004,111400,4557279000,304000,304000,304000,303500,25
|
|
20241004,111300,4549679500,304000,303500,304000,303500,17
|
|
20241004,111200,4544514000,303500,303500,304000,303000,13
|
|
20241004,111100,4540564000,304000,303500,304000,303500,23
|
|
20241004,111000,4533579500,303500,303500,304000,303500,43
|
|
20241004,110900,4520524500,303000,303500,303500,303000,12
|
|
20241004,110800,4516883500,303500,303500,303500,303500,10
|
|
20241004,110700,4513848500,303000,303500,303500,303000,28
|
|
20241004,110600,4505351000,303000,303500,303500,303000,14
|
|
20241004,110500,4501103500,303500,303500,303500,303000,21
|
|
20241004,110400,4494733000,303000,303000,303500,303000,29
|
|
20241004,110300,4485936500,303500,303500,304000,303500,24
|
|
20241004,110200,4478648500,303500,304000,304000,303000,24
|
|
20241004,110100,4471360500,304000,304000,304000,303500,40
|
|
20241004,110000,4459201000,304000,304000,304000,303500,11
|
|
20241004,105900,4455857500,303500,303500,304000,303500,54
|
|
20241004,105800,4439457000,303500,303500,303500,303500,64
|
|
20241004,105700,4420033000,303500,303500,304000,303500,22
|
|
20241004,105600,4413347000,303500,304000,304000,303500,82
|
|
20241004,105500,4388446500,304000,303500,304000,303500,28
|
|
20241004,105400,4379935000,303500,303000,304000,303000,32
|
|
20241004,105300,4370236500,303000,303000,304000,303000,115
|
|
20241004,105200,4335343000,303000,303500,303500,303000,4
|
|
20241004,105100,4334129500,303500,303000,303500,303000,20
|
|
20241004,105000,4328060000,303000,303500,303500,303000,100
|
|
20241004,104900,4297710500,303000,303000,303000,302500,87
|
|
20241004,104800,4271352500,303000,303000,303000,303000,14
|
|
20241004,104700,4267110500,302500,302000,303000,302000,32
|
|
20241004,104600,4257433000,302500,301500,302500,301500,27
|
|
20241004,104500,4249281000,301500,301500,302000,301500,47
|
|
20241004,104400,4235090000,301500,302000,302000,301500,25
|
|
20241004,104300,4227541000,302000,302000,302000,302000,27
|
|
20241004,104200,4219387000,302000,301500,302000,301500,30
|
|
20241004,104100,4210336500,301500,301000,301500,301000,48
|
|
20241004,104000,4195865000,301000,302000,302000,301000,207
|
|
20241004,103900,4133535000,302000,302000,302000,301500,29
|
|
20241004,103800,4124777500,301500,302000,302000,301500,29
|
|
20241004,103700,4116026000,302000,301500,302000,301500,20
|
|
20241004,103600,4109987000,301500,301500,301500,301500,23
|
|
20241004,103500,4103052500,301000,301000,301500,301000,43
|
|
20241004,103400,4090103000,301000,302000,302000,301000,28
|
|
20241004,103300,4081657000,301500,301000,301500,301000,61
|
|
20241004,103200,4063266000,301000,301500,301500,301000,42
|
|
20241004,103100,4050603500,301500,301500,301500,301500,98
|
|
20241004,103000,4021056500,301500,301500,301500,301000,182
|
|
20241004,102900,3966186000,301000,300500,301500,300500,124
|
|
20241004,102800,3928860000,301000,300000,301000,300000,44
|
|
20241004,102700,3915641000,300500,300000,301000,300000,223
|
|
20241004,102600,3848634500,300000,299500,300000,299500,55
|
|
20241004,102500,3832148500,299500,299500,300500,299500,69
|
|
20241004,102400,3811469000,300000,299500,300000,299500,42
|
|
20241004,102300,3798884500,299500,300000,300500,299500,144
|
|
20241004,102200,3755707000,300000,300500,301000,300000,206
|
|
20241004,102100,3693857500,300500,301000,301000,300500,59
|
|
20241004,102000,3676124000,301500,301500,301500,301000,238
|
|
20241004,101900,3604436000,301500,301500,302000,301500,40
|
|
20241004,101800,3592367000,302500,303000,303000,302000,151
|
|
20241004,101700,3546637500,302500,301500,302500,301500,73
|
|
20241004,101600,3524560500,301500,301500,303000,301000,226
|
|
20241004,101500,3456264000,302000,301000,302000,300500,128
|
|
20241004,101400,3417696500,301000,300000,301000,300000,60
|
|
20241004,101300,3399679000,300000,300000,300500,300000,57
|
|
20241004,101200,3382559000,300500,300000,301000,299500,244
|
|
20241004,101100,3309261000,299500,299000,300500,299000,116
|
|
20241004,101000,3274522500,299000,299000,300000,298500,159
|
|
20241004,100900,3226933000,299000,299000,300000,298500,156
|
|
20241004,100800,3180253500,299000,299500,300000,298500,407
|
|
20241004,100700,3058420000,299500,299500,300000,299500,288
|
|
20241004,100600,2972097500,299500,299500,300500,299500,128
|
|
20241004,100500,2933733500,300000,300000,300500,299500,95
|
|
20241004,100400,2905238000,300000,300500,301000,300000,631
|
|
20241004,100300,2715859500,300500,300000,301500,300000,149
|
|
20241004,100200,2671049500,300000,300000,301000,300000,83
|
|
20241004,100100,2646115500,300000,300500,301500,300000,433
|
|
20241004,100000,2516035500,300500,301000,302000,300500,118
|
|
20241004,095900,2480512500,300000,301500,302500,300000,519
|
|
20241004,095800,2324283500,301500,302000,303000,301500,212
|
|
20241004,095700,2260287500,302500,303500,304000,302000,1161
|
|
20241004,095600,1908755000,303500,303500,304000,303500,45
|
|
20241004,095500,1895088500,304000,304000,304000,303500,34
|
|
20241004,095400,1884757000,303500,304000,304000,303500,44
|
|
20241004,095300,1871386500,303000,303500,303500,302500,797
|
|
20241004,095200,1630204000,303500,304000,304000,303500,181
|
|
20241004,095100,1575239000,304000,304000,304500,304000,193
|
|
20241004,095000,1516566000,304000,304000,304500,304000,30
|
|
20241004,094900,1507442000,304000,304500,305000,304000,74
|
|
20241004,094800,1484905500,304500,304500,305000,304500,135
|
|
20241004,094700,1443790500,304500,304500,304500,304000,160
|
|
20241004,094600,1395148500,304500,305000,305000,304000,315
|
|
20241004,094500,1299191000,305000,306000,306000,305000,78
|
|
20241004,094400,1275361000,305500,306000,306000,305500,46
|
|
20241004,094300,1261303500,306000,306000,306000,306000,32
|
|
20241004,094200,1251511500,305500,306000,306500,305500,82
|
|
20241004,094100,1226387500,307000,307000,307000,307000,4
|
|
20241004,094000,1225159500,307000,306000,307000,306000,64
|
|
20241004,093900,1205548000,306000,305500,306000,305000,47
|
|
20241004,093800,1191188000,305500,305500,305500,305500,57
|
|
20241004,093700,1173774500,305500,306000,306000,304500,812
|
|
20241004,093600,925549500,306500,307000,307000,306500,185
|
|
20241004,093500,868840000,307000,307000,307000,306500,24
|
|
20241004,093400,861474500,307000,307000,307000,307000,6
|
|
20241004,093300,859632500,307000,307000,307000,306500,18
|
|
20241004,093200,854109000,306500,307500,307500,306500,118
|
|
20241004,093100,817885500,307500,307500,307500,307000,29
|
|
20241004,093000,808973000,307500,307500,307500,307500,5
|
|
20241004,092900,807435500,307500,307500,307500,307500,8
|
|
20241004,092800,804975500,307500,307500,307500,307500,8
|
|
20241004,092700,802515500,307500,307500,308000,307500,55
|
|
20241004,092600,785598000,308000,307500,308000,307500,57
|
|
20241004,092500,768069000,307500,307000,307500,307000,60
|
|
20241004,092400,749644500,307000,307000,307000,307000,20
|
|
20241004,092300,743504500,307500,307000,307500,307000,39
|
|
20241004,092200,731518500,307000,307000,307000,307000,12
|
|
20241004,092100,727834500,307000,307000,307000,307000,10
|
|
20241004,092000,724764500,306000,307500,307500,306000,138
|
|
20241004,091900,682452500,307500,307000,307500,306500,73
|
|
20241004,091800,660038500,307500,307500,307500,307500,23
|
|
20241004,091700,652966000,307000,307000,307000,307000,8
|
|
20241004,091600,650510000,307000,308000,308000,306500,14
|
|
20241004,091500,646212000,306500,306000,306500,306000,15
|
|
20241004,091400,641618000,306000,307000,307000,306000,129
|
|
20241004,091300,602078500,306500,307000,307000,306500,165
|
|
20241004,091200,551477000,307000,307000,308000,307000,22
|
|
20241004,091100,544717000,307000,306000,307500,306000,79
|
|
20241004,091000,520442500,307000,306500,307000,306000,31
|
|
20241004,090900,510936500,306500,306500,306500,306000,20
|
|
20241004,090800,504811500,306000,306500,307000,306000,66
|
|
20241004,090700,484589500,306000,306500,306500,306000,73
|
|
20241004,090600,462230000,306500,307000,307500,306500,74
|
|
20241004,090500,439522000,307000,306500,308000,306000,226
|
|
20241004,090400,370068000,307000,306000,307500,306000,153
|
|
20241004,090300,323131500,306000,306000,307000,305500,109
|
|
20241004,090200,289775500,305500,306000,306000,305500,156
|
|
20241004,090100,242044500,304000,308000,308000,304000,428
|
|
20241004,090000,111297500,308000,312000,312000,308000,359
|