751 lines
42 KiB
CSV
751 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,212800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,212700,5292013500,307000,307000,307000,307000,0
|
|
20241008,212600,5292013500,307000,307000,307000,307000,0
|
|
20241008,212500,5292013500,307000,307000,307000,307000,0
|
|
20241008,212400,5292013500,307000,307000,307000,307000,0
|
|
20241008,212300,5292013500,307000,307000,307000,307000,0
|
|
20241008,212200,5292013500,307000,307000,307000,307000,0
|
|
20241008,212100,5292013500,307000,307000,307000,307000,0
|
|
20241008,212000,5292013500,307000,307000,307000,307000,0
|
|
20241008,211900,5292013500,307000,307000,307000,307000,0
|
|
20241008,211800,5292013500,307000,307000,307000,307000,0
|
|
20241008,211700,5292013500,307000,307000,307000,307000,0
|
|
20241008,211600,5292013500,307000,307000,307000,307000,0
|
|
20241008,211500,5292013500,307000,307000,307000,307000,0
|
|
20241008,211400,5292013500,307000,307000,307000,307000,0
|
|
20241008,211300,5292013500,307000,307000,307000,307000,0
|
|
20241008,211200,5292013500,307000,307000,307000,307000,0
|
|
20241008,211100,5292013500,307000,307000,307000,307000,0
|
|
20241008,211000,5292013500,307000,307000,307000,307000,0
|
|
20241008,210900,5292013500,307000,307000,307000,307000,0
|
|
20241008,210800,5292013500,307000,307000,307000,307000,0
|
|
20241008,210700,5292013500,307000,307000,307000,307000,0
|
|
20241008,210600,5292013500,307000,307000,307000,307000,0
|
|
20241008,210500,5292013500,307000,307000,307000,307000,0
|
|
20241008,210400,5292013500,307000,307000,307000,307000,0
|
|
20241008,210300,5292013500,307000,307000,307000,307000,0
|
|
20241008,210200,5292013500,307000,307000,307000,307000,0
|
|
20241008,210100,5292013500,307000,307000,307000,307000,0
|
|
20241008,210000,5292013500,307000,307000,307000,307000,0
|
|
20241008,205900,5292013500,307000,307000,307000,307000,0
|
|
20241008,205800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,205700,5292013500,307000,307000,307000,307000,0
|
|
20241008,205600,5292013500,307000,307000,307000,307000,0
|
|
20241008,205500,5292013500,307000,307000,307000,307000,0
|
|
20241008,205400,5292013500,307000,307000,307000,307000,0
|
|
20241008,205300,5292013500,307000,307000,307000,307000,0
|
|
20241008,205200,5292013500,307000,307000,307000,307000,0
|
|
20241008,205100,5292013500,307000,307000,307000,307000,0
|
|
20241008,205000,5292013500,307000,307000,307000,307000,0
|
|
20241008,204900,5292013500,307000,307000,307000,307000,0
|
|
20241008,204800,5292013500,307000,307000,307000,307000,0
|
|
20241008,204700,5292013500,307000,307000,307000,307000,0
|
|
20241008,204600,5292013500,307000,307000,307000,307000,0
|
|
20241008,204500,5292013500,307000,307000,307000,307000,0
|
|
20241008,204400,5292013500,307000,307000,307000,307000,0
|
|
20241008,204300,5292013500,307000,307000,307000,307000,0
|
|
20241008,204200,5292013500,307000,307000,307000,307000,0
|
|
20241008,204100,5292013500,307000,307000,307000,307000,0
|
|
20241008,204000,5292013500,307000,307000,307000,307000,0
|
|
20241008,203900,5292013500,307000,307000,307000,307000,0
|
|
20241008,203800,5292013500,307000,307000,307000,307000,0
|
|
20241008,203700,5292013500,307000,307000,307000,307000,0
|
|
20241008,203600,5292013500,307000,307000,307000,307000,0
|
|
20241008,203500,5292013500,307000,307000,307000,307000,0
|
|
20241008,203400,5292013500,307000,307000,307000,307000,0
|
|
20241008,203300,5292013500,307000,307000,307000,307000,0
|
|
20241008,203200,5292013500,307000,307000,307000,307000,0
|
|
20241008,203100,5292013500,307000,307000,307000,307000,0
|
|
20241008,203000,5292013500,307000,307000,307000,307000,0
|
|
20241008,202900,5292013500,307000,307000,307000,307000,0
|
|
20241008,202800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,202700,5292013500,307000,307000,307000,307000,0
|
|
20241008,202600,5292013500,307000,307000,307000,307000,0
|
|
20241008,202500,5292013500,307000,307000,307000,307000,0
|
|
20241008,202400,5292013500,307000,307000,307000,307000,0
|
|
20241008,202300,5292013500,307000,307000,307000,307000,0
|
|
20241008,202200,5292013500,307000,307000,307000,307000,0
|
|
20241008,202100,5292013500,307000,307000,307000,307000,0
|
|
20241008,202000,5292013500,307000,307000,307000,307000,0
|
|
20241008,201900,5292013500,307000,307000,307000,307000,0
|
|
20241008,201800,5292013500,307000,307000,307000,307000,0
|
|
20241008,201700,5292013500,307000,307000,307000,307000,0
|
|
20241008,201600,5292013500,307000,307000,307000,307000,0
|
|
20241008,201500,5292013500,307000,307000,307000,307000,0
|
|
20241008,201400,5292013500,307000,307000,307000,307000,0
|
|
20241008,201300,5292013500,307000,307000,307000,307000,0
|
|
20241008,201200,5292013500,307000,307000,307000,307000,0
|
|
20241008,201100,5292013500,307000,307000,307000,307000,0
|
|
20241008,201000,5292013500,307000,307000,307000,307000,0
|
|
20241008,200900,5292013500,307000,307000,307000,307000,0
|
|
20241008,200800,5292013500,307000,307000,307000,307000,0
|
|
20241008,200700,5292013500,307000,307000,307000,307000,0
|
|
20241008,200600,5292013500,307000,307000,307000,307000,0
|
|
20241008,200500,5292013500,307000,307000,307000,307000,0
|
|
20241008,200400,5292013500,307000,307000,307000,307000,0
|
|
20241008,200300,5292013500,307000,307000,307000,307000,0
|
|
20241008,200200,5292013500,307000,307000,307000,307000,0
|
|
20241008,200100,5292013500,307000,307000,307000,307000,0
|
|
20241008,200000,5292013500,307000,307000,307000,307000,0
|
|
20241008,195900,5292013500,307000,307000,307000,307000,0
|
|
20241008,195800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,195700,5292013500,307000,307000,307000,307000,0
|
|
20241008,195600,5292013500,307000,307000,307000,307000,0
|
|
20241008,195500,5292013500,307000,307000,307000,307000,0
|
|
20241008,195400,5292013500,307000,307000,307000,307000,0
|
|
20241008,195300,5292013500,307000,307000,307000,307000,0
|
|
20241008,195200,5292013500,307000,307000,307000,307000,0
|
|
20241008,195100,5292013500,307000,307000,307000,307000,0
|
|
20241008,195000,5292013500,307000,307000,307000,307000,0
|
|
20241008,194900,5292013500,307000,307000,307000,307000,0
|
|
20241008,194800,5292013500,307000,307000,307000,307000,0
|
|
20241008,194700,5292013500,307000,307000,307000,307000,0
|
|
20241008,194600,5292013500,307000,307000,307000,307000,0
|
|
20241008,194500,5292013500,307000,307000,307000,307000,0
|
|
20241008,194400,5292013500,307000,307000,307000,307000,0
|
|
20241008,194300,5292013500,307000,307000,307000,307000,0
|
|
20241008,194200,5292013500,307000,307000,307000,307000,0
|
|
20241008,194100,5292013500,307000,307000,307000,307000,0
|
|
20241008,194000,5292013500,307000,307000,307000,307000,0
|
|
20241008,193900,5292013500,307000,307000,307000,307000,0
|
|
20241008,193800,5292013500,307000,307000,307000,307000,0
|
|
20241008,193700,5292013500,307000,307000,307000,307000,0
|
|
20241008,193600,5292013500,307000,307000,307000,307000,0
|
|
20241008,193500,5292013500,307000,307000,307000,307000,0
|
|
20241008,193400,5292013500,307000,307000,307000,307000,0
|
|
20241008,193300,5292013500,307000,307000,307000,307000,0
|
|
20241008,193200,5292013500,307000,307000,307000,307000,0
|
|
20241008,193100,5292013500,307000,307000,307000,307000,0
|
|
20241008,193000,5292013500,307000,307000,307000,307000,0
|
|
20241008,192900,5292013500,307000,307000,307000,307000,0
|
|
20241008,192800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,192700,5292013500,307000,307000,307000,307000,0
|
|
20241008,192600,5292013500,307000,307000,307000,307000,0
|
|
20241008,192500,5292013500,307000,307000,307000,307000,0
|
|
20241008,192400,5292013500,307000,307000,307000,307000,0
|
|
20241008,192300,5292013500,307000,307000,307000,307000,0
|
|
20241008,192200,5292013500,307000,307000,307000,307000,0
|
|
20241008,192100,5292013500,307000,307000,307000,307000,0
|
|
20241008,192000,5292013500,307000,307000,307000,307000,0
|
|
20241008,191900,5292013500,307000,307000,307000,307000,0
|
|
20241008,191800,5292013500,307000,307000,307000,307000,0
|
|
20241008,191700,5292013500,307000,307000,307000,307000,0
|
|
20241008,191600,5292013500,307000,307000,307000,307000,0
|
|
20241008,191500,5292013500,307000,307000,307000,307000,0
|
|
20241008,191400,5292013500,307000,307000,307000,307000,0
|
|
20241008,191300,5292013500,307000,307000,307000,307000,0
|
|
20241008,191200,5292013500,307000,307000,307000,307000,0
|
|
20241008,191100,5292013500,307000,307000,307000,307000,0
|
|
20241008,191000,5292013500,307000,307000,307000,307000,0
|
|
20241008,190900,5292013500,307000,307000,307000,307000,0
|
|
20241008,190800,5292013500,307000,307000,307000,307000,0
|
|
20241008,190700,5292013500,307000,307000,307000,307000,0
|
|
20241008,190600,5292013500,307000,307000,307000,307000,0
|
|
20241008,190500,5292013500,307000,307000,307000,307000,0
|
|
20241008,190400,5292013500,307000,307000,307000,307000,0
|
|
20241008,190300,5292013500,307000,307000,307000,307000,0
|
|
20241008,190200,5292013500,307000,307000,307000,307000,0
|
|
20241008,190100,5292013500,307000,307000,307000,307000,0
|
|
20241008,190000,5292013500,307000,307000,307000,307000,0
|
|
20241008,185900,5292013500,307000,307000,307000,307000,0
|
|
20241008,185800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,185700,5292013500,307000,307000,307000,307000,0
|
|
20241008,185600,5292013500,307000,307000,307000,307000,0
|
|
20241008,185500,5292013500,307000,307000,307000,307000,0
|
|
20241008,185400,5292013500,307000,307000,307000,307000,0
|
|
20241008,185300,5292013500,307000,307000,307000,307000,0
|
|
20241008,185200,5292013500,307000,307000,307000,307000,0
|
|
20241008,185100,5292013500,307000,307000,307000,307000,0
|
|
20241008,185000,5292013500,307000,307000,307000,307000,0
|
|
20241008,184900,5292013500,307000,307000,307000,307000,0
|
|
20241008,184800,5292013500,307000,307000,307000,307000,0
|
|
20241008,184700,5292013500,307000,307000,307000,307000,0
|
|
20241008,184600,5292013500,307000,307000,307000,307000,0
|
|
20241008,184500,5292013500,307000,307000,307000,307000,0
|
|
20241008,184400,5292013500,307000,307000,307000,307000,0
|
|
20241008,184300,5292013500,307000,307000,307000,307000,0
|
|
20241008,184200,5292013500,307000,307000,307000,307000,0
|
|
20241008,184100,5292013500,307000,307000,307000,307000,0
|
|
20241008,184000,5292013500,307000,307000,307000,307000,0
|
|
20241008,183900,5292013500,307000,307000,307000,307000,0
|
|
20241008,183800,5292013500,307000,307000,307000,307000,0
|
|
20241008,183700,5292013500,307000,307000,307000,307000,0
|
|
20241008,183600,5292013500,307000,307000,307000,307000,0
|
|
20241008,183500,5292013500,307000,307000,307000,307000,0
|
|
20241008,183400,5292013500,307000,307000,307000,307000,0
|
|
20241008,183300,5292013500,307000,307000,307000,307000,0
|
|
20241008,183200,5292013500,307000,307000,307000,307000,0
|
|
20241008,183100,5292013500,307000,307000,307000,307000,0
|
|
20241008,183000,5292013500,307000,307000,307000,307000,0
|
|
20241008,182900,5292013500,307000,307000,307000,307000,0
|
|
20241008,182800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,182700,5292013500,307000,307000,307000,307000,0
|
|
20241008,182600,5292013500,307000,307000,307000,307000,0
|
|
20241008,182500,5292013500,307000,307000,307000,307000,0
|
|
20241008,182400,5292013500,307000,307000,307000,307000,0
|
|
20241008,182300,5292013500,307000,307000,307000,307000,0
|
|
20241008,182200,5292013500,307000,307000,307000,307000,0
|
|
20241008,182100,5292013500,307000,307000,307000,307000,0
|
|
20241008,182000,5292013500,307000,307000,307000,307000,0
|
|
20241008,181900,5292013500,307000,307000,307000,307000,0
|
|
20241008,181800,5292013500,307000,307000,307000,307000,0
|
|
20241008,181700,5292013500,307000,307000,307000,307000,0
|
|
20241008,181600,5292013500,307000,307000,307000,307000,0
|
|
20241008,181500,5292013500,307000,307000,307000,307000,0
|
|
20241008,181400,5292013500,307000,307000,307000,307000,0
|
|
20241008,181300,5292013500,307000,307000,307000,307000,0
|
|
20241008,181200,5292013500,307000,307000,307000,307000,0
|
|
20241008,181100,5292013500,307000,307000,307000,307000,0
|
|
20241008,181000,5292013500,307000,307000,307000,307000,0
|
|
20241008,180900,5292013500,307000,307000,307000,307000,0
|
|
20241008,180800,5292013500,307000,307000,307000,307000,0
|
|
20241008,180700,5292013500,307000,307000,307000,307000,0
|
|
20241008,180600,5292013500,307000,307000,307000,307000,0
|
|
20241008,180500,5292013500,307000,307000,307000,307000,0
|
|
20241008,180400,5292013500,307000,307000,307000,307000,0
|
|
20241008,180300,5292013500,307000,307000,307000,307000,0
|
|
20241008,180200,5292013500,307000,307000,307000,307000,0
|
|
20241008,180100,5292013500,307000,307000,307000,307000,0
|
|
20241008,180000,5292013500,307000,307000,307000,307000,0
|
|
20241008,175900,5292013500,307000,307000,307000,307000,0
|
|
20241008,175800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,175700,5292013500,307000,307000,307000,307000,0
|
|
20241008,175600,5292013500,307000,307000,307000,307000,0
|
|
20241008,175500,5292013500,307000,307000,307000,307000,0
|
|
20241008,175400,5292013500,307000,307000,307000,307000,0
|
|
20241008,175300,5292013500,307000,307000,307000,307000,0
|
|
20241008,175200,5292013500,307000,307000,307000,307000,0
|
|
20241008,175100,5292013500,307000,307000,307000,307000,0
|
|
20241008,175000,5292013500,307000,307000,307000,307000,0
|
|
20241008,174900,5292013500,307000,307000,307000,307000,0
|
|
20241008,174800,5292013500,307000,307000,307000,307000,0
|
|
20241008,174700,5292013500,307000,307000,307000,307000,0
|
|
20241008,174600,5292013500,307000,307000,307000,307000,0
|
|
20241008,174500,5292013500,307000,307000,307000,307000,0
|
|
20241008,174400,5292013500,307000,307000,307000,307000,0
|
|
20241008,174300,5292013500,307000,307000,307000,307000,0
|
|
20241008,174200,5292013500,307000,307000,307000,307000,0
|
|
20241008,174100,5292013500,307000,307000,307000,307000,0
|
|
20241008,174000,5292013500,307000,307000,307000,307000,0
|
|
20241008,173900,5292013500,307000,307000,307000,307000,0
|
|
20241008,173800,5292013500,307000,307000,307000,307000,0
|
|
20241008,173700,5292013500,307000,307000,307000,307000,0
|
|
20241008,173600,5292013500,307000,307000,307000,307000,0
|
|
20241008,173500,5292013500,307000,307000,307000,307000,0
|
|
20241008,173400,5292013500,307000,307000,307000,307000,0
|
|
20241008,173300,5292013500,307000,307000,307000,307000,0
|
|
20241008,173200,5292013500,307000,307000,307000,307000,0
|
|
20241008,173100,5292013500,307000,307000,307000,307000,0
|
|
20241008,173000,5292013500,307000,307000,307000,307000,0
|
|
20241008,172900,5292013500,307000,307000,307000,307000,0
|
|
20241008,172800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,172700,5292013500,307000,307000,307000,307000,0
|
|
20241008,172600,5292013500,307000,307000,307000,307000,0
|
|
20241008,172500,5292013500,307000,307000,307000,307000,0
|
|
20241008,172400,5292013500,307000,307000,307000,307000,0
|
|
20241008,172300,5292013500,307000,307000,307000,307000,0
|
|
20241008,172200,5292013500,307000,307000,307000,307000,0
|
|
20241008,172100,5292013500,307000,307000,307000,307000,0
|
|
20241008,172000,5292013500,307000,307000,307000,307000,0
|
|
20241008,171900,5292013500,307000,307000,307000,307000,0
|
|
20241008,171800,5292013500,307000,307000,307000,307000,0
|
|
20241008,171700,5292013500,307000,307000,307000,307000,0
|
|
20241008,171600,5292013500,307000,307000,307000,307000,0
|
|
20241008,171500,5292013500,307000,307000,307000,307000,0
|
|
20241008,171400,5292013500,307000,307000,307000,307000,0
|
|
20241008,171300,5292013500,307000,307000,307000,307000,0
|
|
20241008,171200,5292013500,307000,307000,307000,307000,0
|
|
20241008,171100,5292013500,307000,307000,307000,307000,0
|
|
20241008,171000,5292013500,307000,307000,307000,307000,0
|
|
20241008,170900,5292013500,307000,307000,307000,307000,0
|
|
20241008,170800,5292013500,307000,307000,307000,307000,0
|
|
20241008,170700,5292013500,307000,307000,307000,307000,0
|
|
20241008,170600,5292013500,307000,307000,307000,307000,0
|
|
20241008,170500,5292013500,307000,307000,307000,307000,0
|
|
20241008,170400,5292013500,307000,307000,307000,307000,0
|
|
20241008,170300,5292013500,307000,307000,307000,307000,0
|
|
20241008,170200,5292013500,307000,307000,307000,307000,0
|
|
20241008,170100,5292013500,307000,307000,307000,307000,0
|
|
20241008,170000,5292013500,307000,307000,307000,307000,0
|
|
20241008,165900,5292013500,307000,307000,307000,307000,0
|
|
20241008,165800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,165700,5292013500,307000,307000,307000,307000,0
|
|
20241008,165600,5292013500,307000,307000,307000,307000,0
|
|
20241008,165500,5292013500,307000,307000,307000,307000,0
|
|
20241008,165400,5292013500,307000,307000,307000,307000,0
|
|
20241008,165300,5292013500,307000,307000,307000,307000,0
|
|
20241008,165200,5292013500,307000,307000,307000,307000,0
|
|
20241008,165100,5292013500,307000,307000,307000,307000,0
|
|
20241008,165000,5292013500,307000,307000,307000,307000,0
|
|
20241008,164900,5292013500,307000,307000,307000,307000,0
|
|
20241008,164800,5292013500,307000,307000,307000,307000,0
|
|
20241008,164700,5292013500,307000,307000,307000,307000,0
|
|
20241008,164600,5292013500,307000,307000,307000,307000,0
|
|
20241008,164500,5292013500,307000,307000,307000,307000,0
|
|
20241008,164400,5292013500,307000,307000,307000,307000,0
|
|
20241008,164300,5292013500,307000,307000,307000,307000,0
|
|
20241008,164200,5292013500,307000,307000,307000,307000,0
|
|
20241008,164100,5292013500,307000,307000,307000,307000,0
|
|
20241008,164000,5292013500,307000,307000,307000,307000,0
|
|
20241008,163900,5292013500,307000,307000,307000,307000,0
|
|
20241008,163800,5292013500,307000,307000,307000,307000,0
|
|
20241008,163700,5292013500,307000,307000,307000,307000,0
|
|
20241008,163600,5292013500,307000,307000,307000,307000,0
|
|
20241008,163500,5292013500,307000,307000,307000,307000,0
|
|
20241008,163400,5292013500,307000,307000,307000,307000,0
|
|
20241008,163300,5292013500,307000,307000,307000,307000,0
|
|
20241008,163200,5292013500,307000,307000,307000,307000,0
|
|
20241008,163100,5292013500,307000,307000,307000,307000,0
|
|
20241008,163000,5292013500,307000,307000,307000,307000,0
|
|
20241008,162900,5292013500,307000,307000,307000,307000,0
|
|
20241008,162800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,162700,5292013500,307000,307000,307000,307000,0
|
|
20241008,162600,5292013500,307000,307000,307000,307000,0
|
|
20241008,162500,5292013500,307000,307000,307000,307000,0
|
|
20241008,162400,5292013500,307000,307000,307000,307000,0
|
|
20241008,162300,5292013500,307000,307000,307000,307000,0
|
|
20241008,162200,5292013500,307000,307000,307000,307000,0
|
|
20241008,162100,5292013500,307000,307000,307000,307000,0
|
|
20241008,162000,5292013500,307000,307000,307000,307000,0
|
|
20241008,161900,5292013500,307000,307000,307000,307000,0
|
|
20241008,161800,5292013500,307000,307000,307000,307000,0
|
|
20241008,161700,5292013500,307000,307000,307000,307000,0
|
|
20241008,161600,5292013500,307000,307000,307000,307000,0
|
|
20241008,161500,5292013500,307000,307000,307000,307000,0
|
|
20241008,161400,5292013500,307000,307000,307000,307000,0
|
|
20241008,161300,5292013500,307000,307000,307000,307000,0
|
|
20241008,161200,5292013500,307000,307000,307000,307000,0
|
|
20241008,161100,5292013500,307000,307000,307000,307000,0
|
|
20241008,161000,5292013500,307000,307000,307000,307000,0
|
|
20241008,160900,5292013500,307000,307000,307000,307000,0
|
|
20241008,160800,5292013500,307000,307000,307000,307000,0
|
|
20241008,160700,5292013500,307000,307000,307000,307000,0
|
|
20241008,160600,5292013500,307000,307000,307000,307000,0
|
|
20241008,160500,5292013500,307000,307000,307000,307000,0
|
|
20241008,160400,5292013500,307000,307000,307000,307000,0
|
|
20241008,160300,5292013500,307000,307000,307000,307000,0
|
|
20241008,160200,5292013500,307000,307000,307000,307000,0
|
|
20241008,160100,5292013500,307000,307000,307000,307000,0
|
|
20241008,160000,5292013500,307000,307000,307000,307000,0
|
|
20241008,155900,5292013500,307000,307000,307000,307000,0
|
|
20241008,155800,5292013500,307000,307000,307000,307000,1095
|
|
20241008,155700,5292013500,307000,307000,307000,307000,0
|
|
20241008,155600,5292013500,307000,307000,307000,307000,0
|
|
20241008,155500,5292013500,307000,307000,307000,307000,0
|
|
20241008,155400,5292013500,307000,307000,307000,307000,0
|
|
20241008,155300,5292013500,307000,307000,307000,307000,0
|
|
20241008,155200,5292013500,307000,307000,307000,307000,0
|
|
20241008,155100,5292013500,307000,307000,307000,307000,0
|
|
20241008,155000,5292013500,307000,307000,307000,307000,0
|
|
20241008,154900,5292013500,307000,307000,307000,307000,0
|
|
20241008,154800,5292013500,307000,307000,307000,307000,0
|
|
20241008,154700,5292013500,307000,307000,307000,307000,0
|
|
20241008,154600,5292013500,307000,307000,307000,307000,0
|
|
20241008,154500,5292013500,307000,307000,307000,307000,0
|
|
20241008,154400,5292013500,307000,307000,307000,307000,0
|
|
20241008,154300,5292013500,307000,307000,307000,307000,0
|
|
20241008,154200,5292013500,307000,307000,307000,307000,0
|
|
20241008,154100,5292013500,307000,307000,307000,307000,0
|
|
20241008,154000,5292013500,307000,307000,307000,307000,0
|
|
20241008,153900,5292013500,307000,307000,307000,307000,0
|
|
20241008,153800,5292013500,307000,307000,307000,307000,0
|
|
20241008,153700,5292013500,307000,307000,307000,307000,0
|
|
20241008,153600,5292013500,307000,307000,307000,307000,0
|
|
20241008,153500,5292013500,307000,307000,307000,307000,0
|
|
20241008,153400,5292013500,307000,307000,307000,307000,0
|
|
20241008,153300,5292013500,307000,307000,307000,307000,0
|
|
20241008,153200,5292013500,307000,307000,307000,307000,0
|
|
20241008,153100,5292013500,307000,307000,307000,307000,0
|
|
20241008,153000,5292013500,307000,307000,307000,307000,1095
|
|
20241008,152900,4955848500,309500,309500,309500,309500,0
|
|
20241008,152800,4955848500,309500,309500,309500,309500,0
|
|
20241008,152700,4955848500,309500,309500,309500,309500,0
|
|
20241008,152600,4955848500,309500,309500,309500,309500,0
|
|
20241008,152500,4955848500,309500,309500,309500,309500,0
|
|
20241008,152400,4955848500,309500,309500,309500,309500,0
|
|
20241008,152300,4955848500,309500,309500,309500,309500,0
|
|
20241008,152200,4955848500,309500,309500,309500,309500,0
|
|
20241008,152100,4955848500,309500,309500,309500,309500,0
|
|
20241008,152000,4955848500,309500,309500,309500,309500,0
|
|
20241008,151900,4955848500,309500,310000,310000,309000,23
|
|
20241008,151800,4948738500,310000,308500,310000,308500,34
|
|
20241008,151700,4938220000,310000,309000,310000,308500,15
|
|
20241008,151600,4933574500,309500,309000,309500,308500,90
|
|
20241008,151500,4905740500,309000,309000,309000,308500,55
|
|
20241008,151400,4888747000,309000,309000,309000,309000,2
|
|
20241008,151300,4888129000,309000,307500,309000,307500,93
|
|
20241008,151200,4859469500,307500,307500,307500,307500,8
|
|
20241008,151100,4857009500,308000,307500,308000,307500,28
|
|
20241008,151000,4848392500,307500,307500,307500,307500,33
|
|
20241008,150900,4838245000,307500,307500,308000,307500,91
|
|
20241008,150800,4810258500,307500,308500,308500,307500,199
|
|
20241008,150700,4748987000,308500,308500,308500,308500,11
|
|
20241008,150600,4745593500,308500,309000,309000,308500,286
|
|
20241008,150500,4657241500,309000,309500,310000,309000,309
|
|
20241008,150400,4561612000,309500,309500,309500,309500,21
|
|
20241008,150300,4555112500,310000,310000,310000,310000,9
|
|
20241008,150200,4552322500,309500,309500,309500,309500,23
|
|
20241008,150100,4545204000,309500,309500,309500,309500,0
|
|
20241008,150000,4545204000,309500,309500,309500,309000,20
|
|
20241008,145900,4539014500,309000,309500,309500,309000,31
|
|
20241008,145800,4529420500,309500,309500,309500,309500,2
|
|
20241008,145700,4528801500,309500,309500,309500,309500,21
|
|
20241008,145600,4522302000,309500,309500,309500,309500,2
|
|
20241008,145500,4521683000,309500,309500,309500,309500,13
|
|
20241008,145400,4517659500,309500,309000,309500,309000,19
|
|
20241008,145300,4511780500,309500,309000,309500,309000,19
|
|
20241008,145200,4505902500,309500,310000,310000,309000,72
|
|
20241008,145100,4483619000,310000,310000,310000,310000,13
|
|
20241008,145000,4479589000,310000,310000,310000,309500,114
|
|
20241008,144900,4444268000,310500,310500,310500,310500,4
|
|
20241008,144800,4443026000,310500,310000,310500,309500,228
|
|
20241008,144700,4372331500,310000,310500,310500,310000,3
|
|
20241008,144600,4371400500,310500,310000,310500,310000,13
|
|
20241008,144500,4367364500,310500,310000,310500,310000,161
|
|
20241008,144400,4317447500,310500,310500,310500,310500,12
|
|
20241008,144300,4313721500,310500,310500,310500,310500,3
|
|
20241008,144200,4312790000,310500,310500,310500,310000,168
|
|
20241008,144100,4260707500,310500,310000,310500,310000,5
|
|
20241008,144000,4259156500,310500,309500,310500,309500,6
|
|
20241008,143900,4257296000,309500,310000,310500,309500,537
|
|
20241008,143800,4090828500,310000,310000,310000,310000,2
|
|
20241008,143700,4090208500,310000,310000,310000,310000,13
|
|
20241008,143600,4086178500,310000,309500,310000,309500,136
|
|
20241008,143500,4044027500,309500,310000,310000,309500,5
|
|
20241008,143400,4042479500,309500,310000,310000,309500,23
|
|
20241008,143300,4035354000,310000,310000,310000,310000,14
|
|
20241008,143200,4031014000,310000,310000,310000,310000,11
|
|
20241008,143100,4027604000,310000,310000,310000,310000,3
|
|
20241008,143000,4026674000,310000,310000,310000,310000,27
|
|
20241008,142900,4018304000,309500,310000,310000,309500,29
|
|
20241008,142800,4009322500,309500,310000,310000,309500,10
|
|
20241008,142700,4006226500,310000,309500,310000,309500,28
|
|
20241008,142600,3997547500,310000,310000,310000,309500,4
|
|
20241008,142500,3996308500,310000,309500,310000,309500,13
|
|
20241008,142400,3992279500,310000,309500,310000,309500,18
|
|
20241008,142300,3986700000,310000,310000,310000,309500,22
|
|
20241008,142200,3979880500,310000,309500,310000,309500,3
|
|
20241008,142100,3978951500,309500,309500,310000,309500,9
|
|
20241008,142000,3976162500,310000,309500,310000,309500,138
|
|
20241008,141900,3933451000,310000,310000,310000,309500,28
|
|
20241008,141800,3924775000,309500,310000,310000,309500,9
|
|
20241008,141700,3921985500,310000,309500,310000,309500,2
|
|
20241008,141600,3921366000,309500,309500,309500,309500,20
|
|
20241008,141500,3915176000,309500,309000,309500,309000,64
|
|
20241008,141400,3895396000,309000,309500,309500,309000,40
|
|
20241008,141300,3883030500,309500,309500,309500,309500,1
|
|
20241008,141200,3882721000,309500,309000,309500,309000,16
|
|
20241008,141100,3877775500,309500,309000,309500,309000,38
|
|
20241008,141000,3866016000,308500,310000,310000,308000,446
|
|
20241008,140900,3727967000,310500,310500,310500,310500,21
|
|
20241008,140800,3721446500,310500,310500,310500,310500,9
|
|
20241008,140700,3718652000,310500,310000,310500,310000,22
|
|
20241008,140600,3711826500,310500,310500,310500,310500,7
|
|
20241008,140500,3709653000,310500,310500,310500,310000,12
|
|
20241008,140400,3705927500,310000,310500,311000,310000,179
|
|
20241008,140300,3650364500,310500,310500,310500,310000,11
|
|
20241008,140200,3646949500,310000,310000,310500,310000,24
|
|
20241008,140100,3639504000,310000,310000,310000,310000,29
|
|
20241008,140000,3630514000,310000,310000,310000,309500,66
|
|
20241008,135900,3610055000,310000,310000,310000,310000,1
|
|
20241008,135800,3609745000,309500,310000,310000,309500,71
|
|
20241008,135700,3587740000,309500,310000,310000,309500,70
|
|
20241008,135600,3566070500,310000,309000,310000,309000,6
|
|
20241008,135500,3564213000,310000,309000,310000,309000,33
|
|
20241008,135400,3554014000,309000,309000,309000,309000,12
|
|
20241008,135300,3550306000,309000,309000,309000,309000,12
|
|
20241008,135200,3546598000,309000,309000,309000,308500,10
|
|
20241008,135100,3543508500,309000,308500,309000,308500,20
|
|
20241008,135000,3537329000,309000,309000,309000,309000,1
|
|
20241008,134900,3537020000,309000,309000,309000,308500,15
|
|
20241008,134800,3532387000,309000,308500,309000,308500,12
|
|
20241008,134700,3528681500,308500,309000,309000,308500,12
|
|
20241008,134600,3524974000,309000,308500,309000,308500,3
|
|
20241008,134500,3524048000,309000,308500,309000,308500,35
|
|
20241008,134400,3513246500,308500,308500,309000,308500,19
|
|
20241008,134300,3507379000,309000,309000,309000,308500,34
|
|
20241008,134200,3496874500,309500,309500,310000,309500,22
|
|
20241008,134100,3490063500,309500,309500,310000,309500,12
|
|
20241008,134000,3486349000,309500,309500,310000,309500,7
|
|
20241008,133900,3484182000,310000,309500,310000,309500,21
|
|
20241008,133800,3477676000,309500,309500,310000,309500,8
|
|
20241008,133700,3475199500,309500,309500,309500,309000,31
|
|
20241008,133600,3465608000,309500,309500,310000,309500,14
|
|
20241008,133500,3461271000,310000,309500,310000,309500,9
|
|
20241008,133400,3458484000,309500,309500,310000,309500,4
|
|
20241008,133300,3457245500,310000,310000,310000,310000,10
|
|
20241008,133200,3454145500,310000,309500,310000,309500,7
|
|
20241008,133100,3451976000,309500,310000,310000,309500,14
|
|
20241008,133000,3447641000,310000,310000,310000,310000,8
|
|
20241008,132900,3445161000,309500,309000,309500,309000,6
|
|
20241008,132800,3443304500,309000,309000,309000,309000,10
|
|
20241008,132700,3440214500,309000,309000,309000,309000,10
|
|
20241008,132600,3437124500,309000,309500,309500,309000,78
|
|
20241008,132500,3412997000,309500,309500,309500,309500,3
|
|
20241008,132400,3412068500,308500,307500,308500,307500,17
|
|
20241008,132300,3406831500,307500,308000,308500,307500,26
|
|
20241008,132200,3398827500,308000,308000,308000,307500,51
|
|
20241008,132100,3383128000,307500,307500,308000,307500,41
|
|
20241008,132000,3370510500,307500,308000,308000,307500,19
|
|
20241008,131900,3364667500,308000,307500,308500,307500,24
|
|
20241008,131800,3357275500,307500,308000,308000,307500,36
|
|
20241008,131700,3346196000,308000,308500,309500,308000,37
|
|
20241008,131600,3334793000,308000,308000,309500,308000,61
|
|
20241008,131500,3316001500,308000,309500,309500,308000,63
|
|
20241008,131400,3296594500,309500,309000,309500,308500,31
|
|
20241008,131300,3287020500,308500,308000,308500,308000,38
|
|
20241008,131200,3275299500,308000,308000,308500,308000,17
|
|
20241008,131100,3270062500,308000,308500,308500,308000,29
|
|
20241008,131000,3261119500,308500,308000,308500,308000,41
|
|
20241008,130900,3248476000,308000,308500,308500,308000,12
|
|
20241008,130800,3244777500,308000,308000,308500,308000,24
|
|
20241008,130700,3237380000,308000,308500,308500,308000,32
|
|
20241008,130600,3227523000,308000,309000,309000,308000,106
|
|
20241008,130500,3194822500,308500,308500,309000,308500,11
|
|
20241008,130400,3191428500,308500,309500,309500,308500,159
|
|
20241008,130300,3142312500,309500,309500,309500,309000,95
|
|
20241008,130200,3112920500,310000,310000,310000,310000,1
|
|
20241008,130100,3112610500,309500,310000,310000,309500,3
|
|
20241008,130000,3111681000,310000,310000,310000,309500,3
|
|
20241008,125900,3110751500,309500,310000,310000,309500,3
|
|
20241008,125800,3109822000,310000,310000,310000,310000,1
|
|
20241008,125700,3109512000,310000,310000,310000,310000,0
|
|
20241008,125600,3109512000,310000,310000,310000,310000,2
|
|
20241008,125500,3108892000,310000,310000,310000,310000,1
|
|
20241008,125400,3108582000,310000,310000,310000,309500,17
|
|
20241008,125300,3103314000,310000,310000,310000,310000,1
|
|
20241008,125200,3103004000,310000,309500,310000,309500,24
|
|
20241008,125100,3095570000,310000,310000,310000,310000,2
|
|
20241008,125000,3094950000,309500,310500,311000,309500,28
|
|
20241008,124900,3086262500,311000,311000,311000,311000,1
|
|
20241008,124800,3085951500,311000,311000,311000,309500,18
|
|
20241008,124700,3080376000,311000,310000,311000,309500,59
|
|
20241008,124600,3062084500,310000,311000,311000,310000,2
|
|
20241008,124500,3061463500,311000,310000,311000,310000,16
|
|
20241008,124400,3056497000,310000,310000,311000,310000,4
|
|
20241008,124300,3055255500,310000,310500,311000,310000,14
|
|
20241008,124200,3050909500,310000,310000,310500,310000,16
|
|
20241008,124100,3045949000,310000,310000,310000,310000,5
|
|
20241008,124000,3044399000,310500,310000,310500,310000,17
|
|
20241008,123900,3039123500,310000,311000,311000,310000,6
|
|
20241008,123800,3037258500,311000,310000,311000,310000,21
|
|
20241008,123700,3030739000,310000,310000,310000,310000,3
|
|
20241008,123600,3029809000,310000,309000,310000,309000,7
|
|
20241008,123500,3027644000,309000,310500,311000,309000,209
|
|
20241008,123400,2962848500,310500,310500,311000,310500,13
|
|
20241008,123300,2958811500,310500,311000,311000,310500,3
|
|
20241008,123200,2957879000,311000,311000,311000,311000,1
|
|
20241008,123100,2957568000,311000,311000,311000,310500,4
|
|
20241008,123000,2956325000,311000,311000,311000,311000,2
|
|
20241008,122900,2955703000,311000,311000,311000,311000,2
|
|
20241008,122800,2955081000,311000,311000,311000,311000,1
|
|
20241008,122700,2954770000,311000,310500,311000,310500,11
|
|
20241008,122600,2951353000,311000,311000,311000,311000,1
|
|
20241008,122500,2951042000,311000,311000,311000,311000,2
|
|
20241008,122400,2950420000,311000,310500,311000,310500,32
|
|
20241008,122300,2940473000,311000,311000,311000,311000,22
|
|
20241008,122200,2933631000,311000,311500,311500,311000,21
|
|
20241008,122100,2927099500,311500,311500,311500,311500,1
|
|
20241008,122000,2926788000,311000,311000,311500,310500,17
|
|
20241008,121900,2921502500,311000,311500,311500,311000,26
|
|
20241008,121800,2913415000,311500,311500,311500,311500,2
|
|
20241008,121700,2912792000,311500,311000,311500,311000,54
|
|
20241008,121600,2895997500,311500,311000,311500,311000,6
|
|
20241008,121500,2894131000,311500,311500,311500,311500,2
|
|
20241008,121400,2893508000,311500,311000,311500,311000,27
|
|
20241008,121300,2885110500,311500,311500,311500,311500,1
|
|
20241008,121200,2884799000,311500,311500,311500,311500,3
|
|
20241008,121100,2883864500,311500,311500,311500,311500,1
|
|
20241008,121000,2883553000,311500,311500,311500,311500,2
|
|
20241008,120900,2882930000,311500,311000,311500,311000,19
|
|
20241008,120800,2877013000,311000,311500,311500,311000,5
|
|
20241008,120700,2875456000,311500,311000,311500,311000,6
|
|
20241008,120600,2873588500,311500,311500,311500,311500,3
|
|
20241008,120500,2872654000,311000,311500,311500,311000,3
|
|
20241008,120400,2871720000,311000,311000,311000,311000,8
|
|
20241008,120300,2869232000,311000,311000,311000,311000,11
|
|
20241008,120200,2865811000,311000,310500,311000,310500,21
|
|
20241008,120100,2859285000,310500,311000,311000,310500,257
|
|
20241008,120000,2779364000,311000,311000,311000,311000,52
|
|
20241008,115900,2763192000,311000,310500,311000,310500,11
|
|
20241008,115800,2759773000,310500,310500,310500,310500,20
|
|
20241008,115700,2753563000,310500,310500,310500,310500,19
|
|
20241008,115600,2747663500,310000,311000,311000,310000,50
|
|
20241008,115500,2732131000,311000,310500,311000,310500,3
|
|
20241008,115400,2731198500,310500,310500,310500,310500,12
|
|
20241008,115300,2727472500,310500,310500,310500,310500,5
|
|
20241008,115200,2725920000,310500,311000,311000,310500,7
|
|
20241008,115100,2723746000,310000,310000,310000,310000,4
|
|
20241008,115000,2722506000,310500,310500,310500,310500,10
|
|
20241008,114900,2719401000,309500,310000,310500,309500,46
|
|
20241008,114800,2705152500,310000,310000,310000,310000,0
|
|
20241008,114700,2705152500,310000,309500,310000,309500,34
|
|
20241008,114600,2694617500,309500,309500,309500,309500,0
|
|
20241008,114500,2694617500,309500,309500,309500,309500,3
|
|
20241008,114400,2693689000,310000,310500,310500,310000,40
|
|
20241008,114300,2681288500,311000,311000,311000,311000,10
|
|
20241008,114200,2678178500,311000,311000,311000,311000,2
|
|
20241008,114100,2677556500,310500,311500,311500,310000,17
|
|
20241008,114000,2672278000,311500,311500,311500,311500,0
|
|
20241008,113900,2672278000,311500,309500,311500,309500,43
|
|
20241008,113800,2658925000,309000,310000,311000,308500,203
|
|
20241008,113700,2596135000,310000,310500,310500,310000,27
|
|
20241008,113600,2587753000,310500,310500,310500,310500,1
|
|
20241008,113500,2587442500,310500,310500,310500,310500,14
|
|
20241008,113400,2583095500,310500,310000,310500,310000,31
|
|
20241008,113300,2573482500,310000,308500,311000,308500,236
|
|
20241008,113200,2500331500,310000,309000,310000,308500,136
|
|
20241008,113100,2458360000,309500,309500,309500,309000,26
|
|
20241008,113000,2450317000,309500,309500,309500,309500,1
|
|
20241008,112900,2450007500,310000,310000,310000,310000,9
|
|
20241008,112800,2447217500,310000,309000,310000,309000,64
|
|
20241008,112700,2427426000,309000,310000,310000,309000,285
|
|
20241008,112600,2339225500,311000,311000,311000,311000,21
|
|
20241008,112500,2332694500,311000,311000,311000,311000,25
|
|
20241008,112400,2324919500,311000,311000,311000,311000,4
|
|
20241008,112300,2323675500,310500,310500,310500,310500,15
|
|
20241008,112200,2319018000,310500,310500,310500,310500,3
|
|
20241008,112100,2318086500,310500,311000,311000,310500,32
|
|
20241008,112000,2308139500,310500,310500,310500,310500,20
|
|
20241008,111900,2301929500,310500,310500,310500,310500,21
|
|
20241008,111800,2295409000,310500,310500,310500,310500,0
|
|
20241008,111700,2295409000,310500,310500,310500,310500,6
|
|
20241008,111600,2293546000,310000,310000,310000,310000,16
|
|
20241008,111500,2288586000,310000,310000,310500,309000,133
|
|
20241008,111400,2247448500,311500,309500,311500,309500,82
|
|
20241008,111300,2221929000,309500,310500,310500,309000,119
|
|
20241008,111200,2185098500,311000,310500,311000,310000,32
|
|
20241008,111100,2175158000,311500,311500,311500,310000,305
|
|
20241008,111000,2080546500,311500,311500,311500,311500,2
|
|
20241008,110900,2079923500,311500,312000,312000,311000,163
|
|
20241008,110800,2029132000,312500,312500,312500,312500,1
|
|
20241008,110700,2028819500,312500,312500,312500,312500,0
|
|
20241008,110600,2028819500,312500,312500,312500,312500,1
|
|
20241008,110500,2028507000,312500,312000,312500,312000,13
|
|
20241008,110400,2024445000,312500,312500,312500,312500,0
|
|
20241008,110300,2024445000,312500,312000,312500,312000,52
|
|
20241008,110200,2008220500,311500,312000,312000,311500,16
|
|
20241008,110100,2003233500,312000,312000,312000,312000,1
|
|
20241008,110000,2002921500,311500,313000,313000,311500,41
|
|
20241008,105900,1990124500,312500,312500,312500,312500,15
|
|
20241008,105800,1985437000,313000,313000,313000,313000,0
|
|
20241008,105700,1985437000,313000,312500,313000,312500,5
|
|
20241008,105600,1983874000,312500,312500,312500,312500,10
|
|
20241008,105500,1980749000,312000,312000,312000,312000,3
|
|
20241008,105400,1979813000,313000,312500,313000,312500,16
|
|
20241008,105300,1974812000,312500,312500,312500,312500,1
|
|
20241008,105200,1974499500,312000,312500,312500,312000,4
|
|
20241008,105100,1973250500,312500,313000,313000,312500,86
|
|
20241008,105000,1946375000,313000,313000,313000,312500,32
|
|
20241008,104900,1936359500,313000,312500,313000,312500,221
|
|
20241008,104800,1867191500,313000,312500,313000,312500,5
|
|
20241008,104700,1865628000,312500,312500,312500,312500,19
|
|
20241008,104600,1859690500,312500,312500,312500,312500,1
|
|
20241008,104500,1859378000,312500,313000,313000,312500,11
|
|
20241008,104400,1855940000,312000,312500,312500,312000,11
|
|
20241008,104300,1852503500,312500,312500,312500,312500,19
|
|
20241008,104200,1846566000,312500,312500,312500,312500,31
|
|
20241008,104100,1836878500,312500,312500,312500,312500,14
|
|
20241008,104000,1832503500,311000,312000,313000,311000,54
|
|
20241008,103900,1815683000,312000,312000,312000,311500,12
|
|
20241008,103800,1811939500,311500,311500,312000,310000,314
|
|
20241008,103700,1714406500,311500,311500,312000,311500,79
|
|
20241008,103600,1689793000,311500,312500,313000,311500,24
|
|
20241008,103500,1682297000,312000,312000,312000,311500,111
|
|
20241008,103400,1647700000,312500,312500,312500,312500,0
|
|
20241008,103300,1647700000,312500,313000,313000,312500,41
|
|
20241008,103200,1634880500,313000,313000,313000,313000,23
|
|
20241008,103100,1627681500,313000,313000,313000,312500,20
|
|
20241008,103000,1621422000,312500,313000,313000,312500,65
|
|
20241008,102900,1601088000,313000,313000,313000,313000,5
|
|
20241008,102800,1599523000,313000,313000,313000,313000,8
|
|
20241008,102700,1597019000,313500,313500,313500,313500,0
|
|
20241008,102600,1597019000,313500,313500,313500,313500,12
|
|
20241008,102500,1593257000,313500,313500,313500,313500,1
|
|
20241008,102400,1592943500,313500,313000,315500,313000,27
|
|
20241008,102300,1584460000,313000,311500,313000,311000,200
|
|
20241008,102200,1522236500,312000,312500,312500,311500,185
|
|
20241008,102100,1464515500,313000,313500,313500,312500,51
|
|
20241008,102000,1448560000,313500,313000,313500,313000,11
|
|
20241008,101900,1445116500,313500,313500,313500,313500,41
|
|
20241008,101800,1432263000,313500,314000,314000,313500,16
|
|
20241008,101700,1427244500,314000,314000,314000,313500,121
|
|
20241008,101600,1389251000,314500,314500,314500,314500,1
|
|
20241008,101500,1388936500,314500,314500,314500,314500,65
|
|
20241008,101400,1368494000,314500,314500,314500,314500,0
|
|
20241008,101300,1368494000,314500,314500,314500,314500,41
|
|
20241008,101200,1355599500,314000,314000,314000,314000,12
|
|
20241008,101100,1351831500,314000,314000,314000,314000,1
|
|
20241008,101000,1351517500,313500,313500,313500,313500,8
|
|
20241008,100900,1349009500,314000,314000,314000,314000,20
|
|
20241008,100800,1342729500,314000,314000,314000,314000,20
|
|
20241008,100700,1336449500,313500,313500,313500,313000,59
|
|
20241008,100600,1317956000,313500,314000,314000,313500,24
|
|
20241008,100500,1310426000,314000,314000,314000,314000,1
|
|
20241008,100400,1310112000,314000,314000,314000,314000,11
|
|
20241008,100300,1306658000,313500,313500,313500,313500,28
|
|
20241008,100200,1297880000,313500,313500,313500,313500,27
|
|
20241008,100100,1289415500,313500,314500,314500,313500,22
|
|
20241008,100000,1282512500,314000,314500,314500,314000,13
|
|
20241008,095900,1278430000,314000,314000,314000,313500,12
|
|
20241008,095800,1274664000,313500,313500,313500,313500,5
|
|
20241008,095700,1273096500,313500,314000,314500,313500,156
|
|
20241008,095600,1224138000,314000,314000,314000,314000,13
|
|
20241008,095500,1220056000,314500,314500,314500,314500,61
|
|
20241008,095400,1200871500,314500,314500,315000,314500,57
|
|
20241008,095300,1182927000,315000,315000,315000,315000,12
|
|
20241008,095200,1179147000,315000,315000,315000,315000,50
|
|
20241008,095100,1163397000,315500,316000,316000,315000,18
|
|
20241008,095000,1157721500,315500,315500,315500,315500,13
|
|
20241008,094900,1153620000,315500,315500,316000,315500,130
|
|
20241008,094800,1112599500,316000,316000,316000,316000,43
|
|
20241008,094700,1099011500,315500,315500,315500,315500,15
|
|
20241008,094600,1094279000,315500,315500,315500,315500,0
|
|
20241008,094500,1094279000,315500,315500,315500,315500,10
|
|
20241008,094400,1091124000,315000,315500,316000,315000,142
|
|
20241008,094300,1046371000,315500,314500,315500,314500,46
|
|
20241008,094200,1031886500,314500,313500,314500,313500,37
|
|
20241008,094100,1020251000,313500,313500,314000,313500,49
|
|
20241008,094000,1004873000,314000,314000,314000,314000,2
|
|
20241008,093900,1004245000,314000,313500,314000,313500,14
|
|
20241008,093800,999850500,313500,313500,313500,313000,153
|
|
20241008,093700,951945000,313500,314000,314000,313500,13
|
|
20241008,093600,947865000,314000,314000,314000,314000,16
|
|
20241008,093500,942841000,315500,315500,315500,315500,0
|
|
20241008,093400,942841000,315500,315500,316000,313500,30
|
|
20241008,093300,933393000,315500,314500,315500,314000,47
|
|
20241008,093200,918621500,315000,314500,315000,314000,57
|
|
20241008,093100,900683500,315000,314500,315000,314500,26
|
|
20241008,093000,892498500,314500,314500,314500,314500,6
|
|
20241008,092900,890611500,314000,314000,314000,313500,36
|
|
20241008,092800,879315000,314000,315000,315000,314000,19
|
|
20241008,092700,873340000,315000,313500,315500,313500,15
|
|
20241008,092600,868611500,313500,313500,313500,313500,18
|
|
20241008,092500,862968500,313500,313500,315000,313500,21
|
|
20241008,092400,856369500,314000,314000,314500,314000,24
|
|
20241008,092300,848830500,315500,313000,315500,313000,22
|
|
20241008,092200,841913000,315500,315000,315500,313500,263
|
|
20241008,092100,759343000,316000,315500,316000,315000,338
|
|
20241008,092000,652557500,315500,315500,315500,315000,79
|
|
20241008,091900,627648000,315500,316000,316000,315500,115
|
|
20241008,091800,591309000,316500,316500,317000,316500,49
|
|
20241008,091700,575797500,316500,316500,316500,316500,11
|
|
20241008,091600,572316000,317000,317000,317000,317000,12
|
|
20241008,091500,568512000,316500,317500,317500,316500,123
|
|
20241008,091400,529520000,317500,317500,317500,317500,32
|
|
20241008,091300,519360000,317500,318000,318000,317000,323
|
|
20241008,091200,416947500,318000,317000,318000,317000,33
|
|
20241008,091100,406485500,317000,317000,317000,317000,21
|
|
20241008,091000,399828500,317000,317500,318500,316500,63
|
|
20241008,090900,379837000,318500,318500,318500,318000,40
|
|
20241008,090800,367102000,318500,318000,319000,317000,174
|
|
20241008,090700,311716500,318000,316500,318500,316500,173
|
|
20241008,090600,256794500,316000,315500,316000,315500,180
|
|
20241008,090500,199951500,316000,316500,316500,315500,61
|
|
20241008,090400,180686000,316500,316000,316500,315500,106
|
|
20241008,090300,147169500,316000,316000,316000,316000,25
|
|
20241008,090200,139269500,316000,315500,316500,315000,244
|
|
20241008,090100,62217000,315000,316000,316000,314500,101
|
|
20241008,090000,30372000,316500,316000,316500,315500,85
|