733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,211000,7255406000,301000,301000,301000,301000,304
|
|
20241011,210900,7255406000,301000,301000,301000,301000,0
|
|
20241011,210800,7255406000,301000,301000,301000,301000,0
|
|
20241011,210700,7255406000,301000,301000,301000,301000,0
|
|
20241011,210600,7255406000,301000,301000,301000,301000,0
|
|
20241011,210500,7255406000,301000,301000,301000,301000,0
|
|
20241011,210400,7255406000,301000,301000,301000,301000,0
|
|
20241011,210300,7255406000,301000,301000,301000,301000,0
|
|
20241011,210200,7255406000,301000,301000,301000,301000,0
|
|
20241011,210100,7255406000,301000,301000,301000,301000,0
|
|
20241011,210000,7255406000,301000,301000,301000,301000,0
|
|
20241011,205900,7255406000,301000,301000,301000,301000,0
|
|
20241011,205800,7255406000,301000,301000,301000,301000,0
|
|
20241011,205700,7255406000,301000,301000,301000,301000,0
|
|
20241011,205600,7255406000,301000,301000,301000,301000,0
|
|
20241011,205500,7255406000,301000,301000,301000,301000,0
|
|
20241011,205400,7255406000,301000,301000,301000,301000,0
|
|
20241011,205300,7255406000,301000,301000,301000,301000,0
|
|
20241011,205200,7255406000,301000,301000,301000,301000,0
|
|
20241011,205100,7255406000,301000,301000,301000,301000,0
|
|
20241011,205000,7255406000,301000,301000,301000,301000,0
|
|
20241011,204900,7255406000,301000,301000,301000,301000,0
|
|
20241011,204800,7255406000,301000,301000,301000,301000,0
|
|
20241011,204700,7255406000,301000,301000,301000,301000,0
|
|
20241011,204600,7255406000,301000,301000,301000,301000,0
|
|
20241011,204500,7255406000,301000,301000,301000,301000,0
|
|
20241011,204400,7255406000,301000,301000,301000,301000,0
|
|
20241011,204300,7255406000,301000,301000,301000,301000,0
|
|
20241011,204200,7255406000,301000,301000,301000,301000,0
|
|
20241011,204100,7255406000,301000,301000,301000,301000,0
|
|
20241011,204000,7255406000,301000,301000,301000,301000,304
|
|
20241011,203900,7255406000,301000,301000,301000,301000,0
|
|
20241011,203800,7255406000,301000,301000,301000,301000,0
|
|
20241011,203700,7255406000,301000,301000,301000,301000,0
|
|
20241011,203600,7255406000,301000,301000,301000,301000,0
|
|
20241011,203500,7255406000,301000,301000,301000,301000,0
|
|
20241011,203400,7255406000,301000,301000,301000,301000,0
|
|
20241011,203300,7255406000,301000,301000,301000,301000,0
|
|
20241011,203200,7255406000,301000,301000,301000,301000,0
|
|
20241011,203100,7255406000,301000,301000,301000,301000,0
|
|
20241011,203000,7255406000,301000,301000,301000,301000,0
|
|
20241011,202900,7255406000,301000,301000,301000,301000,0
|
|
20241011,202800,7255406000,301000,301000,301000,301000,0
|
|
20241011,202700,7255406000,301000,301000,301000,301000,0
|
|
20241011,202600,7255406000,301000,301000,301000,301000,0
|
|
20241011,202500,7255406000,301000,301000,301000,301000,0
|
|
20241011,202400,7255406000,301000,301000,301000,301000,0
|
|
20241011,202300,7255406000,301000,301000,301000,301000,0
|
|
20241011,202200,7255406000,301000,301000,301000,301000,0
|
|
20241011,202100,7255406000,301000,301000,301000,301000,0
|
|
20241011,202000,7255406000,301000,301000,301000,301000,0
|
|
20241011,201900,7255406000,301000,301000,301000,301000,0
|
|
20241011,201800,7255406000,301000,301000,301000,301000,0
|
|
20241011,201700,7255406000,301000,301000,301000,301000,0
|
|
20241011,201600,7255406000,301000,301000,301000,301000,0
|
|
20241011,201500,7255406000,301000,301000,301000,301000,0
|
|
20241011,201400,7255406000,301000,301000,301000,301000,0
|
|
20241011,201300,7255406000,301000,301000,301000,301000,0
|
|
20241011,201200,7255406000,301000,301000,301000,301000,0
|
|
20241011,201100,7255406000,301000,301000,301000,301000,0
|
|
20241011,201000,7255406000,301000,301000,301000,301000,304
|
|
20241011,200900,7255406000,301000,301000,301000,301000,0
|
|
20241011,200800,7255406000,301000,301000,301000,301000,0
|
|
20241011,200700,7255406000,301000,301000,301000,301000,0
|
|
20241011,200600,7255406000,301000,301000,301000,301000,0
|
|
20241011,200500,7255406000,301000,301000,301000,301000,0
|
|
20241011,200400,7255406000,301000,301000,301000,301000,0
|
|
20241011,200300,7255406000,301000,301000,301000,301000,0
|
|
20241011,200200,7255406000,301000,301000,301000,301000,0
|
|
20241011,200100,7255406000,301000,301000,301000,301000,0
|
|
20241011,200000,7255406000,301000,301000,301000,301000,0
|
|
20241011,195900,7255406000,301000,301000,301000,301000,0
|
|
20241011,195800,7255406000,301000,301000,301000,301000,0
|
|
20241011,195700,7255406000,301000,301000,301000,301000,0
|
|
20241011,195600,7255406000,301000,301000,301000,301000,0
|
|
20241011,195500,7255406000,301000,301000,301000,301000,0
|
|
20241011,195400,7255406000,301000,301000,301000,301000,0
|
|
20241011,195300,7255406000,301000,301000,301000,301000,0
|
|
20241011,195200,7255406000,301000,301000,301000,301000,0
|
|
20241011,195100,7255406000,301000,301000,301000,301000,0
|
|
20241011,195000,7255406000,301000,301000,301000,301000,0
|
|
20241011,194900,7255406000,301000,301000,301000,301000,0
|
|
20241011,194800,7255406000,301000,301000,301000,301000,0
|
|
20241011,194700,7255406000,301000,301000,301000,301000,0
|
|
20241011,194600,7255406000,301000,301000,301000,301000,0
|
|
20241011,194500,7255406000,301000,301000,301000,301000,0
|
|
20241011,194400,7255406000,301000,301000,301000,301000,0
|
|
20241011,194300,7255406000,301000,301000,301000,301000,0
|
|
20241011,194200,7255406000,301000,301000,301000,301000,0
|
|
20241011,194100,7255406000,301000,301000,301000,301000,0
|
|
20241011,194000,7255406000,301000,301000,301000,301000,304
|
|
20241011,193900,7255406000,301000,301000,301000,301000,0
|
|
20241011,193800,7255406000,301000,301000,301000,301000,0
|
|
20241011,193700,7255406000,301000,301000,301000,301000,0
|
|
20241011,193600,7255406000,301000,301000,301000,301000,0
|
|
20241011,193500,7255406000,301000,301000,301000,301000,0
|
|
20241011,193400,7255406000,301000,301000,301000,301000,0
|
|
20241011,193300,7255406000,301000,301000,301000,301000,0
|
|
20241011,193200,7255406000,301000,301000,301000,301000,0
|
|
20241011,193100,7255406000,301000,301000,301000,301000,0
|
|
20241011,193000,7255406000,301000,301000,301000,301000,0
|
|
20241011,192900,7255406000,301000,301000,301000,301000,0
|
|
20241011,192800,7255406000,301000,301000,301000,301000,0
|
|
20241011,192700,7255406000,301000,301000,301000,301000,0
|
|
20241011,192600,7255406000,301000,301000,301000,301000,0
|
|
20241011,192500,7255406000,301000,301000,301000,301000,0
|
|
20241011,192400,7255406000,301000,301000,301000,301000,0
|
|
20241011,192300,7255406000,301000,301000,301000,301000,0
|
|
20241011,192200,7255406000,301000,301000,301000,301000,0
|
|
20241011,192100,7255406000,301000,301000,301000,301000,0
|
|
20241011,192000,7255406000,301000,301000,301000,301000,0
|
|
20241011,191900,7255406000,301000,301000,301000,301000,0
|
|
20241011,191800,7255406000,301000,301000,301000,301000,0
|
|
20241011,191700,7255406000,301000,301000,301000,301000,0
|
|
20241011,191600,7255406000,301000,301000,301000,301000,0
|
|
20241011,191500,7255406000,301000,301000,301000,301000,0
|
|
20241011,191400,7255406000,301000,301000,301000,301000,0
|
|
20241011,191300,7255406000,301000,301000,301000,301000,0
|
|
20241011,191200,7255406000,301000,301000,301000,301000,0
|
|
20241011,191100,7255406000,301000,301000,301000,301000,0
|
|
20241011,191000,7255406000,301000,301000,301000,301000,304
|
|
20241011,190900,7255406000,301000,301000,301000,301000,0
|
|
20241011,190800,7255406000,301000,301000,301000,301000,0
|
|
20241011,190700,7255406000,301000,301000,301000,301000,0
|
|
20241011,190600,7255406000,301000,301000,301000,301000,0
|
|
20241011,190500,7255406000,301000,301000,301000,301000,0
|
|
20241011,190400,7255406000,301000,301000,301000,301000,0
|
|
20241011,190300,7255406000,301000,301000,301000,301000,0
|
|
20241011,190200,7255406000,301000,301000,301000,301000,0
|
|
20241011,190100,7255406000,301000,301000,301000,301000,0
|
|
20241011,190000,7255406000,301000,301000,301000,301000,0
|
|
20241011,185900,7255406000,301000,301000,301000,301000,0
|
|
20241011,185800,7255406000,301000,301000,301000,301000,0
|
|
20241011,185700,7255406000,301000,301000,301000,301000,0
|
|
20241011,185600,7255406000,301000,301000,301000,301000,0
|
|
20241011,185500,7255406000,301000,301000,301000,301000,0
|
|
20241011,185400,7255406000,301000,301000,301000,301000,0
|
|
20241011,185300,7255406000,301000,301000,301000,301000,0
|
|
20241011,185200,7255406000,301000,301000,301000,301000,0
|
|
20241011,185100,7255406000,301000,301000,301000,301000,0
|
|
20241011,185000,7255406000,301000,301000,301000,301000,0
|
|
20241011,184900,7255406000,301000,301000,301000,301000,0
|
|
20241011,184800,7255406000,301000,301000,301000,301000,0
|
|
20241011,184700,7255406000,301000,301000,301000,301000,0
|
|
20241011,184600,7255406000,301000,301000,301000,301000,0
|
|
20241011,184500,7255406000,301000,301000,301000,301000,0
|
|
20241011,184400,7255406000,301000,301000,301000,301000,0
|
|
20241011,184300,7255406000,301000,301000,301000,301000,0
|
|
20241011,184200,7255406000,301000,301000,301000,301000,0
|
|
20241011,184100,7255406000,301000,301000,301000,301000,0
|
|
20241011,184000,7255406000,301000,301000,301000,301000,304
|
|
20241011,183900,7255406000,301000,301000,301000,301000,0
|
|
20241011,183800,7255406000,301000,301000,301000,301000,0
|
|
20241011,183700,7255406000,301000,301000,301000,301000,0
|
|
20241011,183600,7255406000,301000,301000,301000,301000,0
|
|
20241011,183500,7255406000,301000,301000,301000,301000,0
|
|
20241011,183400,7255406000,301000,301000,301000,301000,0
|
|
20241011,183300,7255406000,301000,301000,301000,301000,0
|
|
20241011,183200,7255406000,301000,301000,301000,301000,0
|
|
20241011,183100,7255406000,301000,301000,301000,301000,0
|
|
20241011,183000,7255406000,301000,301000,301000,301000,0
|
|
20241011,182900,7255406000,301000,301000,301000,301000,0
|
|
20241011,182800,7255406000,301000,301000,301000,301000,0
|
|
20241011,182700,7255406000,301000,301000,301000,301000,0
|
|
20241011,182600,7255406000,301000,301000,301000,301000,0
|
|
20241011,182500,7255406000,301000,301000,301000,301000,0
|
|
20241011,182400,7255406000,301000,301000,301000,301000,0
|
|
20241011,182300,7255406000,301000,301000,301000,301000,0
|
|
20241011,182200,7255406000,301000,301000,301000,301000,0
|
|
20241011,182100,7255406000,301000,301000,301000,301000,0
|
|
20241011,182000,7255406000,301000,301000,301000,301000,0
|
|
20241011,181900,7255406000,301000,301000,301000,301000,0
|
|
20241011,181800,7255406000,301000,301000,301000,301000,0
|
|
20241011,181700,7255406000,301000,301000,301000,301000,0
|
|
20241011,181600,7255406000,301000,301000,301000,301000,0
|
|
20241011,181500,7255406000,301000,301000,301000,301000,0
|
|
20241011,181400,7255406000,301000,301000,301000,301000,0
|
|
20241011,181300,7255406000,301000,301000,301000,301000,0
|
|
20241011,181200,7255406000,301000,301000,301000,301000,0
|
|
20241011,181100,7255406000,301000,301000,301000,301000,0
|
|
20241011,181000,7255406000,301000,301000,301000,301000,304
|
|
20241011,180900,7255406000,301000,301000,301000,301000,0
|
|
20241011,180800,7255406000,301000,301000,301000,301000,0
|
|
20241011,180700,7255406000,301000,301000,301000,301000,0
|
|
20241011,180600,7255406000,301000,301000,301000,301000,0
|
|
20241011,180500,7255406000,301000,301000,301000,301000,0
|
|
20241011,180400,7255406000,301000,301000,301000,301000,0
|
|
20241011,180300,7255406000,301000,301000,301000,301000,0
|
|
20241011,180200,7255406000,301000,301000,301000,301000,0
|
|
20241011,180100,7255406000,301000,301000,301000,301000,0
|
|
20241011,180000,7255406000,301000,301000,301000,301000,0
|
|
20241011,175900,7255406000,301000,301000,301000,301000,0
|
|
20241011,175800,7255406000,301000,301000,301000,301000,0
|
|
20241011,175700,7255406000,301000,301000,301000,301000,0
|
|
20241011,175600,7255406000,301000,301000,301000,301000,0
|
|
20241011,175500,7255406000,301000,301000,301000,301000,0
|
|
20241011,175400,7255406000,301000,301000,301000,301000,0
|
|
20241011,175300,7255406000,301000,301000,301000,301000,0
|
|
20241011,175200,7255406000,301000,301000,301000,301000,0
|
|
20241011,175100,7255406000,301000,301000,301000,301000,0
|
|
20241011,175000,7255406000,301000,301000,301000,301000,0
|
|
20241011,174900,7255406000,301000,301000,301000,301000,0
|
|
20241011,174800,7255406000,301000,301000,301000,301000,0
|
|
20241011,174700,7255406000,301000,301000,301000,301000,0
|
|
20241011,174600,7255406000,301000,301000,301000,301000,0
|
|
20241011,174500,7255406000,301000,301000,301000,301000,0
|
|
20241011,174400,7255406000,301000,301000,301000,301000,0
|
|
20241011,174300,7255406000,301000,301000,301000,301000,0
|
|
20241011,174200,7255406000,301000,301000,301000,301000,0
|
|
20241011,174100,7255406000,301000,301000,301000,301000,0
|
|
20241011,174000,7255406000,301000,301000,301000,301000,304
|
|
20241011,173900,7255406000,301000,301000,301000,301000,0
|
|
20241011,173800,7255406000,301000,301000,301000,301000,0
|
|
20241011,173700,7255406000,301000,301000,301000,301000,0
|
|
20241011,173600,7255406000,301000,301000,301000,301000,0
|
|
20241011,173500,7255406000,301000,301000,301000,301000,0
|
|
20241011,173400,7255406000,301000,301000,301000,301000,0
|
|
20241011,173300,7255406000,301000,301000,301000,301000,0
|
|
20241011,173200,7255406000,301000,301000,301000,301000,0
|
|
20241011,173100,7255406000,301000,301000,301000,301000,0
|
|
20241011,173000,7255406000,301000,301000,301000,301000,0
|
|
20241011,172900,7255406000,301000,301000,301000,301000,0
|
|
20241011,172800,7255406000,301000,301000,301000,301000,0
|
|
20241011,172700,7255406000,301000,301000,301000,301000,0
|
|
20241011,172600,7255406000,301000,301000,301000,301000,0
|
|
20241011,172500,7255406000,301000,301000,301000,301000,0
|
|
20241011,172400,7255406000,301000,301000,301000,301000,0
|
|
20241011,172300,7255406000,301000,301000,301000,301000,0
|
|
20241011,172200,7255406000,301000,301000,301000,301000,0
|
|
20241011,172100,7255406000,301000,301000,301000,301000,0
|
|
20241011,172000,7255406000,301000,301000,301000,301000,0
|
|
20241011,171900,7255406000,301000,301000,301000,301000,0
|
|
20241011,171800,7255406000,301000,301000,301000,301000,0
|
|
20241011,171700,7255406000,301000,301000,301000,301000,0
|
|
20241011,171600,7255406000,301000,301000,301000,301000,0
|
|
20241011,171500,7255406000,301000,301000,301000,301000,0
|
|
20241011,171400,7255406000,301000,301000,301000,301000,0
|
|
20241011,171300,7255406000,301000,301000,301000,301000,0
|
|
20241011,171200,7255406000,301000,301000,301000,301000,0
|
|
20241011,171100,7255406000,301000,301000,301000,301000,0
|
|
20241011,171000,7255406000,301000,301000,301000,301000,304
|
|
20241011,170900,7255406000,301000,301000,301000,301000,0
|
|
20241011,170800,7255406000,301000,301000,301000,301000,0
|
|
20241011,170700,7255406000,301000,301000,301000,301000,0
|
|
20241011,170600,7255406000,301000,301000,301000,301000,0
|
|
20241011,170500,7255406000,301000,301000,301000,301000,0
|
|
20241011,170400,7255406000,301000,301000,301000,301000,0
|
|
20241011,170300,7255406000,301000,301000,301000,301000,0
|
|
20241011,170200,7255406000,301000,301000,301000,301000,0
|
|
20241011,170100,7255406000,301000,301000,301000,301000,0
|
|
20241011,170000,7255406000,301000,301000,301000,301000,0
|
|
20241011,165900,7255406000,301000,301000,301000,301000,0
|
|
20241011,165800,7255406000,301000,301000,301000,301000,0
|
|
20241011,165700,7255406000,301000,301000,301000,301000,0
|
|
20241011,165600,7255406000,301000,301000,301000,301000,0
|
|
20241011,165500,7255406000,301000,301000,301000,301000,0
|
|
20241011,165400,7255406000,301000,301000,301000,301000,0
|
|
20241011,165300,7255406000,301000,301000,301000,301000,0
|
|
20241011,165200,7255406000,301000,301000,301000,301000,0
|
|
20241011,165100,7255406000,301000,301000,301000,301000,0
|
|
20241011,165000,7255406000,301000,301000,301000,301000,0
|
|
20241011,164900,7255406000,301000,301000,301000,301000,0
|
|
20241011,164800,7255406000,301000,301000,301000,301000,0
|
|
20241011,164700,7255406000,301000,301000,301000,301000,0
|
|
20241011,164600,7255406000,301000,301000,301000,301000,0
|
|
20241011,164500,7255406000,301000,301000,301000,301000,0
|
|
20241011,164400,7255406000,301000,301000,301000,301000,0
|
|
20241011,164300,7255406000,301000,301000,301000,301000,0
|
|
20241011,164200,7255406000,301000,301000,301000,301000,0
|
|
20241011,164100,7255406000,301000,301000,301000,301000,0
|
|
20241011,164000,7255406000,301000,301000,301000,301000,304
|
|
20241011,163900,7255406000,301000,301000,301000,301000,0
|
|
20241011,163800,7255406000,301000,301000,301000,301000,0
|
|
20241011,163700,7255406000,301000,301000,301000,301000,0
|
|
20241011,163600,7255406000,301000,301000,301000,301000,0
|
|
20241011,163500,7255406000,301000,301000,301000,301000,0
|
|
20241011,163400,7255406000,301000,301000,301000,301000,0
|
|
20241011,163300,7255406000,301000,301000,301000,301000,0
|
|
20241011,163200,7255406000,301000,301000,301000,301000,0
|
|
20241011,163100,7255406000,301000,301000,301000,301000,0
|
|
20241011,163000,7255406000,301000,301000,301000,301000,0
|
|
20241011,162900,7255406000,301000,301000,301000,301000,0
|
|
20241011,162800,7255406000,301000,301000,301000,301000,0
|
|
20241011,162700,7255406000,301000,301000,301000,301000,0
|
|
20241011,162600,7255406000,301000,301000,301000,301000,0
|
|
20241011,162500,7255406000,301000,301000,301000,301000,0
|
|
20241011,162400,7255406000,301000,301000,301000,301000,0
|
|
20241011,162300,7255406000,301000,301000,301000,301000,0
|
|
20241011,162200,7255406000,301000,301000,301000,301000,0
|
|
20241011,162100,7255406000,301000,301000,301000,301000,0
|
|
20241011,162000,7255406000,301000,301000,301000,301000,0
|
|
20241011,161900,7255406000,301000,301000,301000,301000,0
|
|
20241011,161800,7255406000,301000,301000,301000,301000,0
|
|
20241011,161700,7255406000,301000,301000,301000,301000,0
|
|
20241011,161600,7255406000,301000,301000,301000,301000,0
|
|
20241011,161500,7255406000,301000,301000,301000,301000,0
|
|
20241011,161400,7255406000,301000,301000,301000,301000,0
|
|
20241011,161300,7255406000,301000,301000,301000,301000,0
|
|
20241011,161200,7255406000,301000,301000,301000,301000,0
|
|
20241011,161100,7255406000,301000,301000,301000,301000,0
|
|
20241011,161000,7255406000,301000,301000,301000,301000,304
|
|
20241011,160900,7255406000,301000,301000,301000,301000,0
|
|
20241011,160800,7255406000,301000,301000,301000,301000,0
|
|
20241011,160700,7255406000,301000,301000,301000,301000,0
|
|
20241011,160600,7255406000,301000,301000,301000,301000,0
|
|
20241011,160500,7255406000,301000,301000,301000,301000,0
|
|
20241011,160400,7255406000,301000,301000,301000,301000,0
|
|
20241011,160300,7255406000,301000,301000,301000,301000,0
|
|
20241011,160200,7255406000,301000,301000,301000,301000,0
|
|
20241011,160100,7255406000,301000,301000,301000,301000,0
|
|
20241011,160000,7255406000,301000,301000,301000,301000,0
|
|
20241011,155900,7255406000,301000,301000,301000,301000,0
|
|
20241011,155800,7255406000,301000,301000,301000,301000,0
|
|
20241011,155700,7255406000,301000,301000,301000,301000,0
|
|
20241011,155600,7255406000,301000,301000,301000,301000,0
|
|
20241011,155500,7255406000,301000,301000,301000,301000,0
|
|
20241011,155400,7255406000,301000,301000,301000,301000,0
|
|
20241011,155300,7255406000,301000,301000,301000,301000,0
|
|
20241011,155200,7255406000,301000,301000,301000,301000,0
|
|
20241011,155100,7255406000,301000,301000,301000,301000,0
|
|
20241011,155000,7255406000,301000,301000,301000,301000,0
|
|
20241011,154900,7255406000,301000,301000,301000,301000,0
|
|
20241011,154800,7255406000,301000,301000,301000,301000,0
|
|
20241011,154700,7255406000,301000,301000,301000,301000,0
|
|
20241011,154600,7255406000,301000,301000,301000,301000,0
|
|
20241011,154500,7255406000,301000,301000,301000,301000,0
|
|
20241011,154400,7255406000,301000,301000,301000,301000,0
|
|
20241011,154300,7255406000,301000,301000,301000,301000,0
|
|
20241011,154200,7255406000,301000,301000,301000,301000,0
|
|
20241011,154100,7255406000,301000,301000,301000,301000,0
|
|
20241011,154000,7255406000,301000,301000,301000,301000,304
|
|
20241011,153900,7255406000,301000,301000,301000,301000,0
|
|
20241011,153800,7255406000,301000,301000,301000,301000,0
|
|
20241011,153700,7255406000,301000,301000,301000,301000,0
|
|
20241011,153600,7255406000,301000,301000,301000,301000,0
|
|
20241011,153500,7255406000,301000,301000,301000,301000,0
|
|
20241011,153400,7255406000,301000,301000,301000,301000,0
|
|
20241011,153300,7255406000,301000,301000,301000,301000,0
|
|
20241011,153200,7255406000,301000,301000,301000,301000,0
|
|
20241011,153100,7255406000,301000,301000,301000,301000,0
|
|
20241011,153000,7255406000,301000,301000,301000,301000,304
|
|
20241011,152900,7163902000,301000,301000,301000,301000,0
|
|
20241011,152800,7163902000,301000,301000,301000,301000,0
|
|
20241011,152700,7163902000,301000,301000,301000,301000,0
|
|
20241011,152600,7163902000,301000,301000,301000,301000,0
|
|
20241011,152500,7163902000,301000,301000,301000,301000,0
|
|
20241011,152400,7163902000,301000,301000,301000,301000,0
|
|
20241011,152300,7163902000,301000,301000,301000,301000,0
|
|
20241011,152200,7163902000,301000,301000,301000,301000,0
|
|
20241011,152100,7163902000,301000,301000,301000,301000,0
|
|
20241011,152000,7163902000,301000,301000,301000,301000,0
|
|
20241011,151900,7163902000,301000,300500,301000,300500,52
|
|
20241011,151800,7148256500,300500,300500,300500,300500,19
|
|
20241011,151700,7142547000,300500,301000,301000,300500,366
|
|
20241011,151600,7032543000,301000,301000,301000,300500,58
|
|
20241011,151500,7015090500,301000,301000,301000,300500,105
|
|
20241011,151400,6983486500,301000,301000,301000,300500,75
|
|
20241011,151300,6960933000,301000,301000,301000,300500,211
|
|
20241011,151200,6897485500,301000,301000,301000,301000,69
|
|
20241011,151100,6876716500,301000,301000,301000,301000,74
|
|
20241011,151000,6854442500,301000,301000,301000,300500,76
|
|
20241011,150900,6831567000,301000,301000,301000,300500,90
|
|
20241011,150800,6804478500,300500,301000,301000,300500,66
|
|
20241011,150700,6784613000,301000,301000,301000,300500,64
|
|
20241011,150600,6765349500,301000,301000,301000,300500,80
|
|
20241011,150500,6741270000,301000,301000,301000,301000,91
|
|
20241011,150400,6713879000,301000,300500,301000,300500,67
|
|
20241011,150300,6693717000,301000,300500,301000,300500,19
|
|
20241011,150200,6687999000,301000,300500,301000,300500,53
|
|
20241011,150100,6672053500,301000,300500,301000,300500,74
|
|
20241011,150000,6649795000,300500,301000,301000,300000,60
|
|
20241011,145900,6631771000,300000,301000,301000,300000,43
|
|
20241011,145800,6618839500,300500,300000,301000,300000,32
|
|
20241011,145700,6609223000,300500,300500,301000,300000,38
|
|
20241011,145600,6597805000,300500,300500,301000,300000,48
|
|
20241011,145500,6583366500,300500,300500,301000,300500,65
|
|
20241011,145400,6563819000,301000,300500,301000,300500,36
|
|
20241011,145300,6552991500,300500,301000,301000,300000,36
|
|
20241011,145200,6542167000,301000,300000,301000,300000,53
|
|
20241011,145100,6526242500,300000,301000,301000,300000,49
|
|
20241011,145000,6511506000,301000,301000,301000,300500,50
|
|
20241011,144900,6496464500,300500,301000,301000,300500,202
|
|
20241011,144800,6435680000,301000,300500,301000,300500,35
|
|
20241011,144700,6425146500,300500,301000,301000,300000,68
|
|
20241011,144600,6404712000,301000,300500,301000,300500,58
|
|
20241011,144500,6387265000,300500,301000,301000,300500,49
|
|
20241011,144400,6372526000,301000,299500,301000,299500,54
|
|
20241011,144300,6356320500,300000,300000,300500,300000,38
|
|
20241011,144200,6344906000,300000,300000,301000,300000,64
|
|
20241011,144100,6325681500,300500,300500,300500,300000,46
|
|
20241011,144000,6311875500,300000,299500,301000,299500,32
|
|
20241011,143900,6302275000,299500,301000,301000,299500,558
|
|
20241011,143800,6134968500,301000,300500,301000,300500,81
|
|
20241011,143700,6110611500,301000,301000,301000,300500,43
|
|
20241011,143600,6097671500,301000,300000,301000,300000,44
|
|
20241011,143500,6084443500,300500,301000,301000,300000,36
|
|
20241011,143400,6073623000,300500,300000,301000,300000,79
|
|
20241011,143300,6049893500,300500,300500,301000,300500,97
|
|
20241011,143200,6020732000,300500,300500,301000,300500,34
|
|
20241011,143100,6010504000,300500,300500,300500,300000,38
|
|
20241011,143000,5999087500,300500,301000,301000,300500,46
|
|
20241011,142900,5985263500,301000,300500,301000,300500,41
|
|
20241011,142800,5972932500,301000,300000,301000,300000,14
|
|
20241011,142700,5968722500,300500,300500,301000,300500,70
|
|
20241011,142600,5947678000,301000,300500,301000,300500,32
|
|
20241011,142500,5938057500,300500,301000,301000,300000,42
|
|
20241011,142400,5925426500,301000,300500,301000,300000,73
|
|
20241011,142300,5903470500,300500,301000,301000,300500,37
|
|
20241011,142200,5892341000,301000,300500,301000,300500,46
|
|
20241011,142100,5878512500,301000,300500,301000,300500,27
|
|
20241011,142000,5870398000,301000,300500,301000,300500,63
|
|
20241011,141900,5851443500,300000,301000,301000,300000,67
|
|
20241011,141800,5831298000,301000,300500,301000,300500,47
|
|
20241011,141700,5817161500,300500,300500,301000,300500,76
|
|
20241011,141600,5794305500,301000,300500,301000,300500,71
|
|
20241011,141500,5772955500,300500,300500,301000,300000,63
|
|
20241011,141400,5754020500,300500,300500,301000,300500,58
|
|
20241011,141300,5736577500,301000,300500,301000,300500,23
|
|
20241011,141200,5729656500,300500,300500,301000,300000,38
|
|
20241011,141100,5718243000,300000,301000,301000,300000,36
|
|
20241011,141000,5707423000,300500,300000,301000,300000,49
|
|
20241011,140900,5692701000,301000,300500,301000,300500,36
|
|
20241011,140800,5681875500,301000,300000,301000,300000,77
|
|
20241011,140700,5658722500,301000,300500,301000,300500,16
|
|
20241011,140600,5653910000,301000,300000,301000,300000,57
|
|
20241011,140500,5636773500,300000,301000,301000,300000,143
|
|
20241011,140400,5593789000,300500,301000,301000,300000,18
|
|
20241011,140300,5588380000,301000,301000,301000,300000,67
|
|
20241011,140200,5568232500,301000,300500,301000,300500,16
|
|
20241011,140100,5563423500,300500,301000,301000,300500,21
|
|
20241011,140000,5557111000,301000,300500,301000,300500,37
|
|
20241011,135900,5545990000,300500,300000,301000,300000,42
|
|
20241011,135800,5533368000,300500,301000,301000,300500,48
|
|
20241011,135700,5518926000,301000,301000,301000,300500,31
|
|
20241011,135600,5509607000,300500,300500,301000,300500,51
|
|
20241011,135500,5494271000,301000,301000,301000,300500,41
|
|
20241011,135400,5481932500,301000,300500,301000,300500,70
|
|
20241011,135300,5460882000,301000,300500,301000,300500,39
|
|
20241011,135200,5449162000,300500,300500,301000,300000,40
|
|
20241011,135100,5437145500,301000,301000,301000,300000,267
|
|
20241011,135000,5357003000,301000,300500,301000,300500,67
|
|
20241011,134900,5336846000,301000,301000,301000,300500,53
|
|
20241011,134800,5320905500,301000,301000,301000,300500,22
|
|
20241011,134700,5314291000,301000,301000,301500,300500,68
|
|
20241011,134600,5293826500,301500,301000,301500,301000,36
|
|
20241011,134500,5282978000,301500,301000,301500,300500,24
|
|
20241011,134400,5275757500,301000,301000,301500,301000,31
|
|
20241011,134300,5266424000,301000,301500,301500,301000,3
|
|
20241011,134200,5265520000,301000,301500,302000,300500,60
|
|
20241011,134100,5247439500,301500,301500,301500,301000,60
|
|
20241011,134000,5229355500,301500,301500,302000,301000,85
|
|
20241011,133900,5203722000,302000,301500,302000,301000,43
|
|
20241011,133800,5190748500,302000,302000,302000,301000,50
|
|
20241011,133700,5175679000,301500,301500,302000,301500,29
|
|
20241011,133600,5166933000,301500,302000,302000,301000,122
|
|
20241011,133500,5130141000,301500,302000,302000,301000,46
|
|
20241011,133400,5116264500,301500,300500,302000,300500,723
|
|
20241011,133300,4898553500,301000,301000,301000,300500,56
|
|
20241011,133200,4881712500,301000,300500,301000,300500,35
|
|
20241011,133100,4871185000,301000,300500,301000,300500,42
|
|
20241011,133000,4858551000,300500,300500,301000,300500,52
|
|
20241011,132900,4842914000,300500,300500,301000,300500,27
|
|
20241011,132800,4834797500,301000,300500,301000,300500,68
|
|
20241011,132700,4814342000,301000,300500,301000,300500,32
|
|
20241011,132600,4804714000,301000,300500,301000,300500,48
|
|
20241011,132500,4790279000,300500,301000,301000,300500,42
|
|
20241011,132400,4777646000,300500,300500,301000,300500,32
|
|
20241011,132300,4768028500,301000,301000,301000,300500,40
|
|
20241011,132200,4755996000,301000,301000,301000,300500,50
|
|
20241011,132100,4740960000,300500,301000,301000,300500,35
|
|
20241011,132000,4730428500,301000,300500,301000,300500,23
|
|
20241011,131900,4723515500,300500,301000,301000,300500,36
|
|
20241011,131800,4712694500,301000,301000,301000,300000,89
|
|
20241011,131700,4685915000,300500,301000,301000,300500,24
|
|
20241011,131600,4678700500,301000,300500,301000,300500,45
|
|
20241011,131500,4665167500,301000,300500,301000,300500,18
|
|
20241011,131400,4659758000,300500,300000,300500,300000,29
|
|
20241011,131300,4651052500,300500,300500,301000,300000,43
|
|
20241011,131200,4638135000,301000,299000,301000,299000,32
|
|
20241011,131100,4628534500,299000,300500,300500,299000,55
|
|
20241011,131000,4612021000,300500,300000,300500,299000,65
|
|
20241011,130900,4592508500,299500,300000,300500,299500,60
|
|
20241011,130800,4574522500,300500,300000,301000,300000,70
|
|
20241011,130700,4553491000,300500,300500,300500,300000,11
|
|
20241011,130600,4550188000,299500,299500,300500,299500,59
|
|
20241011,130500,4532496000,300000,300000,300500,300000,14
|
|
20241011,130400,4528292500,300000,300000,300500,300000,24
|
|
20241011,130300,4521089000,300500,300000,300500,300000,61
|
|
20241011,130200,4502781000,300500,300000,300500,300000,39
|
|
20241011,130100,4491069000,300000,301000,301000,300000,27
|
|
20241011,130000,4482957500,301000,300500,301000,300000,35
|
|
20241011,125900,4472439500,300500,300500,301000,300500,24
|
|
20241011,125800,4465226500,300500,300500,300500,300500,15
|
|
20241011,125700,4460719000,301000,301000,301000,300500,33
|
|
20241011,125600,4450799500,300500,300500,301000,300500,32
|
|
20241011,125500,4441183000,301000,300500,301000,300500,93
|
|
20241011,125400,4413233500,301000,300500,301000,300500,18
|
|
20241011,125300,4407824000,300500,300500,301000,300500,25
|
|
20241011,125200,4400308500,300500,300500,300500,300500,33
|
|
20241011,125100,4390392000,301000,300500,301000,300500,16
|
|
20241011,125000,4385580500,300500,300500,300500,300500,38
|
|
20241011,124900,4374161500,301000,301000,301000,300000,14
|
|
20241011,124800,4369951500,300000,300500,300500,300000,21
|
|
20241011,124700,4363641500,301000,300500,301000,300500,54
|
|
20241011,124600,4347410500,300500,300500,300500,300500,13
|
|
20241011,124500,4343504000,301000,300500,301000,300500,27
|
|
20241011,124400,4335387500,300500,300500,301000,300500,30
|
|
20241011,124300,4326372000,301000,300500,301000,300500,22
|
|
20241011,124200,4319758000,300500,300500,301000,300500,43
|
|
20241011,124100,4306836000,300500,301000,301000,300500,32
|
|
20241011,124000,4297217000,301000,300000,301000,300000,21
|
|
20241011,123900,4290907000,301000,300500,301000,300000,11
|
|
20241011,123800,4287605500,300500,301000,301000,300500,36
|
|
20241011,123700,4276787000,300500,300500,300500,300500,17
|
|
20241011,123600,4271678500,301000,300000,301000,300000,57
|
|
20241011,123500,4254555500,300000,300000,300000,300000,11
|
|
20241011,123400,4251255500,300000,300500,300500,299500,18
|
|
20241011,123300,4245852000,300500,300500,300500,300000,47
|
|
20241011,123200,4231746000,300500,300500,300500,300000,26
|
|
20241011,123100,4223943000,300000,300500,300500,300000,42
|
|
20241011,123000,4211327000,300000,300000,301000,300000,31
|
|
20241011,122900,4202023500,300000,300500,301000,300000,70
|
|
20241011,122800,4180995500,300500,300500,300500,300000,92
|
|
20241011,122700,4153364500,301000,300000,301000,300000,19
|
|
20241011,122600,4147659000,300000,300500,301000,300000,43
|
|
20241011,122500,4134741500,300500,300000,300500,299500,26
|
|
20241011,122400,4126947000,300000,300500,301000,300000,84
|
|
20241011,122300,4101714000,300000,300000,300500,300000,29
|
|
20241011,122200,4093011000,300000,300500,300500,300000,50
|
|
20241011,122100,4077996000,300500,300500,300500,300000,7
|
|
20241011,122000,4075893500,300500,300500,301000,300000,57
|
|
20241011,121900,4058772000,301000,300500,301000,300500,25
|
|
20241011,121800,4051257500,300500,300000,301000,300000,34
|
|
20241011,121700,4041034000,301000,300000,301000,300000,60
|
|
20241011,121600,4023020000,300500,300000,300500,299500,34
|
|
20241011,121500,4012809500,300500,300000,301000,299500,174
|
|
20241011,121400,3960602500,299500,300000,300000,299500,55
|
|
20241011,121300,3944118000,300000,299500,302500,299500,1286
|
|
20241011,121200,3558248000,299500,299500,300000,299500,45
|
|
20241011,121100,3544769500,299500,299500,299500,299500,67
|
|
20241011,121000,3524703000,299000,299000,299500,299000,47
|
|
20241011,120900,3510639000,298500,299500,299500,298500,14
|
|
20241011,120800,3506455000,299000,299000,299000,298500,47
|
|
20241011,120700,3492414000,299500,299500,299500,298500,26
|
|
20241011,120600,3484628000,298500,299500,299500,298500,64
|
|
20241011,120500,3465474000,299500,300000,300000,299500,35
|
|
20241011,120400,3454988500,300000,299000,300000,299000,55
|
|
20241011,120300,3438528000,299500,299000,299500,299000,23
|
|
20241011,120200,3431649500,299000,299000,299500,298500,46
|
|
20241011,120100,3417897500,298500,299500,299500,298500,40
|
|
20241011,120000,3405944500,299500,298500,299500,298500,14
|
|
20241011,115900,3401763000,299000,298000,299000,298000,64
|
|
20241011,115800,3382664500,298500,298000,298500,297500,37
|
|
20241011,115700,3371640000,298500,298500,298500,297500,63
|
|
20241011,115600,3352856000,298000,298000,298000,297500,31
|
|
20241011,115500,3343626000,297500,298000,298000,297500,82
|
|
20241011,115400,3319192000,297500,297000,298000,297000,32
|
|
20241011,115300,3309673500,297000,297000,297500,297000,51
|
|
20241011,115200,3294511500,297500,297000,297500,297000,33
|
|
20241011,115100,3284701500,297000,297000,297000,297000,18
|
|
20241011,115000,3279355500,297000,296500,297000,296500,40
|
|
20241011,114900,3267494500,297000,297500,297500,297000,5
|
|
20241011,114800,3266009000,297500,296500,297500,296000,34
|
|
20241011,114700,3255908500,296500,297000,297000,296500,118
|
|
20241011,114600,3220872500,297000,296500,297000,296500,15
|
|
20241011,114500,3216424500,296500,296000,296500,295500,63
|
|
20241011,114400,3197760000,296000,296000,296000,295500,88
|
|
20241011,114300,3171717000,295500,295500,295500,295500,73
|
|
20241011,114200,3150145500,295500,295500,295500,295000,222
|
|
20241011,114100,3084551000,295500,295500,296000,295500,57
|
|
20241011,114000,3067706000,295500,295500,296000,295500,34
|
|
20241011,113900,3057654000,296000,296000,296500,295500,58
|
|
20241011,113800,3040488000,296000,296000,296000,295500,22
|
|
20241011,113700,3033986000,295500,296000,296500,295500,310
|
|
20241011,113600,2942257500,296000,296500,296500,296000,190
|
|
20241011,113500,2885939000,296500,297000,297000,296500,30
|
|
20241011,113400,2877043000,296500,296500,296500,296500,27
|
|
20241011,113300,2869037500,297000,296500,297000,296500,30
|
|
20241011,113200,2860141000,296500,297000,297000,296500,16
|
|
20241011,113100,2855396000,297000,297000,297000,296500,106
|
|
20241011,113000,2823923500,296500,297000,297500,296500,202
|
|
20241011,112900,2763941000,297500,297500,297500,297000,29
|
|
20241011,112800,2755325000,297500,297000,297500,297000,26
|
|
20241011,112700,2747600000,297500,297000,297500,297000,21
|
|
20241011,112600,2741358500,297000,297000,297000,297000,31
|
|
20241011,112500,2732151500,297000,297500,297500,297000,20
|
|
20241011,112400,2726210000,297000,297500,297500,297000,44
|
|
20241011,112300,2713129500,297000,297000,297500,297000,32
|
|
20241011,112200,2703620500,297000,297000,297500,297000,111
|
|
20241011,112100,2670620000,297000,297500,297500,297000,23
|
|
20241011,112000,2663787000,297500,297500,297500,297000,22
|
|
20241011,111900,2657251500,297500,297500,297500,297000,117
|
|
20241011,111800,2622448500,297000,297000,297500,297000,25
|
|
20241011,111700,2615022000,297000,297500,298000,297000,247
|
|
20241011,111600,2541569000,297500,297500,298000,297500,35
|
|
20241011,111500,2531156000,297500,297500,297500,297500,34
|
|
20241011,111400,2521041000,297500,297500,298000,297500,41
|
|
20241011,111300,2508842500,298000,298000,298000,297500,26
|
|
20241011,111200,2501104500,297500,297500,298000,297500,15
|
|
20241011,111100,2496640500,297500,297500,298000,297500,53
|
|
20241011,111000,2480870500,297500,297500,298000,297500,41
|
|
20241011,110900,2468661500,297500,297500,298000,297500,39
|
|
20241011,110800,2457058500,298000,297500,298000,297500,34
|
|
20241011,110700,2446941500,297500,298000,298000,297500,22
|
|
20241011,110600,2440391000,297500,298000,298000,297500,43
|
|
20241011,110500,2427594500,298000,298000,298000,298000,43
|
|
20241011,110400,2414780500,298000,298000,298000,298000,10
|
|
20241011,110300,2411800500,298000,298000,298500,298000,38
|
|
20241011,110200,2400476000,298500,298000,298500,298000,24
|
|
20241011,110100,2393323500,298000,298000,298500,297500,203
|
|
20241011,110000,2332839000,298000,298000,298500,298000,24
|
|
20241011,105900,2325686000,298500,298000,298500,298000,24
|
|
20241011,105800,2318532500,298500,299000,299000,298500,688
|
|
20241011,105700,2113161000,298500,299000,299000,298500,186
|
|
20241011,105600,2057553500,299000,299000,299000,299000,14
|
|
20241011,105500,2053367500,299000,299500,299500,299000,38
|
|
20241011,105400,2042001000,299500,299000,299500,298500,181
|
|
20241011,105300,1987829500,299000,298500,299000,298500,37
|
|
20241011,105200,1976767500,298500,299000,299000,298500,237
|
|
20241011,105100,1905927000,299500,299500,299500,299000,26
|
|
20241011,105000,1898151000,299000,299500,299500,299000,95
|
|
20241011,104900,1869743500,299500,299000,299500,299000,27
|
|
20241011,104800,1861665500,299000,299000,299000,299000,19
|
|
20241011,104700,1855984500,299500,299000,299500,299000,71
|
|
20241011,104600,1834744000,299000,299000,299000,299000,87
|
|
20241011,104500,1808731000,299000,299000,299000,299000,31
|
|
20241011,104400,1799462000,299000,300000,300000,299000,42
|
|
20241011,104300,1786889000,299500,299000,299500,299000,34
|
|
20241011,104200,1776712000,299000,299000,299500,299000,66
|
|
20241011,104100,1756963000,299500,299500,300000,299500,172
|
|
20241011,104000,1705448500,299500,299500,299500,299500,15
|
|
20241011,103900,1700956000,299500,300000,300000,299500,22
|
|
20241011,103800,1694366000,299500,299500,299500,299500,32
|
|
20241011,103700,1684782000,300000,299500,300000,299500,13
|
|
20241011,103600,1680888000,299500,299500,300000,299500,58
|
|
20241011,103500,1663514500,299500,301000,301000,299500,343
|
|
20241011,103400,1560556500,300500,301000,301000,300500,107
|
|
20241011,103300,1528353000,301000,300500,301000,300500,70
|
|
20241011,103200,1507293000,300500,301000,301000,300500,31
|
|
20241011,103100,1497969500,301000,301000,301000,300500,16
|
|
20241011,103000,1493154000,301000,301000,301000,301000,14
|
|
20241011,102900,1488940000,301000,301000,301000,301000,4
|
|
20241011,102800,1487736000,300500,300500,301000,300500,23
|
|
20241011,102700,1480815500,300500,300500,300500,300500,8
|
|
20241011,102600,1478411500,300500,300500,300500,300000,74
|
|
20241011,102500,1456181000,300500,300000,300500,300000,166
|
|
20241011,102400,1406377500,299500,299500,299500,299500,41
|
|
20241011,102300,1394098000,299500,299500,300000,299500,25
|
|
20241011,102200,1386609500,299500,300000,300000,299500,11
|
|
20241011,102100,1383312000,300000,300000,300000,300000,60
|
|
20241011,102000,1365312000,300000,300000,300500,300000,22
|
|
20241011,101900,1358710500,300000,301000,301000,300000,27
|
|
20241011,101800,1350608500,300000,300000,300500,300000,74
|
|
20241011,101700,1328408000,300000,301500,301500,300000,1014
|
|
20241011,101600,1023556500,301500,302000,302000,301500,7
|
|
20241011,101500,1021445000,301500,301500,301500,301500,2
|
|
20241011,101400,1020842000,302500,301500,302500,301500,17
|
|
20241011,101300,1015709000,302000,302000,302000,302000,16
|
|
20241011,101200,1010877000,302000,301500,302000,301500,55
|
|
20241011,101100,994278000,301500,301500,302000,301500,26
|
|
20241011,101000,986428500,302000,302000,302000,301500,18
|
|
20241011,100900,980997500,302000,302000,302000,302000,16
|
|
20241011,100800,976165500,302000,301500,302000,301500,52
|
|
20241011,100700,960466000,302000,301500,302000,301500,72
|
|
20241011,100600,938757500,301500,301500,301500,301000,24
|
|
20241011,100500,931524000,301500,301500,302000,301000,237
|
|
20241011,100400,860060500,302000,302000,302000,302000,45
|
|
20241011,100300,846470500,302500,302500,302500,302000,16
|
|
20241011,100200,841637500,302500,302500,303000,302000,211
|
|
20241011,100100,777874500,302500,302500,302500,302500,17
|
|
20241011,100000,772732000,303000,302000,303000,302000,26
|
|
20241011,095900,764865000,302500,302500,302500,302000,107
|
|
20241011,095800,732502500,302500,303000,303000,302500,176
|
|
20241011,095700,679237000,303000,303000,303500,303000,12
|
|
20241011,095600,675599500,303000,304000,304000,303000,44
|
|
20241011,095500,662246500,303500,304000,304000,303500,36
|
|
20241011,095400,651314500,303500,303500,303500,303500,1
|
|
20241011,095300,651011000,305500,306000,306000,304000,34
|
|
20241011,095200,640653000,306000,305000,306000,305000,10
|
|
20241011,095100,637598500,303500,303500,305000,303000,130
|
|
20241011,095000,598123500,303000,303000,303500,303000,6
|
|
20241011,094900,596305000,303000,303000,303000,303000,27
|
|
20241011,094800,588124000,303000,303000,303000,303000,19
|
|
20241011,094700,582367000,303000,302500,303000,302500,39
|
|
20241011,094600,570555000,302500,302500,303000,302500,39
|
|
20241011,094500,558745500,302500,302500,303000,302500,153
|
|
20241011,094400,512407500,302500,302500,302500,302500,33
|
|
20241011,094300,502425000,303000,302500,303000,302000,104
|
|
20241011,094200,470987500,302500,302500,302500,302500,37
|
|
20241011,094100,459795000,302500,302500,302500,302500,43
|
|
20241011,094000,446787500,302500,302500,302500,302500,57
|
|
20241011,093900,429545000,302500,302000,303000,302000,33
|
|
20241011,093800,419572000,302000,303000,303000,302000,69
|
|
20241011,093700,398682000,303000,303500,304000,303000,66
|
|
20241011,093600,378663000,304000,304000,304000,304000,1
|
|
20241011,093500,378359000,304000,304000,304000,303500,70
|
|
20241011,093400,357081500,304000,304000,304000,304000,9
|
|
20241011,093300,354345500,304000,304000,304000,304000,4
|
|
20241011,093200,353129500,304000,304500,304500,304000,28
|
|
20241011,093100,344617000,304500,304500,304500,304500,2
|
|
20241011,093000,344008000,304500,304000,304500,304000,14
|
|
20241011,092900,339750500,304000,304000,304000,304000,19
|
|
20241011,092800,333974500,304000,304000,304000,304000,33
|
|
20241011,092700,323942500,304500,305000,305000,304500,136
|
|
20241011,092600,282481500,305500,306000,306000,305500,44
|
|
20241011,092500,269034500,306000,306000,306000,305500,9
|
|
20241011,092400,266281000,305500,305500,306000,305500,11
|
|
20241011,092300,262916500,306500,306000,306500,305500,63
|
|
20241011,092200,243639000,306000,306000,306000,306000,25
|
|
20241011,092100,235989000,306500,306500,306500,306500,3
|
|
20241011,092000,235069500,306500,306500,306500,306500,15
|
|
20241011,091900,230472000,306000,306000,307000,305500,8
|
|
20241011,091800,228024000,306000,306000,306000,306000,24
|
|
20241011,091700,220680000,306000,306000,306000,306000,14
|
|
20241011,091600,216396000,306000,306500,306500,306000,69
|
|
20241011,091500,195265000,307000,307000,307000,307000,10
|
|
20241011,091400,192195000,306500,307000,307000,306500,45
|
|
20241011,091300,178380500,307000,307000,307000,307000,0
|
|
20241011,091200,178380500,307000,307000,307000,307000,3
|
|
20241011,091100,177459500,308000,308500,308500,308000,80
|
|
20241011,091000,152795500,309000,309500,310000,309000,103
|
|
20241011,090900,120962500,309500,309500,309500,309500,10
|
|
20241011,090800,117867500,310000,310000,310000,309500,11
|
|
20241011,090700,114458000,309000,309500,310000,309000,16
|
|
20241011,090600,109506000,309500,309500,309500,309000,16
|
|
20241011,090500,104559000,309500,307000,309500,307000,109
|
|
20241011,090400,70898000,307000,307000,308000,307000,56
|
|
20241011,090300,53694000,307000,306500,307000,306500,16
|
|
20241011,090200,48787500,306000,307000,307000,306000,14
|
|
20241011,090100,44501500,307000,307500,307500,306500,87
|
|
20241011,090000,17787000,308000,306500,308000,306500,58
|