733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,211000,3738783000,301000,301000,301000,301000,370
|
|
20241023,210900,3738783000,301000,301000,301000,301000,0
|
|
20241023,210800,3738783000,301000,301000,301000,301000,0
|
|
20241023,210700,3738783000,301000,301000,301000,301000,0
|
|
20241023,210600,3738783000,301000,301000,301000,301000,0
|
|
20241023,210500,3738783000,301000,301000,301000,301000,0
|
|
20241023,210400,3738783000,301000,301000,301000,301000,0
|
|
20241023,210300,3738783000,301000,301000,301000,301000,0
|
|
20241023,210200,3738783000,301000,301000,301000,301000,0
|
|
20241023,210100,3738783000,301000,301000,301000,301000,0
|
|
20241023,210000,3738783000,301000,301000,301000,301000,0
|
|
20241023,205900,3738783000,301000,301000,301000,301000,0
|
|
20241023,205800,3738783000,301000,301000,301000,301000,0
|
|
20241023,205700,3738783000,301000,301000,301000,301000,0
|
|
20241023,205600,3738783000,301000,301000,301000,301000,0
|
|
20241023,205500,3738783000,301000,301000,301000,301000,0
|
|
20241023,205400,3738783000,301000,301000,301000,301000,0
|
|
20241023,205300,3738783000,301000,301000,301000,301000,0
|
|
20241023,205200,3738783000,301000,301000,301000,301000,0
|
|
20241023,205100,3738783000,301000,301000,301000,301000,0
|
|
20241023,205000,3738783000,301000,301000,301000,301000,0
|
|
20241023,204900,3738783000,301000,301000,301000,301000,0
|
|
20241023,204800,3738783000,301000,301000,301000,301000,0
|
|
20241023,204700,3738783000,301000,301000,301000,301000,0
|
|
20241023,204600,3738783000,301000,301000,301000,301000,0
|
|
20241023,204500,3738783000,301000,301000,301000,301000,0
|
|
20241023,204400,3738783000,301000,301000,301000,301000,0
|
|
20241023,204300,3738783000,301000,301000,301000,301000,0
|
|
20241023,204200,3738783000,301000,301000,301000,301000,0
|
|
20241023,204100,3738783000,301000,301000,301000,301000,0
|
|
20241023,204000,3738783000,301000,301000,301000,301000,370
|
|
20241023,203900,3738783000,301000,301000,301000,301000,0
|
|
20241023,203800,3738783000,301000,301000,301000,301000,0
|
|
20241023,203700,3738783000,301000,301000,301000,301000,0
|
|
20241023,203600,3738783000,301000,301000,301000,301000,0
|
|
20241023,203500,3738783000,301000,301000,301000,301000,0
|
|
20241023,203400,3738783000,301000,301000,301000,301000,0
|
|
20241023,203300,3738783000,301000,301000,301000,301000,0
|
|
20241023,203200,3738783000,301000,301000,301000,301000,0
|
|
20241023,203100,3738783000,301000,301000,301000,301000,0
|
|
20241023,203000,3738783000,301000,301000,301000,301000,0
|
|
20241023,202900,3738783000,301000,301000,301000,301000,0
|
|
20241023,202800,3738783000,301000,301000,301000,301000,0
|
|
20241023,202700,3738783000,301000,301000,301000,301000,0
|
|
20241023,202600,3738783000,301000,301000,301000,301000,0
|
|
20241023,202500,3738783000,301000,301000,301000,301000,0
|
|
20241023,202400,3738783000,301000,301000,301000,301000,0
|
|
20241023,202300,3738783000,301000,301000,301000,301000,0
|
|
20241023,202200,3738783000,301000,301000,301000,301000,0
|
|
20241023,202100,3738783000,301000,301000,301000,301000,0
|
|
20241023,202000,3738783000,301000,301000,301000,301000,0
|
|
20241023,201900,3738783000,301000,301000,301000,301000,0
|
|
20241023,201800,3738783000,301000,301000,301000,301000,0
|
|
20241023,201700,3738783000,301000,301000,301000,301000,0
|
|
20241023,201600,3738783000,301000,301000,301000,301000,0
|
|
20241023,201500,3738783000,301000,301000,301000,301000,0
|
|
20241023,201400,3738783000,301000,301000,301000,301000,0
|
|
20241023,201300,3738783000,301000,301000,301000,301000,0
|
|
20241023,201200,3738783000,301000,301000,301000,301000,0
|
|
20241023,201100,3738783000,301000,301000,301000,301000,0
|
|
20241023,201000,3738783000,301000,301000,301000,301000,370
|
|
20241023,200900,3738783000,301000,301000,301000,301000,0
|
|
20241023,200800,3738783000,301000,301000,301000,301000,0
|
|
20241023,200700,3738783000,301000,301000,301000,301000,0
|
|
20241023,200600,3738783000,301000,301000,301000,301000,0
|
|
20241023,200500,3738783000,301000,301000,301000,301000,0
|
|
20241023,200400,3738783000,301000,301000,301000,301000,0
|
|
20241023,200300,3738783000,301000,301000,301000,301000,0
|
|
20241023,200200,3738783000,301000,301000,301000,301000,0
|
|
20241023,200100,3738783000,301000,301000,301000,301000,0
|
|
20241023,200000,3738783000,301000,301000,301000,301000,0
|
|
20241023,195900,3738783000,301000,301000,301000,301000,0
|
|
20241023,195800,3738783000,301000,301000,301000,301000,0
|
|
20241023,195700,3738783000,301000,301000,301000,301000,0
|
|
20241023,195600,3738783000,301000,301000,301000,301000,0
|
|
20241023,195500,3738783000,301000,301000,301000,301000,0
|
|
20241023,195400,3738783000,301000,301000,301000,301000,0
|
|
20241023,195300,3738783000,301000,301000,301000,301000,0
|
|
20241023,195200,3738783000,301000,301000,301000,301000,0
|
|
20241023,195100,3738783000,301000,301000,301000,301000,0
|
|
20241023,195000,3738783000,301000,301000,301000,301000,0
|
|
20241023,194900,3738783000,301000,301000,301000,301000,0
|
|
20241023,194800,3738783000,301000,301000,301000,301000,0
|
|
20241023,194700,3738783000,301000,301000,301000,301000,0
|
|
20241023,194600,3738783000,301000,301000,301000,301000,0
|
|
20241023,194500,3738783000,301000,301000,301000,301000,0
|
|
20241023,194400,3738783000,301000,301000,301000,301000,0
|
|
20241023,194300,3738783000,301000,301000,301000,301000,0
|
|
20241023,194200,3738783000,301000,301000,301000,301000,0
|
|
20241023,194100,3738783000,301000,301000,301000,301000,0
|
|
20241023,194000,3738783000,301000,301000,301000,301000,370
|
|
20241023,193900,3738783000,301000,301000,301000,301000,0
|
|
20241023,193800,3738783000,301000,301000,301000,301000,0
|
|
20241023,193700,3738783000,301000,301000,301000,301000,0
|
|
20241023,193600,3738783000,301000,301000,301000,301000,0
|
|
20241023,193500,3738783000,301000,301000,301000,301000,0
|
|
20241023,193400,3738783000,301000,301000,301000,301000,0
|
|
20241023,193300,3738783000,301000,301000,301000,301000,0
|
|
20241023,193200,3738783000,301000,301000,301000,301000,0
|
|
20241023,193100,3738783000,301000,301000,301000,301000,0
|
|
20241023,193000,3738783000,301000,301000,301000,301000,0
|
|
20241023,192900,3738783000,301000,301000,301000,301000,0
|
|
20241023,192800,3738783000,301000,301000,301000,301000,0
|
|
20241023,192700,3738783000,301000,301000,301000,301000,0
|
|
20241023,192600,3738783000,301000,301000,301000,301000,0
|
|
20241023,192500,3738783000,301000,301000,301000,301000,0
|
|
20241023,192400,3738783000,301000,301000,301000,301000,0
|
|
20241023,192300,3738783000,301000,301000,301000,301000,0
|
|
20241023,192200,3738783000,301000,301000,301000,301000,0
|
|
20241023,192100,3738783000,301000,301000,301000,301000,0
|
|
20241023,192000,3738783000,301000,301000,301000,301000,0
|
|
20241023,191900,3738783000,301000,301000,301000,301000,0
|
|
20241023,191800,3738783000,301000,301000,301000,301000,0
|
|
20241023,191700,3738783000,301000,301000,301000,301000,0
|
|
20241023,191600,3738783000,301000,301000,301000,301000,0
|
|
20241023,191500,3738783000,301000,301000,301000,301000,0
|
|
20241023,191400,3738783000,301000,301000,301000,301000,0
|
|
20241023,191300,3738783000,301000,301000,301000,301000,0
|
|
20241023,191200,3738783000,301000,301000,301000,301000,0
|
|
20241023,191100,3738783000,301000,301000,301000,301000,0
|
|
20241023,191000,3738783000,301000,301000,301000,301000,370
|
|
20241023,190900,3738783000,301000,301000,301000,301000,0
|
|
20241023,190800,3738783000,301000,301000,301000,301000,0
|
|
20241023,190700,3738783000,301000,301000,301000,301000,0
|
|
20241023,190600,3738783000,301000,301000,301000,301000,0
|
|
20241023,190500,3738783000,301000,301000,301000,301000,0
|
|
20241023,190400,3738783000,301000,301000,301000,301000,0
|
|
20241023,190300,3738783000,301000,301000,301000,301000,0
|
|
20241023,190200,3738783000,301000,301000,301000,301000,0
|
|
20241023,190100,3738783000,301000,301000,301000,301000,0
|
|
20241023,190000,3738783000,301000,301000,301000,301000,0
|
|
20241023,185900,3738783000,301000,301000,301000,301000,0
|
|
20241023,185800,3738783000,301000,301000,301000,301000,0
|
|
20241023,185700,3738783000,301000,301000,301000,301000,0
|
|
20241023,185600,3738783000,301000,301000,301000,301000,0
|
|
20241023,185500,3738783000,301000,301000,301000,301000,0
|
|
20241023,185400,3738783000,301000,301000,301000,301000,0
|
|
20241023,185300,3738783000,301000,301000,301000,301000,0
|
|
20241023,185200,3738783000,301000,301000,301000,301000,0
|
|
20241023,185100,3738783000,301000,301000,301000,301000,0
|
|
20241023,185000,3738783000,301000,301000,301000,301000,0
|
|
20241023,184900,3738783000,301000,301000,301000,301000,0
|
|
20241023,184800,3738783000,301000,301000,301000,301000,0
|
|
20241023,184700,3738783000,301000,301000,301000,301000,0
|
|
20241023,184600,3738783000,301000,301000,301000,301000,0
|
|
20241023,184500,3738783000,301000,301000,301000,301000,0
|
|
20241023,184400,3738783000,301000,301000,301000,301000,0
|
|
20241023,184300,3738783000,301000,301000,301000,301000,0
|
|
20241023,184200,3738783000,301000,301000,301000,301000,0
|
|
20241023,184100,3738783000,301000,301000,301000,301000,0
|
|
20241023,184000,3738783000,301000,301000,301000,301000,370
|
|
20241023,183900,3738783000,301000,301000,301000,301000,0
|
|
20241023,183800,3738783000,301000,301000,301000,301000,0
|
|
20241023,183700,3738783000,301000,301000,301000,301000,0
|
|
20241023,183600,3738783000,301000,301000,301000,301000,0
|
|
20241023,183500,3738783000,301000,301000,301000,301000,0
|
|
20241023,183400,3738783000,301000,301000,301000,301000,0
|
|
20241023,183300,3738783000,301000,301000,301000,301000,0
|
|
20241023,183200,3738783000,301000,301000,301000,301000,0
|
|
20241023,183100,3738783000,301000,301000,301000,301000,0
|
|
20241023,183000,3738783000,301000,301000,301000,301000,0
|
|
20241023,182900,3738783000,301000,301000,301000,301000,0
|
|
20241023,182800,3738783000,301000,301000,301000,301000,0
|
|
20241023,182700,3738783000,301000,301000,301000,301000,0
|
|
20241023,182600,3738783000,301000,301000,301000,301000,0
|
|
20241023,182500,3738783000,301000,301000,301000,301000,0
|
|
20241023,182400,3738783000,301000,301000,301000,301000,0
|
|
20241023,182300,3738783000,301000,301000,301000,301000,0
|
|
20241023,182200,3738783000,301000,301000,301000,301000,0
|
|
20241023,182100,3738783000,301000,301000,301000,301000,0
|
|
20241023,182000,3738783000,301000,301000,301000,301000,0
|
|
20241023,181900,3738783000,301000,301000,301000,301000,0
|
|
20241023,181800,3738783000,301000,301000,301000,301000,0
|
|
20241023,181700,3738783000,301000,301000,301000,301000,0
|
|
20241023,181600,3738783000,301000,301000,301000,301000,0
|
|
20241023,181500,3738783000,301000,301000,301000,301000,0
|
|
20241023,181400,3738783000,301000,301000,301000,301000,0
|
|
20241023,181300,3738783000,301000,301000,301000,301000,0
|
|
20241023,181200,3738783000,301000,301000,301000,301000,0
|
|
20241023,181100,3738783000,301000,301000,301000,301000,0
|
|
20241023,181000,3738783000,301000,301000,301000,301000,370
|
|
20241023,180900,3738783000,301000,301000,301000,301000,0
|
|
20241023,180800,3738783000,301000,301000,301000,301000,0
|
|
20241023,180700,3738783000,301000,301000,301000,301000,0
|
|
20241023,180600,3738783000,301000,301000,301000,301000,0
|
|
20241023,180500,3738783000,301000,301000,301000,301000,0
|
|
20241023,180400,3738783000,301000,301000,301000,301000,0
|
|
20241023,180300,3738783000,301000,301000,301000,301000,0
|
|
20241023,180200,3738783000,301000,301000,301000,301000,0
|
|
20241023,180100,3738783000,301000,301000,301000,301000,0
|
|
20241023,180000,3738783000,301000,301000,301000,301000,0
|
|
20241023,175900,3738783000,301000,301000,301000,301000,0
|
|
20241023,175800,3738783000,301000,301000,301000,301000,0
|
|
20241023,175700,3738783000,301000,301000,301000,301000,0
|
|
20241023,175600,3738783000,301000,301000,301000,301000,0
|
|
20241023,175500,3738783000,301000,301000,301000,301000,0
|
|
20241023,175400,3738783000,301000,301000,301000,301000,0
|
|
20241023,175300,3738783000,301000,301000,301000,301000,0
|
|
20241023,175200,3738783000,301000,301000,301000,301000,0
|
|
20241023,175100,3738783000,301000,301000,301000,301000,0
|
|
20241023,175000,3738783000,301000,301000,301000,301000,0
|
|
20241023,174900,3738783000,301000,301000,301000,301000,0
|
|
20241023,174800,3738783000,301000,301000,301000,301000,0
|
|
20241023,174700,3738783000,301000,301000,301000,301000,0
|
|
20241023,174600,3738783000,301000,301000,301000,301000,0
|
|
20241023,174500,3738783000,301000,301000,301000,301000,0
|
|
20241023,174400,3738783000,301000,301000,301000,301000,0
|
|
20241023,174300,3738783000,301000,301000,301000,301000,0
|
|
20241023,174200,3738783000,301000,301000,301000,301000,0
|
|
20241023,174100,3738783000,301000,301000,301000,301000,0
|
|
20241023,174000,3738783000,301000,301000,301000,301000,370
|
|
20241023,173900,3738783000,301000,301000,301000,301000,0
|
|
20241023,173800,3738783000,301000,301000,301000,301000,0
|
|
20241023,173700,3738783000,301000,301000,301000,301000,0
|
|
20241023,173600,3738783000,301000,301000,301000,301000,0
|
|
20241023,173500,3738783000,301000,301000,301000,301000,0
|
|
20241023,173400,3738783000,301000,301000,301000,301000,0
|
|
20241023,173300,3738783000,301000,301000,301000,301000,0
|
|
20241023,173200,3738783000,301000,301000,301000,301000,0
|
|
20241023,173100,3738783000,301000,301000,301000,301000,0
|
|
20241023,173000,3738783000,301000,301000,301000,301000,0
|
|
20241023,172900,3738783000,301000,301000,301000,301000,0
|
|
20241023,172800,3738783000,301000,301000,301000,301000,0
|
|
20241023,172700,3738783000,301000,301000,301000,301000,0
|
|
20241023,172600,3738783000,301000,301000,301000,301000,0
|
|
20241023,172500,3738783000,301000,301000,301000,301000,0
|
|
20241023,172400,3738783000,301000,301000,301000,301000,0
|
|
20241023,172300,3738783000,301000,301000,301000,301000,0
|
|
20241023,172200,3738783000,301000,301000,301000,301000,0
|
|
20241023,172100,3738783000,301000,301000,301000,301000,0
|
|
20241023,172000,3738783000,301000,301000,301000,301000,0
|
|
20241023,171900,3738783000,301000,301000,301000,301000,0
|
|
20241023,171800,3738783000,301000,301000,301000,301000,0
|
|
20241023,171700,3738783000,301000,301000,301000,301000,0
|
|
20241023,171600,3738783000,301000,301000,301000,301000,0
|
|
20241023,171500,3738783000,301000,301000,301000,301000,0
|
|
20241023,171400,3738783000,301000,301000,301000,301000,0
|
|
20241023,171300,3738783000,301000,301000,301000,301000,0
|
|
20241023,171200,3738783000,301000,301000,301000,301000,0
|
|
20241023,171100,3738783000,301000,301000,301000,301000,0
|
|
20241023,171000,3738783000,301000,301000,301000,301000,370
|
|
20241023,170900,3738783000,301000,301000,301000,301000,0
|
|
20241023,170800,3738783000,301000,301000,301000,301000,0
|
|
20241023,170700,3738783000,301000,301000,301000,301000,0
|
|
20241023,170600,3738783000,301000,301000,301000,301000,0
|
|
20241023,170500,3738783000,301000,301000,301000,301000,0
|
|
20241023,170400,3738783000,301000,301000,301000,301000,0
|
|
20241023,170300,3738783000,301000,301000,301000,301000,0
|
|
20241023,170200,3738783000,301000,301000,301000,301000,0
|
|
20241023,170100,3738783000,301000,301000,301000,301000,0
|
|
20241023,170000,3738783000,301000,301000,301000,301000,0
|
|
20241023,165900,3738783000,301000,301000,301000,301000,0
|
|
20241023,165800,3738783000,301000,301000,301000,301000,0
|
|
20241023,165700,3738783000,301000,301000,301000,301000,0
|
|
20241023,165600,3738783000,301000,301000,301000,301000,0
|
|
20241023,165500,3738783000,301000,301000,301000,301000,0
|
|
20241023,165400,3738783000,301000,301000,301000,301000,0
|
|
20241023,165300,3738783000,301000,301000,301000,301000,0
|
|
20241023,165200,3738783000,301000,301000,301000,301000,0
|
|
20241023,165100,3738783000,301000,301000,301000,301000,0
|
|
20241023,165000,3738783000,301000,301000,301000,301000,0
|
|
20241023,164900,3738783000,301000,301000,301000,301000,0
|
|
20241023,164800,3738783000,301000,301000,301000,301000,0
|
|
20241023,164700,3738783000,301000,301000,301000,301000,0
|
|
20241023,164600,3738783000,301000,301000,301000,301000,0
|
|
20241023,164500,3738783000,301000,301000,301000,301000,0
|
|
20241023,164400,3738783000,301000,301000,301000,301000,0
|
|
20241023,164300,3738783000,301000,301000,301000,301000,0
|
|
20241023,164200,3738783000,301000,301000,301000,301000,0
|
|
20241023,164100,3738783000,301000,301000,301000,301000,0
|
|
20241023,164000,3738783000,301000,301000,301000,301000,370
|
|
20241023,163900,3738783000,301000,301000,301000,301000,0
|
|
20241023,163800,3738783000,301000,301000,301000,301000,0
|
|
20241023,163700,3738783000,301000,301000,301000,301000,0
|
|
20241023,163600,3738783000,301000,301000,301000,301000,0
|
|
20241023,163500,3738783000,301000,301000,301000,301000,0
|
|
20241023,163400,3738783000,301000,301000,301000,301000,0
|
|
20241023,163300,3738783000,301000,301000,301000,301000,0
|
|
20241023,163200,3738783000,301000,301000,301000,301000,0
|
|
20241023,163100,3738783000,301000,301000,301000,301000,0
|
|
20241023,163000,3738783000,301000,301000,301000,301000,0
|
|
20241023,162900,3738783000,301000,301000,301000,301000,0
|
|
20241023,162800,3738783000,301000,301000,301000,301000,0
|
|
20241023,162700,3738783000,301000,301000,301000,301000,0
|
|
20241023,162600,3738783000,301000,301000,301000,301000,0
|
|
20241023,162500,3738783000,301000,301000,301000,301000,0
|
|
20241023,162400,3738783000,301000,301000,301000,301000,0
|
|
20241023,162300,3738783000,301000,301000,301000,301000,0
|
|
20241023,162200,3738783000,301000,301000,301000,301000,0
|
|
20241023,162100,3738783000,301000,301000,301000,301000,0
|
|
20241023,162000,3738783000,301000,301000,301000,301000,0
|
|
20241023,161900,3738783000,301000,301000,301000,301000,0
|
|
20241023,161800,3738783000,301000,301000,301000,301000,0
|
|
20241023,161700,3738783000,301000,301000,301000,301000,0
|
|
20241023,161600,3738783000,301000,301000,301000,301000,0
|
|
20241023,161500,3738783000,301000,301000,301000,301000,0
|
|
20241023,161400,3738783000,301000,301000,301000,301000,0
|
|
20241023,161300,3738783000,301000,301000,301000,301000,0
|
|
20241023,161200,3738783000,301000,301000,301000,301000,0
|
|
20241023,161100,3738783000,301000,301000,301000,301000,0
|
|
20241023,161000,3738783000,301000,301000,301000,301000,370
|
|
20241023,160900,3738783000,301000,301000,301000,301000,0
|
|
20241023,160800,3738783000,301000,301000,301000,301000,0
|
|
20241023,160700,3738783000,301000,301000,301000,301000,0
|
|
20241023,160600,3738783000,301000,301000,301000,301000,0
|
|
20241023,160500,3738783000,301000,301000,301000,301000,0
|
|
20241023,160400,3738783000,301000,301000,301000,301000,0
|
|
20241023,160300,3738783000,301000,301000,301000,301000,0
|
|
20241023,160200,3738783000,301000,301000,301000,301000,0
|
|
20241023,160100,3738783000,301000,301000,301000,301000,0
|
|
20241023,160000,3738783000,301000,301000,301000,301000,0
|
|
20241023,155900,3738783000,301000,301000,301000,301000,0
|
|
20241023,155800,3738783000,301000,301000,301000,301000,0
|
|
20241023,155700,3738783000,301000,301000,301000,301000,0
|
|
20241023,155600,3738783000,301000,301000,301000,301000,0
|
|
20241023,155500,3738783000,301000,301000,301000,301000,0
|
|
20241023,155400,3738783000,301000,301000,301000,301000,0
|
|
20241023,155300,3738783000,301000,301000,301000,301000,0
|
|
20241023,155200,3738783000,301000,301000,301000,301000,0
|
|
20241023,155100,3738783000,301000,301000,301000,301000,0
|
|
20241023,155000,3738783000,301000,301000,301000,301000,0
|
|
20241023,154900,3738783000,301000,301000,301000,301000,0
|
|
20241023,154800,3738783000,301000,301000,301000,301000,0
|
|
20241023,154700,3738783000,301000,301000,301000,301000,0
|
|
20241023,154600,3738783000,301000,301000,301000,301000,0
|
|
20241023,154500,3738783000,301000,301000,301000,301000,0
|
|
20241023,154400,3738783000,301000,301000,301000,301000,0
|
|
20241023,154300,3738783000,301000,301000,301000,301000,0
|
|
20241023,154200,3738783000,301000,301000,301000,301000,0
|
|
20241023,154100,3738783000,301000,301000,301000,301000,0
|
|
20241023,154000,3738783000,301000,301000,301000,301000,370
|
|
20241023,153900,3738783000,301000,301000,301000,301000,0
|
|
20241023,153800,3738783000,301000,301000,301000,301000,0
|
|
20241023,153700,3738783000,301000,301000,301000,301000,0
|
|
20241023,153600,3738783000,301000,301000,301000,301000,0
|
|
20241023,153500,3738783000,301000,301000,301000,301000,0
|
|
20241023,153400,3738783000,301000,301000,301000,301000,0
|
|
20241023,153300,3738783000,301000,301000,301000,301000,0
|
|
20241023,153200,3738783000,301000,301000,301000,301000,0
|
|
20241023,153100,3738783000,301000,301000,301000,301000,0
|
|
20241023,153000,3738783000,301000,301000,301000,301000,370
|
|
20241023,152900,3627413000,303000,303000,303000,303000,0
|
|
20241023,152800,3627413000,303000,303000,303000,303000,0
|
|
20241023,152700,3627413000,303000,303000,303000,303000,0
|
|
20241023,152600,3627413000,303000,303000,303000,303000,0
|
|
20241023,152500,3627413000,303000,303000,303000,303000,0
|
|
20241023,152400,3627413000,303000,303000,303000,303000,0
|
|
20241023,152300,3627413000,303000,303000,303000,303000,0
|
|
20241023,152200,3627413000,303000,303000,303000,303000,0
|
|
20241023,152100,3627413000,303000,303000,303000,303000,0
|
|
20241023,152000,3627413000,303000,303000,303000,303000,0
|
|
20241023,151900,3627413000,303000,301000,303000,301000,22
|
|
20241023,151800,3620782500,301000,303000,303000,301000,23
|
|
20241023,151700,3613845500,303000,302000,303500,301000,71
|
|
20241023,151600,3592385500,302000,301500,302000,301000,47
|
|
20241023,151500,3578216000,301500,301500,301500,301000,11
|
|
20241023,151400,3574900000,301500,301000,301500,301000,24
|
|
20241023,151300,3567673000,301000,302500,302500,301000,63
|
|
20241023,151200,3548676000,302000,302000,302500,301500,32
|
|
20241023,151100,3539014000,302000,302000,302000,301500,18
|
|
20241023,151000,3533580500,302000,301500,302000,301500,19
|
|
20241023,150900,3527845000,301500,302000,302000,301500,18
|
|
20241023,150800,3522412500,302000,302000,302000,302000,14
|
|
20241023,150700,3518184500,302000,302000,302000,301500,20
|
|
20241023,150600,3512145000,302000,302000,302000,301500,16
|
|
20241023,150500,3507315000,302000,301500,302000,301500,16
|
|
20241023,150400,3502485000,302000,302500,302500,301500,20
|
|
20241023,150300,3496441500,302500,302000,302500,301500,44
|
|
20241023,150200,3483145500,302000,301500,302500,301500,20
|
|
20241023,150100,3477109500,302500,302500,302500,301500,15
|
|
20241023,150000,3472577000,302500,301000,302500,301000,35
|
|
20241023,145900,3462014000,301000,301000,302000,300500,30
|
|
20241023,145800,3452980500,301500,301500,302000,301000,25
|
|
20241023,145700,3445447000,301500,302500,302500,301000,28
|
|
20241023,145600,3437007000,301000,301500,302500,301000,47
|
|
20241023,145500,3422833000,302500,302500,303000,301500,20
|
|
20241023,145400,3416787500,302000,302000,303500,301500,35
|
|
20241023,145300,3406211500,302000,302500,302500,301500,23
|
|
20241023,145200,3399261500,302500,302000,303500,302000,25
|
|
20241023,145100,3391698000,303500,301500,303500,301500,20
|
|
20241023,145000,3385654500,302000,302500,303500,301500,17
|
|
20241023,144900,3380517000,302500,302000,303500,302000,30
|
|
20241023,144800,3371439500,302000,303500,303500,302000,36
|
|
20241023,144700,3360535500,302500,303000,303500,302000,34
|
|
20241023,144600,3350238500,303000,303000,303000,302500,16
|
|
20241023,144500,3345391500,303000,303000,303000,302500,16
|
|
20241023,144400,3340544000,303000,303000,303500,302500,23
|
|
20241023,144300,3333574000,303000,304000,304000,303000,15
|
|
20241023,144200,3329023500,302500,303500,304000,302500,45
|
|
20241023,144100,3315367000,303000,303000,303000,303000,24
|
|
20241023,144000,3308095000,303000,303000,303000,303000,21
|
|
20241023,143900,3301732000,303000,303500,303500,302500,20
|
|
20241023,143800,3295674500,303500,303500,303500,303000,43
|
|
20241023,143700,3282625500,303500,303500,303500,302500,10
|
|
20241023,143600,3279593000,303500,304000,304000,303000,33
|
|
20241023,143500,3269582500,304000,304000,304000,303500,22
|
|
20241023,143400,3262898500,304000,304000,304000,303500,18
|
|
20241023,143300,3257431500,304000,304000,304000,304000,15
|
|
20241023,143200,3252871500,304000,303500,304000,303500,22
|
|
20241023,143100,3246189000,304000,304000,304000,303000,21
|
|
20241023,143000,3239808500,303500,303500,304000,303000,20
|
|
20241023,142900,3233737000,303500,303500,303500,303000,27
|
|
20241023,142800,3225545500,303500,304000,304000,303500,42
|
|
20241023,142700,3212795000,304000,304500,304500,303500,64
|
|
20241023,142600,3193338500,304500,303500,304500,303500,58
|
|
20241023,142500,3175723500,303500,304000,304000,303000,23
|
|
20241023,142400,3168742500,303500,304000,304000,303500,22
|
|
20241023,142300,3162060500,304000,304000,304500,303500,37
|
|
20241023,142200,3150814500,304000,304000,304000,304000,20
|
|
20241023,142100,3144734500,303000,304000,304000,303000,65
|
|
20241023,142000,3124992000,304000,304500,304500,304000,14
|
|
20241023,141900,3120735000,304500,304000,304500,304000,30
|
|
20241023,141800,3111608000,304000,304000,304500,303000,33
|
|
20241023,141700,3101587500,303500,304500,304500,303500,23
|
|
20241023,141600,3094603000,304500,304500,304500,304000,35
|
|
20241023,141500,3083961000,304500,304000,304500,303500,25
|
|
20241023,141400,3076353500,304500,304000,304500,303000,34
|
|
20241023,141300,3066035500,304500,304500,304500,304000,28
|
|
20241023,141200,3057515000,304500,304500,304500,303000,21
|
|
20241023,141100,3051131000,304500,304500,304500,304000,26
|
|
20241023,141000,3043219500,304500,304000,304500,303500,17
|
|
20241023,140900,3038054000,303500,304500,304500,303500,18
|
|
20241023,140800,3032578500,303500,304500,304500,303500,11
|
|
20241023,140700,3029231500,304500,304000,304500,304000,23
|
|
20241023,140600,3022234000,303000,304000,304000,303000,20
|
|
20241023,140500,3016159500,304000,303500,304000,303500,20
|
|
20241023,140400,3010084000,304000,304000,304000,303500,21
|
|
20241023,140300,3003703000,304000,303500,304000,303500,23
|
|
20241023,140200,2996713000,304000,304000,304000,303000,16
|
|
20241023,140100,2991853500,304000,304000,304000,303500,57
|
|
20241023,140000,2974548500,304000,304500,304500,303500,24
|
|
20241023,135900,2967253500,304000,304000,304500,304000,59
|
|
20241023,135800,2949314500,304000,302500,304000,302500,192
|
|
20241023,135700,2891082000,302500,302500,302500,302500,9
|
|
20241023,135600,2888359500,302500,302500,302500,302500,18
|
|
20241023,135500,2882914500,302500,302500,302500,302500,18
|
|
20241023,135400,2877469500,302500,302500,302500,302000,37
|
|
20241023,135300,2866284500,302500,302000,302500,302000,11
|
|
20241023,135200,2862958000,302000,302500,302500,302000,12
|
|
20241023,135100,2859328500,302500,302500,302500,302000,15
|
|
20241023,135000,2854792000,302500,302500,302500,302000,24
|
|
20241023,134900,2847533000,302500,302500,302500,302000,11
|
|
20241023,134800,2844206000,302500,302500,302500,301000,39
|
|
20241023,134700,2832418500,302500,302000,302500,302000,13
|
|
20241023,134600,2828489500,302500,302500,302500,302000,19
|
|
20241023,134500,2822742500,302500,302000,302500,302000,18
|
|
20241023,134400,2817300500,302500,302500,302500,302000,169
|
|
20241023,134300,2766181500,302500,302500,302500,301500,18
|
|
20241023,134200,2760746000,302500,302500,302500,301500,26
|
|
20241023,134100,2752885500,302500,302000,302500,301500,18
|
|
20241023,134000,2747445500,302000,302500,302500,302000,12
|
|
20241023,133900,2743818500,301500,302500,302500,301500,19
|
|
20241023,133800,2738082500,302500,302500,302500,302000,22
|
|
20241023,133700,2731428500,302500,302500,302500,302000,19
|
|
20241023,133600,2725685000,302000,302000,302500,301000,25
|
|
20241023,133500,2718138500,302000,302500,302500,302000,14
|
|
20241023,133400,2713906500,302000,302000,302500,301500,24
|
|
20241023,133300,2706654500,302000,302000,302500,301500,18
|
|
20241023,133200,2701218000,302500,302500,302500,301500,24
|
|
20241023,133100,2693966000,302500,302500,302500,301500,14
|
|
20241023,133000,2689737000,302500,302500,302500,301500,20
|
|
20241023,132900,2683690500,302000,302500,302500,302000,13
|
|
20241023,132800,2679760000,302500,302500,302500,302000,30
|
|
20241023,132700,2670687000,302000,302500,302500,302000,15
|
|
20241023,132600,2666154000,301500,302000,302500,301000,104
|
|
20241023,132500,2634819500,302000,302500,302500,301500,20
|
|
20241023,132400,2628777000,301500,302500,302500,301000,30
|
|
20241023,132300,2619727000,301500,302000,302000,301500,9
|
|
20241023,132200,2617011500,301500,302500,302500,301500,27
|
|
20241023,132100,2608855000,302500,302500,302500,302000,21
|
|
20241023,132000,2602505500,302500,302500,302500,302000,8
|
|
20241023,131900,2600086500,302500,302500,302500,302000,18
|
|
20241023,131800,2594644000,302500,302500,302500,302000,21
|
|
20241023,131700,2588294000,302500,302500,302500,301500,18
|
|
20241023,131600,2582859000,302000,302500,302500,302000,18
|
|
20241023,131500,2577416500,302500,302500,302500,302000,25
|
|
20241023,131400,2569855500,302500,302000,302500,302000,12
|
|
20241023,131300,2566226000,302500,302500,302500,302000,24
|
|
20241023,131200,2558967500,302500,302500,302500,302000,18
|
|
20241023,131100,2553527000,302500,302500,302500,302000,20
|
|
20241023,131000,2547479000,302500,302500,302500,302000,15
|
|
20241023,130900,2542942500,302500,302500,302500,302000,24
|
|
20241023,130800,2535686500,302500,302000,302500,301500,22
|
|
20241023,130700,2529041000,302500,302000,302500,301500,14
|
|
20241023,130600,2524810500,302500,302000,302500,301500,22
|
|
20241023,130500,2518164000,302000,302000,302500,301500,34
|
|
20241023,130400,2507893500,301500,302000,302500,301500,24
|
|
20241023,130300,2500645000,302000,302000,302000,301500,33
|
|
20241023,130200,2490680500,302000,302000,302000,301500,23
|
|
20241023,130100,2483739500,302000,302000,302000,302000,16
|
|
20241023,130000,2478907500,302000,302000,302000,301500,20
|
|
20241023,125900,2472872000,302000,302000,302000,302000,13
|
|
20241023,125800,2468946000,302000,302000,302000,302000,17
|
|
20241023,125700,2463812000,302000,302000,302000,301500,27
|
|
20241023,125600,2455659000,302000,302000,302000,302000,10
|
|
20241023,125500,2452639000,302000,302000,302000,300500,13
|
|
20241023,125400,2448716500,302000,302000,302000,300500,38
|
|
20241023,125300,2437265000,301500,302000,302000,301500,12
|
|
20241023,125200,2433641500,302000,302000,302000,301500,31
|
|
20241023,125100,2424281500,302000,302000,302500,302000,20
|
|
20241023,125000,2418236500,302000,302000,302500,302000,14
|
|
20241023,124900,2414006000,302500,302500,302500,302500,14
|
|
20241023,124800,2409771000,302500,302500,302500,301000,19
|
|
20241023,124700,2404035000,302000,301500,302500,301500,23
|
|
20241023,124600,2397095000,302500,302000,302500,301500,22
|
|
20241023,124500,2390444500,301500,302000,302500,301500,20
|
|
20241023,124400,2384403000,302500,302000,302500,301500,22
|
|
20241023,124300,2377758000,302000,302500,302500,301500,17
|
|
20241023,124200,2372622000,302500,302500,302500,301500,20
|
|
20241023,124100,2366586000,302500,302000,302500,302000,29
|
|
20241023,124000,2357821500,302000,302000,302000,302000,14
|
|
20241023,123900,2353593500,302000,302500,302500,301000,128
|
|
20241023,123800,2315002500,302500,302500,302500,302000,24
|
|
20241023,123700,2307748500,301500,302500,302500,301500,11
|
|
20241023,123600,2304423500,302500,302500,302500,301000,23
|
|
20241023,123500,2297476500,302000,302500,302500,302000,14
|
|
20241023,123400,2293243000,302000,302000,302500,301500,22
|
|
20241023,123300,2286596000,302000,302500,302500,301500,6
|
|
20241023,123200,2284782500,302000,302500,302500,301500,23
|
|
20241023,123100,2277830500,302000,302000,302500,302000,57
|
|
20241023,123000,2260613000,301500,302000,302000,301500,21
|
|
20241023,122900,2254274000,302000,302500,302500,299500,205
|
|
20241023,122800,2192729500,302500,302500,302500,302500,17
|
|
20241023,122700,2187587000,302500,302500,302500,301500,21
|
|
20241023,122600,2181240500,302000,302000,302500,302000,17
|
|
20241023,122500,2176104000,302500,302500,302500,302500,15
|
|
20241023,122400,2171566500,302500,302500,302500,301000,25
|
|
20241023,122300,2164017000,302500,302500,302500,301500,22
|
|
20241023,122200,2157367500,302500,302500,302500,302000,15
|
|
20241023,122100,2152832000,302500,302500,302500,302000,52
|
|
20241023,122000,2137123500,302000,302500,302500,302000,25
|
|
20241023,121900,2129563000,302500,302000,302500,302000,32
|
|
20241023,121800,2119883500,302500,302500,302500,302000,16
|
|
20241023,121700,2115046500,302000,302000,302500,302000,22
|
|
20241023,121600,2108396500,302500,302500,302500,302000,20
|
|
20241023,121500,2102348500,302000,302500,302500,301500,15
|
|
20241023,121400,2097816000,302500,302500,302500,302500,7
|
|
20241023,121300,2095698500,302500,302000,302500,301500,13
|
|
20241023,121200,2091772500,302500,302000,302500,302000,133
|
|
20241023,121100,2051544500,302500,302500,302500,302500,23
|
|
20241023,121000,2044587000,302500,302000,302500,302000,12
|
|
20241023,120900,2040959000,302000,302500,302500,301000,20
|
|
20241023,120800,2034920000,302500,302500,302500,302000,22
|
|
20241023,120700,2028266000,302500,302500,302500,302000,16
|
|
20241023,120600,2023426500,301500,302500,302500,301500,22
|
|
20241023,120500,2016780500,302000,302500,302500,302000,27
|
|
20241023,120400,2008621500,302500,302000,302500,302000,19
|
|
20241023,120300,2002879000,302000,302000,302000,300500,84
|
|
20241023,120200,1977611500,302000,302000,302000,302000,20
|
|
20241023,120100,1971571500,302500,302500,302500,302000,15
|
|
20241023,120000,1967034500,302500,302500,302500,301000,32
|
|
20241023,115900,1957367500,302500,302500,302500,302000,13
|
|
20241023,115800,1953436500,302500,302500,302500,302000,16
|
|
20241023,115700,1948599000,302500,302500,302500,302000,14
|
|
20241023,115600,1944365000,302000,302500,302500,302000,16
|
|
20241023,115500,1939528000,302500,302500,302500,302000,19
|
|
20241023,115400,1933782000,302500,302500,302500,301500,26
|
|
20241023,115300,1925923500,302500,302500,302500,301500,26
|
|
20241023,115200,1918067000,302500,302500,302500,302000,18
|
|
20241023,115100,1912624000,302500,302500,302500,302000,26
|
|
20241023,115000,1904763500,302500,302500,302500,302500,14
|
|
20241023,114900,1900528500,302500,302500,302500,302500,9
|
|
20241023,114800,1897806000,302500,302500,302500,301500,20
|
|
20241023,114700,1891760500,302500,302500,302500,301000,25
|
|
20241023,114600,1884208500,302500,302500,302500,301500,15
|
|
20241023,114500,1879676000,302500,302500,302500,302000,18
|
|
20241023,114400,1874233000,302500,302500,302500,302500,20
|
|
20241023,114300,1868183000,302500,302500,302500,302500,17
|
|
20241023,114200,1863040500,302500,302000,302500,301500,24
|
|
20241023,114100,1855790000,302000,302500,302500,300000,26
|
|
20241023,114000,1847955000,302500,302500,302500,302000,71
|
|
20241023,113900,1826507500,302500,302000,302500,302000,23
|
|
20241023,113800,1819555500,302000,302000,302000,302000,15
|
|
20241023,113700,1815025500,302000,302000,302000,301500,18
|
|
20241023,113600,1809591500,302000,302000,302000,301000,32
|
|
20241023,113500,1799934500,302000,301500,302000,301500,20
|
|
20241023,113400,1793897000,302000,302000,302000,302000,17
|
|
20241023,113300,1788763000,302000,302000,302000,301000,23
|
|
20241023,113200,1781824000,302000,301500,302000,301500,10
|
|
20241023,113100,1778808500,302000,302000,302000,301500,26
|
|
20241023,113000,1770957500,302000,302000,302000,301000,14
|
|
20241023,112900,1766732500,302000,302000,302000,301500,18
|
|
20241023,112800,1761298000,302000,301000,302000,301000,16
|
|
20241023,112700,1756469000,302000,302000,302000,301500,11
|
|
20241023,112600,1753148000,302000,302000,302000,301500,16
|
|
20241023,112500,1748319000,302000,302000,302000,301500,16
|
|
20241023,112400,1743488000,302000,302000,302000,301000,29
|
|
20241023,112300,1734742000,302000,302000,302000,302000,22
|
|
20241023,112200,1728098000,302000,301500,302000,301500,12
|
|
20241023,112100,1724475500,301500,302000,302000,301000,10
|
|
20241023,112000,1721458000,302000,302000,302000,301500,20
|
|
20241023,111900,1715420500,301000,302000,302000,301000,22
|
|
20241023,111800,1708779000,302000,302000,302000,300500,13
|
|
20241023,111700,1704859500,302000,301000,302000,301000,32
|
|
20241023,111600,1695201500,301000,301500,302000,301000,16
|
|
20241023,111500,1690378000,301500,302000,302000,301000,50
|
|
20241023,111400,1675296500,302000,302000,302000,302000,24
|
|
20241023,111300,1668048500,302000,301500,302000,301500,15
|
|
20241023,111200,1663519000,302000,302000,302000,301500,26
|
|
20241023,111100,1655671500,302000,302000,302000,301500,7
|
|
20241023,111000,1653558500,302000,302000,302000,302000,16
|
|
20241023,110900,1648726500,302000,302000,302000,300500,21
|
|
20241023,110800,1642390000,302000,302000,302000,302000,7
|
|
20241023,110700,1640276000,302000,301500,302000,301500,21
|
|
20241023,110600,1633937000,302000,302000,302000,301500,28
|
|
20241023,110500,1625485500,302000,302000,302000,302000,8
|
|
20241023,110400,1623069500,302000,301500,302000,301500,17
|
|
20241023,110300,1617942000,301500,301500,301500,301000,17
|
|
20241023,110200,1612818000,301500,301500,302000,301500,13
|
|
20241023,110100,1608896500,302000,302000,302000,300500,27
|
|
20241023,110000,1600759000,302000,301500,302000,300500,21
|
|
20241023,105900,1594431500,302000,301500,302000,301500,15
|
|
20241023,105800,1589906500,302000,302000,302000,302000,12
|
|
20241023,105700,1586282500,301000,302500,302500,301000,12
|
|
20241023,105600,1582663000,302500,302000,302500,301500,12
|
|
20241023,105500,1579039500,302500,300000,302500,300000,95
|
|
20241023,105400,1550355000,302000,301500,302000,300000,18
|
|
20241023,105300,1544938500,302000,300500,302000,300500,54
|
|
20241023,105200,1528664500,302000,302000,302000,302000,1
|
|
20241023,105100,1528362500,302000,302500,302500,300000,19
|
|
20241023,105000,1522641000,302500,299000,304000,299000,258
|
|
20241023,104900,1444972500,299000,298500,299000,298500,14
|
|
20241023,104800,1440788000,298500,298500,298500,298500,9
|
|
20241023,104700,1438101500,299000,298500,299000,298500,5
|
|
20241023,104600,1436608000,298500,298500,299000,298500,11
|
|
20241023,104500,1433323000,299000,298000,299000,298000,9
|
|
20241023,104400,1430637500,298500,298500,298500,298500,1
|
|
20241023,104300,1430339000,298000,298500,298500,298000,4
|
|
20241023,104200,1429145500,298000,298500,298500,298000,17
|
|
20241023,104100,1424077500,298500,298500,298500,298500,3
|
|
20241023,104000,1423182000,298500,298000,298500,298000,12
|
|
20241023,103900,1419601500,298000,298000,298000,297500,404
|
|
20241023,103800,1299370500,298000,298000,298000,298000,10
|
|
20241023,103700,1296390500,298000,298000,298000,298000,13
|
|
20241023,103600,1292516500,298000,297500,298000,297500,37
|
|
20241023,103500,1281508000,297500,298000,298000,297500,43
|
|
20241023,103400,1268706000,298000,298000,298000,298000,5
|
|
20241023,103300,1267216000,298000,298000,298000,297500,46
|
|
20241023,103200,1253510000,298500,298500,298500,298000,27
|
|
20241023,103100,1245461000,298000,298000,298000,298000,6
|
|
20241023,103000,1243673000,298000,298500,298500,297500,8
|
|
20241023,102900,1241291000,298500,298000,298500,298000,27
|
|
20241023,102800,1233243000,298500,298500,298500,298500,22
|
|
20241023,102700,1226676000,297500,298000,298000,297500,242
|
|
20241023,102600,1154561500,298500,298500,298500,298000,25
|
|
20241023,102500,1147101000,299000,299000,299000,299000,1
|
|
20241023,102400,1146802000,298500,298000,298500,298000,19
|
|
20241023,102300,1141137500,298000,298500,298500,298000,12
|
|
20241023,102200,1137556000,298500,298500,299000,298500,31
|
|
20241023,102100,1128300500,299000,299000,299000,298500,9
|
|
20241023,102000,1125611500,298500,298000,298500,298000,16
|
|
20241023,101900,1120836500,298000,298500,298500,298000,19
|
|
20241023,101800,1115166000,298500,298500,298500,298000,38
|
|
20241023,101700,1103825000,299000,298500,299000,298500,20
|
|
20241023,101600,1097846000,298500,299000,299000,298500,13
|
|
20241023,101500,1093962000,299000,298500,299000,298500,3
|
|
20241023,101400,1093066000,299000,298500,299000,298500,18
|
|
20241023,101300,1087686000,299000,299000,299000,299000,24
|
|
20241023,101200,1080510000,299500,299000,299500,299000,10
|
|
20241023,101100,1077519500,299000,299500,299500,299000,3
|
|
20241023,101000,1076621500,299500,299500,299500,299500,2
|
|
20241023,100900,1076022500,299500,299000,299500,299000,10
|
|
20241023,100800,1073032000,299500,299500,299500,299500,2
|
|
20241023,100700,1072433000,299000,299000,299000,299000,8
|
|
20241023,100600,1070041000,298500,298500,299000,298500,7
|
|
20241023,100500,1067950500,299000,299000,299000,299000,2
|
|
20241023,100400,1067352500,300000,299000,300000,299000,12
|
|
20241023,100300,1063763500,299000,299000,299000,298500,9
|
|
20241023,100200,1061074000,298500,298500,299000,298500,55
|
|
20241023,100100,1044655000,298500,298500,300000,298500,11
|
|
20241023,100000,1041370000,298500,299000,299000,298500,33
|
|
20241023,095900,1031505500,299000,298500,299000,298500,6
|
|
20241023,095800,1029714000,298500,298500,298500,298500,11
|
|
20241023,095700,1026430500,298500,298500,300000,298500,9
|
|
20241023,095600,1023735000,298500,298500,298500,298500,21
|
|
20241023,095500,1017466500,298000,298000,298000,298000,49
|
|
20241023,095400,1002864500,298000,298500,298500,298000,10
|
|
20241023,095300,999883000,298500,299000,299000,298500,150
|
|
20241023,095200,955101000,298500,299000,300000,298500,69
|
|
20241023,095100,934469000,299000,299500,299500,299000,6
|
|
20241023,095000,932674500,300000,299000,300000,299000,8
|
|
20241023,094900,930280500,299000,299000,299000,299000,4
|
|
20241023,094800,929084500,299000,299500,299500,299000,11
|
|
20241023,094700,925793500,299500,300000,300000,299500,4
|
|
20241023,094600,924594000,299000,299500,299500,299000,22
|
|
20241023,094500,918014500,299500,299500,299500,299000,13
|
|
20241023,094400,914123500,299500,299500,300000,299500,207
|
|
20241023,094300,852026500,299500,299000,299500,299000,26
|
|
20241023,094200,844249500,299500,300000,300000,299500,42
|
|
20241023,094100,831666500,300000,299500,300000,299500,11
|
|
20241023,094000,828370500,299500,298500,299500,298500,150
|
|
20241023,093900,783507000,299000,299000,299000,298500,21
|
|
20241023,093800,777233000,299000,298500,299000,298500,22
|
|
20241023,093700,770665500,298500,299000,299000,298500,6
|
|
20241023,093600,768873500,299000,299500,299500,298500,45
|
|
20241023,093500,755434000,299500,299000,299500,299000,18
|
|
20241023,093400,750051000,298500,298500,298500,298500,7
|
|
20241023,093300,747961500,298000,298500,298500,298000,4
|
|
20241023,093200,746768500,298500,298000,299000,298000,53
|
|
20241023,093100,730950500,298000,298000,299500,298000,18
|
|
20241023,093000,725585000,298000,298500,298500,298000,21
|
|
20241023,092900,719321500,298500,298500,298500,298500,1
|
|
20241023,092800,719023000,298000,298000,298000,298000,0
|
|
20241023,092700,719023000,298000,299500,299500,297500,573
|
|
20241023,092600,548391000,299500,299500,299500,299500,11
|
|
20241023,092500,545096500,298500,299500,299500,298500,16
|
|
20241023,092400,540315500,299000,298500,299000,298000,170
|
|
20241023,092300,489572500,298000,299000,299000,298000,74
|
|
20241023,092200,467483500,298500,299000,299000,298500,16
|
|
20241023,092100,462702000,299000,298500,299000,298500,14
|
|
20241023,092000,458518000,298500,299500,299500,298000,235
|
|
20241023,091900,388249000,299500,300000,300500,299500,184
|
|
20241023,091800,333056500,300000,301000,301000,300000,72
|
|
20241023,091700,311422500,301000,301500,301500,301000,30
|
|
20241023,091600,302392000,301000,301000,301000,301000,30
|
|
20241023,091500,293362000,301000,301500,302000,301000,321
|
|
20241023,091400,196697000,302000,302000,302000,302000,6
|
|
20241023,091300,194885000,302000,302000,302000,302000,2
|
|
20241023,091200,194281000,302000,302000,302000,302000,19
|
|
20241023,091100,188543000,302000,302500,302500,302000,48
|
|
20241023,091000,174028500,302500,302500,302500,302500,0
|
|
20241023,090900,174028500,302500,302500,302500,302500,25
|
|
20241023,090800,166466000,302500,302500,302500,302500,4
|
|
20241023,090700,165256000,302500,303500,303500,302500,111
|
|
20241023,090600,131669500,303500,303000,303500,302000,176
|
|
20241023,090500,78340500,303000,303000,303500,303000,11
|
|
20241023,090400,75006500,303000,303000,303500,303000,55
|
|
20241023,090300,58340000,303500,304000,304000,303500,103
|
|
20241023,090200,27031000,304500,305500,305500,304500,7
|
|
20241023,090100,24897500,304500,304000,304500,304000,20
|
|
20241023,090000,18817000,303500,303500,303500,303500,62
|