730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,210700,2885139500,295500,295500,295500,295500,541
|
|
20241024,210600,2885139500,295500,295500,295500,295500,0
|
|
20241024,210500,2885139500,295500,295500,295500,295500,0
|
|
20241024,210400,2885139500,295500,295500,295500,295500,0
|
|
20241024,210300,2885139500,295500,295500,295500,295500,0
|
|
20241024,210200,2885139500,295500,295500,295500,295500,0
|
|
20241024,210100,2885139500,295500,295500,295500,295500,0
|
|
20241024,210000,2885139500,295500,295500,295500,295500,0
|
|
20241024,205900,2885139500,295500,295500,295500,295500,0
|
|
20241024,205800,2885139500,295500,295500,295500,295500,0
|
|
20241024,205700,2885139500,295500,295500,295500,295500,0
|
|
20241024,205600,2885139500,295500,295500,295500,295500,0
|
|
20241024,205500,2885139500,295500,295500,295500,295500,0
|
|
20241024,205400,2885139500,295500,295500,295500,295500,0
|
|
20241024,205300,2885139500,295500,295500,295500,295500,0
|
|
20241024,205200,2885139500,295500,295500,295500,295500,0
|
|
20241024,205100,2885139500,295500,295500,295500,295500,0
|
|
20241024,205000,2885139500,295500,295500,295500,295500,0
|
|
20241024,204900,2885139500,295500,295500,295500,295500,0
|
|
20241024,204800,2885139500,295500,295500,295500,295500,0
|
|
20241024,204700,2885139500,295500,295500,295500,295500,0
|
|
20241024,204600,2885139500,295500,295500,295500,295500,0
|
|
20241024,204500,2885139500,295500,295500,295500,295500,0
|
|
20241024,204400,2885139500,295500,295500,295500,295500,0
|
|
20241024,204300,2885139500,295500,295500,295500,295500,0
|
|
20241024,204200,2885139500,295500,295500,295500,295500,0
|
|
20241024,204100,2885139500,295500,295500,295500,295500,0
|
|
20241024,204000,2885139500,295500,295500,295500,295500,0
|
|
20241024,203900,2885139500,295500,295500,295500,295500,0
|
|
20241024,203800,2885139500,295500,295500,295500,295500,0
|
|
20241024,203700,2885139500,295500,295500,295500,295500,541
|
|
20241024,203600,2885139500,295500,295500,295500,295500,0
|
|
20241024,203500,2885139500,295500,295500,295500,295500,0
|
|
20241024,203400,2885139500,295500,295500,295500,295500,0
|
|
20241024,203300,2885139500,295500,295500,295500,295500,0
|
|
20241024,203200,2885139500,295500,295500,295500,295500,0
|
|
20241024,203100,2885139500,295500,295500,295500,295500,0
|
|
20241024,203000,2885139500,295500,295500,295500,295500,0
|
|
20241024,202900,2885139500,295500,295500,295500,295500,0
|
|
20241024,202800,2885139500,295500,295500,295500,295500,0
|
|
20241024,202700,2885139500,295500,295500,295500,295500,0
|
|
20241024,202600,2885139500,295500,295500,295500,295500,0
|
|
20241024,202500,2885139500,295500,295500,295500,295500,0
|
|
20241024,202400,2885139500,295500,295500,295500,295500,0
|
|
20241024,202300,2885139500,295500,295500,295500,295500,0
|
|
20241024,202200,2885139500,295500,295500,295500,295500,0
|
|
20241024,202100,2885139500,295500,295500,295500,295500,0
|
|
20241024,202000,2885139500,295500,295500,295500,295500,0
|
|
20241024,201900,2885139500,295500,295500,295500,295500,0
|
|
20241024,201800,2885139500,295500,295500,295500,295500,0
|
|
20241024,201700,2885139500,295500,295500,295500,295500,0
|
|
20241024,201600,2885139500,295500,295500,295500,295500,0
|
|
20241024,201500,2885139500,295500,295500,295500,295500,0
|
|
20241024,201400,2885139500,295500,295500,295500,295500,0
|
|
20241024,201300,2885139500,295500,295500,295500,295500,0
|
|
20241024,201200,2885139500,295500,295500,295500,295500,0
|
|
20241024,201100,2885139500,295500,295500,295500,295500,0
|
|
20241024,201000,2885139500,295500,295500,295500,295500,0
|
|
20241024,200900,2885139500,295500,295500,295500,295500,0
|
|
20241024,200800,2885139500,295500,295500,295500,295500,0
|
|
20241024,200700,2885139500,295500,295500,295500,295500,541
|
|
20241024,200600,2885139500,295500,295500,295500,295500,0
|
|
20241024,200500,2885139500,295500,295500,295500,295500,0
|
|
20241024,200400,2885139500,295500,295500,295500,295500,0
|
|
20241024,200300,2885139500,295500,295500,295500,295500,0
|
|
20241024,200200,2885139500,295500,295500,295500,295500,0
|
|
20241024,200100,2885139500,295500,295500,295500,295500,0
|
|
20241024,200000,2885139500,295500,295500,295500,295500,0
|
|
20241024,195900,2885139500,295500,295500,295500,295500,0
|
|
20241024,195800,2885139500,295500,295500,295500,295500,0
|
|
20241024,195700,2885139500,295500,295500,295500,295500,0
|
|
20241024,195600,2885139500,295500,295500,295500,295500,0
|
|
20241024,195500,2885139500,295500,295500,295500,295500,0
|
|
20241024,195400,2885139500,295500,295500,295500,295500,0
|
|
20241024,195300,2885139500,295500,295500,295500,295500,0
|
|
20241024,195200,2885139500,295500,295500,295500,295500,0
|
|
20241024,195100,2885139500,295500,295500,295500,295500,0
|
|
20241024,195000,2885139500,295500,295500,295500,295500,0
|
|
20241024,194900,2885139500,295500,295500,295500,295500,0
|
|
20241024,194800,2885139500,295500,295500,295500,295500,0
|
|
20241024,194700,2885139500,295500,295500,295500,295500,0
|
|
20241024,194600,2885139500,295500,295500,295500,295500,0
|
|
20241024,194500,2885139500,295500,295500,295500,295500,0
|
|
20241024,194400,2885139500,295500,295500,295500,295500,0
|
|
20241024,194300,2885139500,295500,295500,295500,295500,0
|
|
20241024,194200,2885139500,295500,295500,295500,295500,0
|
|
20241024,194100,2885139500,295500,295500,295500,295500,0
|
|
20241024,194000,2885139500,295500,295500,295500,295500,0
|
|
20241024,193900,2885139500,295500,295500,295500,295500,0
|
|
20241024,193800,2885139500,295500,295500,295500,295500,0
|
|
20241024,193700,2885139500,295500,295500,295500,295500,541
|
|
20241024,193600,2885139500,295500,295500,295500,295500,0
|
|
20241024,193500,2885139500,295500,295500,295500,295500,0
|
|
20241024,193400,2885139500,295500,295500,295500,295500,0
|
|
20241024,193300,2885139500,295500,295500,295500,295500,0
|
|
20241024,193200,2885139500,295500,295500,295500,295500,0
|
|
20241024,193100,2885139500,295500,295500,295500,295500,0
|
|
20241024,193000,2885139500,295500,295500,295500,295500,0
|
|
20241024,192900,2885139500,295500,295500,295500,295500,0
|
|
20241024,192800,2885139500,295500,295500,295500,295500,0
|
|
20241024,192700,2885139500,295500,295500,295500,295500,0
|
|
20241024,192600,2885139500,295500,295500,295500,295500,0
|
|
20241024,192500,2885139500,295500,295500,295500,295500,0
|
|
20241024,192400,2885139500,295500,295500,295500,295500,0
|
|
20241024,192300,2885139500,295500,295500,295500,295500,0
|
|
20241024,192200,2885139500,295500,295500,295500,295500,0
|
|
20241024,192100,2885139500,295500,295500,295500,295500,0
|
|
20241024,192000,2885139500,295500,295500,295500,295500,0
|
|
20241024,191900,2885139500,295500,295500,295500,295500,0
|
|
20241024,191800,2885139500,295500,295500,295500,295500,0
|
|
20241024,191700,2885139500,295500,295500,295500,295500,0
|
|
20241024,191600,2885139500,295500,295500,295500,295500,0
|
|
20241024,191500,2885139500,295500,295500,295500,295500,0
|
|
20241024,191400,2885139500,295500,295500,295500,295500,0
|
|
20241024,191300,2885139500,295500,295500,295500,295500,0
|
|
20241024,191200,2885139500,295500,295500,295500,295500,0
|
|
20241024,191100,2885139500,295500,295500,295500,295500,0
|
|
20241024,191000,2885139500,295500,295500,295500,295500,0
|
|
20241024,190900,2885139500,295500,295500,295500,295500,0
|
|
20241024,190800,2885139500,295500,295500,295500,295500,0
|
|
20241024,190700,2885139500,295500,295500,295500,295500,541
|
|
20241024,190600,2885139500,295500,295500,295500,295500,0
|
|
20241024,190500,2885139500,295500,295500,295500,295500,0
|
|
20241024,190400,2885139500,295500,295500,295500,295500,0
|
|
20241024,190300,2885139500,295500,295500,295500,295500,0
|
|
20241024,190200,2885139500,295500,295500,295500,295500,0
|
|
20241024,190100,2885139500,295500,295500,295500,295500,0
|
|
20241024,190000,2885139500,295500,295500,295500,295500,0
|
|
20241024,185900,2885139500,295500,295500,295500,295500,0
|
|
20241024,185800,2885139500,295500,295500,295500,295500,0
|
|
20241024,185700,2885139500,295500,295500,295500,295500,0
|
|
20241024,185600,2885139500,295500,295500,295500,295500,0
|
|
20241024,185500,2885139500,295500,295500,295500,295500,0
|
|
20241024,185400,2885139500,295500,295500,295500,295500,0
|
|
20241024,185300,2885139500,295500,295500,295500,295500,0
|
|
20241024,185200,2885139500,295500,295500,295500,295500,0
|
|
20241024,185100,2885139500,295500,295500,295500,295500,0
|
|
20241024,185000,2885139500,295500,295500,295500,295500,0
|
|
20241024,184900,2885139500,295500,295500,295500,295500,0
|
|
20241024,184800,2885139500,295500,295500,295500,295500,0
|
|
20241024,184700,2885139500,295500,295500,295500,295500,0
|
|
20241024,184600,2885139500,295500,295500,295500,295500,0
|
|
20241024,184500,2885139500,295500,295500,295500,295500,0
|
|
20241024,184400,2885139500,295500,295500,295500,295500,0
|
|
20241024,184300,2885139500,295500,295500,295500,295500,0
|
|
20241024,184200,2885139500,295500,295500,295500,295500,0
|
|
20241024,184100,2885139500,295500,295500,295500,295500,0
|
|
20241024,184000,2885139500,295500,295500,295500,295500,0
|
|
20241024,183900,2885139500,295500,295500,295500,295500,0
|
|
20241024,183800,2885139500,295500,295500,295500,295500,0
|
|
20241024,183700,2885139500,295500,295500,295500,295500,541
|
|
20241024,183600,2885139500,295500,295500,295500,295500,0
|
|
20241024,183500,2885139500,295500,295500,295500,295500,0
|
|
20241024,183400,2885139500,295500,295500,295500,295500,0
|
|
20241024,183300,2885139500,295500,295500,295500,295500,0
|
|
20241024,183200,2885139500,295500,295500,295500,295500,0
|
|
20241024,183100,2885139500,295500,295500,295500,295500,0
|
|
20241024,183000,2885139500,295500,295500,295500,295500,0
|
|
20241024,182900,2885139500,295500,295500,295500,295500,0
|
|
20241024,182800,2885139500,295500,295500,295500,295500,0
|
|
20241024,182700,2885139500,295500,295500,295500,295500,0
|
|
20241024,182600,2885139500,295500,295500,295500,295500,0
|
|
20241024,182500,2885139500,295500,295500,295500,295500,0
|
|
20241024,182400,2885139500,295500,295500,295500,295500,0
|
|
20241024,182300,2885139500,295500,295500,295500,295500,0
|
|
20241024,182200,2885139500,295500,295500,295500,295500,0
|
|
20241024,182100,2885139500,295500,295500,295500,295500,0
|
|
20241024,182000,2885139500,295500,295500,295500,295500,0
|
|
20241024,181900,2885139500,295500,295500,295500,295500,0
|
|
20241024,181800,2885139500,295500,295500,295500,295500,0
|
|
20241024,181700,2885139500,295500,295500,295500,295500,0
|
|
20241024,181600,2885139500,295500,295500,295500,295500,0
|
|
20241024,181500,2885139500,295500,295500,295500,295500,0
|
|
20241024,181400,2885139500,295500,295500,295500,295500,0
|
|
20241024,181300,2885139500,295500,295500,295500,295500,0
|
|
20241024,181200,2885139500,295500,295500,295500,295500,0
|
|
20241024,181100,2885139500,295500,295500,295500,295500,0
|
|
20241024,181000,2885139500,295500,295500,295500,295500,0
|
|
20241024,180900,2885139500,295500,295500,295500,295500,0
|
|
20241024,180800,2885139500,295500,295500,295500,295500,0
|
|
20241024,180700,2885139500,295500,295500,295500,295500,541
|
|
20241024,180600,2885139500,295500,295500,295500,295500,0
|
|
20241024,180500,2885139500,295500,295500,295500,295500,0
|
|
20241024,180400,2885139500,295500,295500,295500,295500,0
|
|
20241024,180300,2885139500,295500,295500,295500,295500,0
|
|
20241024,180200,2885139500,295500,295500,295500,295500,0
|
|
20241024,180100,2885139500,295500,295500,295500,295500,0
|
|
20241024,180000,2885139500,295500,295500,295500,295500,0
|
|
20241024,175900,2885139500,295500,295500,295500,295500,0
|
|
20241024,175800,2885139500,295500,295500,295500,295500,0
|
|
20241024,175700,2885139500,295500,295500,295500,295500,0
|
|
20241024,175600,2885139500,295500,295500,295500,295500,0
|
|
20241024,175500,2885139500,295500,295500,295500,295500,0
|
|
20241024,175400,2885139500,295500,295500,295500,295500,0
|
|
20241024,175300,2885139500,295500,295500,295500,295500,0
|
|
20241024,175200,2885139500,295500,295500,295500,295500,0
|
|
20241024,175100,2885139500,295500,295500,295500,295500,0
|
|
20241024,175000,2885139500,295500,295500,295500,295500,0
|
|
20241024,174900,2885139500,295500,295500,295500,295500,0
|
|
20241024,174800,2885139500,295500,295500,295500,295500,0
|
|
20241024,174700,2885139500,295500,295500,295500,295500,0
|
|
20241024,174600,2885139500,295500,295500,295500,295500,0
|
|
20241024,174500,2885139500,295500,295500,295500,295500,0
|
|
20241024,174400,2885139500,295500,295500,295500,295500,0
|
|
20241024,174300,2885139500,295500,295500,295500,295500,0
|
|
20241024,174200,2885139500,295500,295500,295500,295500,0
|
|
20241024,174100,2885139500,295500,295500,295500,295500,0
|
|
20241024,174000,2885139500,295500,295500,295500,295500,0
|
|
20241024,173900,2885139500,295500,295500,295500,295500,0
|
|
20241024,173800,2885139500,295500,295500,295500,295500,0
|
|
20241024,173700,2885139500,295500,295500,295500,295500,541
|
|
20241024,173600,2885139500,295500,295500,295500,295500,0
|
|
20241024,173500,2885139500,295500,295500,295500,295500,0
|
|
20241024,173400,2885139500,295500,295500,295500,295500,0
|
|
20241024,173300,2885139500,295500,295500,295500,295500,0
|
|
20241024,173200,2885139500,295500,295500,295500,295500,0
|
|
20241024,173100,2885139500,295500,295500,295500,295500,0
|
|
20241024,173000,2885139500,295500,295500,295500,295500,0
|
|
20241024,172900,2885139500,295500,295500,295500,295500,0
|
|
20241024,172800,2885139500,295500,295500,295500,295500,0
|
|
20241024,172700,2885139500,295500,295500,295500,295500,0
|
|
20241024,172600,2885139500,295500,295500,295500,295500,0
|
|
20241024,172500,2885139500,295500,295500,295500,295500,0
|
|
20241024,172400,2885139500,295500,295500,295500,295500,0
|
|
20241024,172300,2885139500,295500,295500,295500,295500,0
|
|
20241024,172200,2885139500,295500,295500,295500,295500,0
|
|
20241024,172100,2885139500,295500,295500,295500,295500,0
|
|
20241024,172000,2885139500,295500,295500,295500,295500,0
|
|
20241024,171900,2885139500,295500,295500,295500,295500,0
|
|
20241024,171800,2885139500,295500,295500,295500,295500,0
|
|
20241024,171700,2885139500,295500,295500,295500,295500,0
|
|
20241024,171600,2885139500,295500,295500,295500,295500,0
|
|
20241024,171500,2885139500,295500,295500,295500,295500,0
|
|
20241024,171400,2885139500,295500,295500,295500,295500,0
|
|
20241024,171300,2885139500,295500,295500,295500,295500,0
|
|
20241024,171200,2885139500,295500,295500,295500,295500,0
|
|
20241024,171100,2885139500,295500,295500,295500,295500,0
|
|
20241024,171000,2885139500,295500,295500,295500,295500,0
|
|
20241024,170900,2885139500,295500,295500,295500,295500,0
|
|
20241024,170800,2885139500,295500,295500,295500,295500,0
|
|
20241024,170700,2885139500,295500,295500,295500,295500,541
|
|
20241024,170600,2885139500,295500,295500,295500,295500,0
|
|
20241024,170500,2885139500,295500,295500,295500,295500,0
|
|
20241024,170400,2885139500,295500,295500,295500,295500,0
|
|
20241024,170300,2885139500,295500,295500,295500,295500,0
|
|
20241024,170200,2885139500,295500,295500,295500,295500,0
|
|
20241024,170100,2885139500,295500,295500,295500,295500,0
|
|
20241024,170000,2885139500,295500,295500,295500,295500,0
|
|
20241024,165900,2885139500,295500,295500,295500,295500,0
|
|
20241024,165800,2885139500,295500,295500,295500,295500,0
|
|
20241024,165700,2885139500,295500,295500,295500,295500,0
|
|
20241024,165600,2885139500,295500,295500,295500,295500,0
|
|
20241024,165500,2885139500,295500,295500,295500,295500,0
|
|
20241024,165400,2885139500,295500,295500,295500,295500,0
|
|
20241024,165300,2885139500,295500,295500,295500,295500,0
|
|
20241024,165200,2885139500,295500,295500,295500,295500,0
|
|
20241024,165100,2885139500,295500,295500,295500,295500,0
|
|
20241024,165000,2885139500,295500,295500,295500,295500,0
|
|
20241024,164900,2885139500,295500,295500,295500,295500,0
|
|
20241024,164800,2885139500,295500,295500,295500,295500,0
|
|
20241024,164700,2885139500,295500,295500,295500,295500,0
|
|
20241024,164600,2885139500,295500,295500,295500,295500,0
|
|
20241024,164500,2885139500,295500,295500,295500,295500,0
|
|
20241024,164400,2885139500,295500,295500,295500,295500,0
|
|
20241024,164300,2885139500,295500,295500,295500,295500,0
|
|
20241024,164200,2885139500,295500,295500,295500,295500,0
|
|
20241024,164100,2885139500,295500,295500,295500,295500,0
|
|
20241024,164000,2885139500,295500,295500,295500,295500,0
|
|
20241024,163900,2885139500,295500,295500,295500,295500,0
|
|
20241024,163800,2885139500,295500,295500,295500,295500,0
|
|
20241024,163700,2885139500,295500,295500,295500,295500,541
|
|
20241024,163600,2885139500,295500,295500,295500,295500,0
|
|
20241024,163500,2885139500,295500,295500,295500,295500,0
|
|
20241024,163400,2885139500,295500,295500,295500,295500,0
|
|
20241024,163300,2885139500,295500,295500,295500,295500,0
|
|
20241024,163200,2885139500,295500,295500,295500,295500,0
|
|
20241024,163100,2885139500,295500,295500,295500,295500,0
|
|
20241024,163000,2885139500,295500,295500,295500,295500,0
|
|
20241024,162900,2885139500,295500,295500,295500,295500,0
|
|
20241024,162800,2885139500,295500,295500,295500,295500,0
|
|
20241024,162700,2885139500,295500,295500,295500,295500,0
|
|
20241024,162600,2885139500,295500,295500,295500,295500,0
|
|
20241024,162500,2885139500,295500,295500,295500,295500,0
|
|
20241024,162400,2885139500,295500,295500,295500,295500,0
|
|
20241024,162300,2885139500,295500,295500,295500,295500,0
|
|
20241024,162200,2885139500,295500,295500,295500,295500,0
|
|
20241024,162100,2885139500,295500,295500,295500,295500,0
|
|
20241024,162000,2885139500,295500,295500,295500,295500,0
|
|
20241024,161900,2885139500,295500,295500,295500,295500,0
|
|
20241024,161800,2885139500,295500,295500,295500,295500,0
|
|
20241024,161700,2885139500,295500,295500,295500,295500,0
|
|
20241024,161600,2885139500,295500,295500,295500,295500,0
|
|
20241024,161500,2885139500,295500,295500,295500,295500,0
|
|
20241024,161400,2885139500,295500,295500,295500,295500,0
|
|
20241024,161300,2885139500,295500,295500,295500,295500,0
|
|
20241024,161200,2885139500,295500,295500,295500,295500,0
|
|
20241024,161100,2885139500,295500,295500,295500,295500,0
|
|
20241024,161000,2885139500,295500,295500,295500,295500,0
|
|
20241024,160900,2885139500,295500,295500,295500,295500,0
|
|
20241024,160800,2885139500,295500,295500,295500,295500,0
|
|
20241024,160700,2885139500,295500,295500,295500,295500,541
|
|
20241024,160600,2885139500,295500,295500,295500,295500,0
|
|
20241024,160500,2885139500,295500,295500,295500,295500,0
|
|
20241024,160400,2885139500,295500,295500,295500,295500,0
|
|
20241024,160300,2885139500,295500,295500,295500,295500,0
|
|
20241024,160200,2885139500,295500,295500,295500,295500,0
|
|
20241024,160100,2885139500,295500,295500,295500,295500,0
|
|
20241024,160000,2885139500,295500,295500,295500,295500,0
|
|
20241024,155900,2885139500,295500,295500,295500,295500,0
|
|
20241024,155800,2885139500,295500,295500,295500,295500,0
|
|
20241024,155700,2885139500,295500,295500,295500,295500,0
|
|
20241024,155600,2885139500,295500,295500,295500,295500,0
|
|
20241024,155500,2885139500,295500,295500,295500,295500,0
|
|
20241024,155400,2885139500,295500,295500,295500,295500,0
|
|
20241024,155300,2885139500,295500,295500,295500,295500,0
|
|
20241024,155200,2885139500,295500,295500,295500,295500,0
|
|
20241024,155100,2885139500,295500,295500,295500,295500,0
|
|
20241024,155000,2885139500,295500,295500,295500,295500,0
|
|
20241024,154900,2885139500,295500,295500,295500,295500,0
|
|
20241024,154800,2885139500,295500,295500,295500,295500,0
|
|
20241024,154700,2885139500,295500,295500,295500,295500,0
|
|
20241024,154600,2885139500,295500,295500,295500,295500,0
|
|
20241024,154500,2885139500,295500,295500,295500,295500,0
|
|
20241024,154400,2885139500,295500,295500,295500,295500,0
|
|
20241024,154300,2885139500,295500,295500,295500,295500,0
|
|
20241024,154200,2885139500,295500,295500,295500,295500,0
|
|
20241024,154100,2885139500,295500,295500,295500,295500,0
|
|
20241024,154000,2885139500,295500,295500,295500,295500,0
|
|
20241024,153900,2885139500,295500,295500,295500,295500,0
|
|
20241024,153800,2885139500,295500,295500,295500,295500,0
|
|
20241024,153700,2885139500,295500,295500,295500,295500,541
|
|
20241024,153600,2885139500,295500,295500,295500,295500,0
|
|
20241024,153500,2885139500,295500,295500,295500,295500,0
|
|
20241024,153400,2885139500,295500,295500,295500,295500,0
|
|
20241024,153300,2885139500,295500,295500,295500,295500,0
|
|
20241024,153200,2885139500,295500,295500,295500,295500,0
|
|
20241024,153100,2885139500,295500,295500,295500,295500,0
|
|
20241024,153000,2885139500,295500,295500,295500,295500,541
|
|
20241024,152900,2725274000,295500,295500,295500,295500,0
|
|
20241024,152800,2725274000,295500,295500,295500,295500,0
|
|
20241024,152700,2725274000,295500,295500,295500,295500,0
|
|
20241024,152600,2725274000,295500,295500,295500,295500,0
|
|
20241024,152500,2725274000,295500,295500,295500,295500,0
|
|
20241024,152400,2725274000,295500,295500,295500,295500,0
|
|
20241024,152300,2725274000,295500,295500,295500,295500,0
|
|
20241024,152200,2725274000,295500,295500,295500,295500,0
|
|
20241024,152100,2725274000,295500,295500,295500,295500,0
|
|
20241024,152000,2725274000,295500,295500,295500,295500,0
|
|
20241024,151900,2725274000,295500,294500,296000,294500,52
|
|
20241024,151800,2709926500,295000,295000,295000,295000,3
|
|
20241024,151700,2709041500,295000,295000,295000,294500,25
|
|
20241024,151600,2701668000,294500,294500,295000,294500,54
|
|
20241024,151500,2685763500,295000,294500,295000,294500,11
|
|
20241024,151400,2682523500,295000,294500,295000,294500,39
|
|
20241024,151300,2671034000,294500,294500,294500,294500,31
|
|
20241024,151200,2661904500,294500,294500,295000,294500,7
|
|
20241024,151100,2659842000,295000,295000,295000,295000,41
|
|
20241024,151000,2647747000,295000,296000,296000,295000,76
|
|
20241024,150900,2625322500,295500,295500,295500,295500,6
|
|
20241024,150800,2623549500,295500,295500,296500,295500,31
|
|
20241024,150700,2614388000,296000,296000,296500,296000,117
|
|
20241024,150600,2579752500,296500,296000,296500,296000,9
|
|
20241024,150500,2577084500,297000,297000,297000,297000,6
|
|
20241024,150400,2575302500,297000,297000,297000,296000,9
|
|
20241024,150300,2572635500,297000,296000,297000,296000,4
|
|
20241024,150200,2571449000,297000,297000,297000,297000,2
|
|
20241024,150100,2570855000,297000,296000,297000,296000,63
|
|
20241024,150000,2552180500,296000,295000,296000,295000,10
|
|
20241024,145900,2549227500,295000,295500,295500,295000,33
|
|
20241024,145800,2539485500,296000,296000,296000,295500,9
|
|
20241024,145700,2536825000,295500,295500,295500,295500,13
|
|
20241024,145600,2532983500,295500,296000,296000,295500,11
|
|
20241024,145500,2529731500,296000,295500,296000,295000,28
|
|
20241024,145400,2521461500,295500,295000,296000,295000,19
|
|
20241024,145300,2515846000,296000,295000,296000,295000,21
|
|
20241024,145200,2509639000,295000,294500,296500,294500,19
|
|
20241024,145100,2504024500,296500,295000,296500,295000,23
|
|
20241024,145000,2497221500,296500,294500,296500,294500,84
|
|
20241024,144900,2472384500,294500,295000,295000,294500,19
|
|
20241024,144800,2466783500,294500,295500,295500,294500,15
|
|
20241024,144700,2462362000,296000,296000,296000,295000,16
|
|
20241024,144600,2457630000,295000,295000,295000,294500,49
|
|
20241024,144500,2443178500,294500,296000,296000,294500,22
|
|
20241024,144400,2436686000,294500,295000,295000,294500,27
|
|
20241024,144300,2428730000,295000,296000,296000,295000,34
|
|
20241024,144200,2418693000,296000,295500,296000,295500,14
|
|
20241024,144100,2414551500,294500,295500,295500,294500,30
|
|
20241024,144000,2405693500,295000,295500,295500,295000,20
|
|
20241024,143900,2399788500,295000,295500,295500,295000,16
|
|
20241024,143800,2395065000,295500,295000,295500,295000,40
|
|
20241024,143700,2383261500,295000,295500,295500,295000,9
|
|
20241024,143600,2380603000,295500,295000,295500,294500,23
|
|
20241024,143500,2373815500,295500,295500,295500,295500,17
|
|
20241024,143400,2368792000,295500,295000,295500,295000,19
|
|
20241024,143300,2363182000,295000,295500,295500,295000,20
|
|
20241024,143200,2357277500,295500,295500,295500,295500,19
|
|
20241024,143100,2351663000,295500,295000,295500,295000,38
|
|
20241024,143000,2340447500,295500,295500,295500,295000,12
|
|
20241024,142900,2336902000,295500,295000,295500,295000,27
|
|
20241024,142800,2328933500,295000,295500,295500,295000,23
|
|
20241024,142700,2322143000,295000,295500,295500,295000,22
|
|
20241024,142600,2315645500,295500,296500,296500,295500,23
|
|
20241024,142500,2308841000,296500,296000,296500,295500,9
|
|
20241024,142400,2306177000,295500,295500,296000,295500,25
|
|
20241024,142300,2298786000,296000,296000,296000,295500,11
|
|
20241024,142200,2295530500,295500,296000,296000,295500,16
|
|
20241024,142100,2290799000,296000,297000,297000,296000,48
|
|
20241024,142000,2276573500,296000,296000,296000,296000,10
|
|
20241024,141900,2273613500,296000,296000,296500,295500,21
|
|
20241024,141800,2267401500,297000,295500,297000,295500,8
|
|
20241024,141700,2265033500,295500,296000,296500,295500,31
|
|
20241024,141600,2255861000,296500,296500,296500,296000,13
|
|
20241024,141500,2252010000,296500,296000,296500,295500,11
|
|
20241024,141400,2248752000,296000,297000,297000,296000,31
|
|
20241024,141300,2239569500,296500,296000,297000,296000,7
|
|
20241024,141200,2237494500,296000,297000,297000,295500,31
|
|
20241024,141100,2228317500,296000,296000,297000,296000,10
|
|
20241024,141000,2225356500,296000,296500,296500,296000,24
|
|
20241024,140900,2218247000,296500,297000,297000,296000,18
|
|
20241024,140800,2212906500,297000,295500,297000,295500,2
|
|
20241024,140700,2212314000,295500,297000,297000,295500,33
|
|
20241024,140600,2202537500,295500,296000,296500,295500,12
|
|
20241024,140500,2198985500,296000,296500,296500,295500,20
|
|
20241024,140400,2193070000,297000,296000,297000,296000,13
|
|
20241024,140300,2189216000,295500,295500,296500,295500,30
|
|
20241024,140200,2180333500,295500,296000,296000,295500,21
|
|
20241024,140100,2174125000,295500,295500,296000,295500,6
|
|
20241024,140000,2172351500,295000,295000,296000,295000,34
|
|
20241024,135900,2162312000,295000,295000,296000,295000,20
|
|
20241024,135800,2156406000,295000,296000,296000,295000,29
|
|
20241024,135700,2147844000,295500,295500,296000,295000,14
|
|
20241024,135600,2143708000,295500,295500,295500,295000,212
|
|
20241024,135500,2081164500,295500,295500,296000,295000,34
|
|
20241024,135400,2071118000,295500,295500,296000,295500,18
|
|
20241024,135300,2065796500,296500,296000,296500,295000,39
|
|
20241024,135200,2054266000,296000,296000,296000,295500,16
|
|
20241024,135100,2049535000,296000,296000,296000,295500,29
|
|
20241024,135000,2040958500,296500,296000,296500,296000,9
|
|
20241024,134900,2038291500,296000,296000,296000,295500,26
|
|
20241024,134800,2030603000,296000,296500,296500,296000,19
|
|
20241024,134700,2024974500,296500,297000,297500,296000,13
|
|
20241024,134600,2021120500,297500,295000,297500,295000,99
|
|
20241024,134500,1991751000,295500,295500,296000,295000,15
|
|
20241024,134400,1987318500,295000,295500,295500,295000,20
|
|
20241024,134300,1981414000,295500,295500,296000,295500,20
|
|
20241024,134200,1975501000,295500,295500,296000,295500,19
|
|
20241024,134100,1969883500,295500,295500,295500,295500,26
|
|
20241024,134000,1962200500,295500,296000,296000,295500,22
|
|
20241024,133900,1955694000,296000,296000,296000,295500,29
|
|
20241024,133800,1947122000,296000,295500,296000,295500,20
|
|
20241024,133700,1941205500,296000,295500,296000,295500,19
|
|
20241024,133600,1935588500,295500,296000,296500,295500,34
|
|
20241024,133500,1925528000,295500,295500,296000,295500,10
|
|
20241024,133400,1922570500,296000,295500,296000,295500,35
|
|
20241024,133300,1912222000,296000,296000,296500,296000,9
|
|
20241024,133200,1909557500,295500,296000,296000,295500,35
|
|
20241024,133100,1899209000,296000,295500,296000,295500,6
|
|
20241024,133000,1897433500,295500,296000,296000,295500,14
|
|
20241024,132900,1893290500,295500,296000,296000,295500,29
|
|
20241024,132800,1884716000,296000,295500,296000,295500,8
|
|
20241024,132700,1882349500,296000,295500,296000,295500,36
|
|
20241024,132600,1871705500,295500,296000,296000,295500,11
|
|
20241024,132500,1868452000,296000,295500,296000,295500,35
|
|
20241024,132400,1858105500,295500,295500,295500,295500,18
|
|
20241024,132300,1852786500,296000,295500,296000,295000,19
|
|
20241024,132200,1847170000,295500,296000,296000,295000,30
|
|
20241024,132100,1838304500,296000,296000,296500,295500,8
|
|
20241024,132000,1835935000,296000,296000,296000,295500,30
|
|
20241024,131900,1827066500,296000,296000,296500,296000,18
|
|
20241024,131800,1821733000,296000,295500,296000,295500,23
|
|
20241024,131700,1814930500,295500,296000,296000,295500,26
|
|
20241024,131600,1807242000,296000,295500,296000,295500,6
|
|
20241024,131500,1805467000,296500,296000,296500,295500,33
|
|
20241024,131400,1795709500,296000,296000,296000,295500,10
|
|
20241024,131300,1792750500,295500,296500,296500,295500,32
|
|
20241024,131200,1783283000,296000,296000,296500,295500,11
|
|
20241024,131100,1780025000,296500,296000,296500,296000,7
|
|
20241024,131000,1777950500,296000,296000,296500,296000,54
|
|
20241024,130900,1761948000,296000,295500,296500,295500,15
|
|
20241024,130800,1757505500,295500,297000,297000,295000,170
|
|
20241024,130700,1707187000,297000,295500,297000,295500,33
|
|
20241024,130600,1697415000,295500,296000,296000,295500,35
|
|
20241024,130500,1687067000,295500,296000,296000,295500,18
|
|
20241024,130400,1681741000,296000,296000,296000,296000,16
|
|
20241024,130300,1677005000,295500,295500,296500,295500,25
|
|
20241024,130200,1669607500,296000,295500,296000,295500,14
|
|
20241024,130100,1665468000,295000,296000,296500,295000,36
|
|
20241024,130000,1654823000,296000,295500,296000,295500,13
|
|
20241024,125900,1650980000,296000,295500,296000,295500,76
|
|
20241024,125800,1628517000,296000,296000,296000,295500,16
|
|
20241024,125700,1623784500,296000,296000,296000,295500,9
|
|
20241024,125600,1621121500,295500,296000,296500,295500,33
|
|
20241024,125500,1611357500,296500,295500,296500,295500,21
|
|
20241024,125400,1605144500,296000,296000,296000,295500,29
|
|
20241024,125300,1596570500,296000,295500,296000,295500,14
|
|
20241024,125200,1592427500,296000,295500,296000,295500,13
|
|
20241024,125100,1588580500,295500,296500,296500,295500,38
|
|
20241024,125000,1577341000,296000,296000,296000,295500,16
|
|
20241024,124900,1572606000,296000,296000,296000,295500,39
|
|
20241024,124800,1561067500,296000,295500,296000,295500,26
|
|
20241024,124700,1553377000,296000,296000,296000,295500,64
|
|
20241024,124600,1534455500,296000,296500,296500,296000,146
|
|
20241024,124500,1491233000,296500,296500,296500,296000,69
|
|
20241024,124400,1470776000,296500,297500,297500,296500,99
|
|
20241024,124300,1441374500,297000,297500,297500,297000,14
|
|
20241024,124200,1437214000,297500,297500,297500,297000,26
|
|
20241024,124100,1429488000,297500,297000,297500,297000,5
|
|
20241024,124000,1428001000,297500,297000,297500,297000,29
|
|
20241024,123900,1419383500,297500,297500,297500,297500,4
|
|
20241024,123800,1418193500,297500,297500,297500,297000,19
|
|
20241024,123700,1412545000,297000,297500,297500,297000,42
|
|
20241024,123600,1400059000,297500,297500,297500,297000,15
|
|
20241024,123500,1395600000,297000,297000,297500,297000,95
|
|
20241024,123400,1367383000,297000,297500,297500,297000,19
|
|
20241024,123300,1361735000,297500,297000,297500,297000,13
|
|
20241024,123200,1357871000,297500,297500,298000,297500,48
|
|
20241024,123100,1343585000,297500,298000,298000,297500,28
|
|
20241024,123000,1335245000,297500,297500,297500,297500,21
|
|
20241024,122900,1328997500,298000,297500,298000,297500,14
|
|
20241024,122800,1324830000,297500,297500,297500,297000,22
|
|
20241024,122700,1318289000,298000,298000,298000,297500,26
|
|
20241024,122600,1310550000,298000,297500,298000,297500,21
|
|
20241024,122500,1304295500,297500,298000,298000,297500,49
|
|
20241024,122400,1289713500,297500,298000,298000,297500,14
|
|
20241024,122300,1285545500,298000,298000,298000,297500,20
|
|
20241024,122200,1279589500,297500,297500,297500,297500,0
|
|
20241024,122100,1279589500,297500,298500,298500,297500,31
|
|
20241024,122000,1270358500,298500,298500,298500,298500,4
|
|
20241024,121900,1269164500,298000,297500,298000,297500,12
|
|
20241024,121800,1265592500,298000,298000,298000,297500,26
|
|
20241024,121700,1257850500,298000,298000,298000,298000,4
|
|
20241024,121600,1256658500,298000,298500,298500,297500,34
|
|
20241024,121500,1246535500,298000,298000,298000,298000,0
|
|
20241024,121400,1246535500,298000,298000,298000,297500,29
|
|
20241024,121300,1237901000,298000,297500,298000,297500,2
|
|
20241024,121200,1237305500,297500,298000,298000,297500,26
|
|
20241024,121100,1229561000,297500,298000,298000,297500,32
|
|
20241024,121000,1220038500,298500,298000,298500,298000,7
|
|
20241024,120900,1217950500,298000,298000,298000,297500,35
|
|
20241024,120800,1207530000,298000,297500,298000,297500,8
|
|
20241024,120700,1205146500,298000,298000,298000,298000,6
|
|
20241024,120600,1203358500,297500,298500,298500,297500,38
|
|
20241024,120500,1192043000,298500,298000,298500,298000,5
|
|
20241024,120400,1190551000,297500,298000,298000,297500,24
|
|
20241024,120300,1183403000,298500,298500,298500,298500,8
|
|
20241024,120200,1181015000,298000,298000,298000,297500,29
|
|
20241024,120100,1172382500,299000,298000,299000,298000,8
|
|
20241024,120000,1169997500,298500,298000,298500,298000,6
|
|
20241024,115900,1168207500,298000,298500,298500,297500,33
|
|
20241024,115800,1158381000,298500,298000,298500,298000,7
|
|
20241024,115700,1156293000,298000,298500,298500,297500,23
|
|
20241024,115600,1149440000,298500,298500,298500,298500,6
|
|
20241024,115500,1147649000,299000,298500,299000,298500,29
|
|
20241024,115400,1138989000,299000,298500,299000,298000,22
|
|
20241024,115300,1132420500,298500,298500,298500,298500,4
|
|
20241024,115200,1131226500,297500,298500,298500,297500,31
|
|
20241024,115100,1121996500,298000,298500,298500,298000,5
|
|
20241024,115000,1120504500,298000,298500,298500,298000,21
|
|
20241024,114900,1114239500,298500,299000,299000,298500,8
|
|
20241024,114800,1111851000,299000,298000,299000,298000,24
|
|
20241024,114700,1104692000,298000,299000,299000,298000,17
|
|
20241024,114600,1099621000,298500,298000,298500,298000,7
|
|
20241024,114500,1097532000,298000,299000,299000,298000,23
|
|
20241024,114400,1090672000,299000,298500,299000,298000,16
|
|
20241024,114300,1085897000,298000,298000,298500,298000,28
|
|
20241024,114200,1077551000,298500,298500,298500,298000,19
|
|
20241024,114100,1071883000,298000,298000,298000,298000,10
|
|
20241024,114000,1068903000,297500,298500,298500,297500,27
|
|
20241024,113900,1060863500,298000,297500,298000,297500,11
|
|
20241024,113800,1057589000,298000,298000,298000,297500,22
|
|
20241024,113700,1051038000,297500,298000,298000,297500,6
|
|
20241024,113600,1049250500,298000,298000,298000,297500,16
|
|
20241024,113500,1044487000,298000,298000,298500,298000,12
|
|
20241024,113400,1040909000,298000,297500,298000,297500,15
|
|
20241024,113300,1036442500,298000,298000,298500,297500,23
|
|
20241024,113200,1029592000,298000,297500,298000,297500,12
|
|
20241024,113100,1026020000,298000,298500,298500,297500,20
|
|
20241024,113000,1020062000,298000,298000,298500,298000,12
|
|
20241024,112900,1016484000,298000,297500,298500,297500,28
|
|
20241024,112800,1008146500,298000,298000,298500,298000,14
|
|
20241024,112700,1003972500,298500,298500,298500,298000,16
|
|
20241024,112600,999200500,298000,298500,298500,298000,25
|
|
20241024,112500,991748500,298000,298000,298500,298000,29
|
|
20241024,112400,983102500,298500,298000,298500,298000,26
|
|
20241024,112300,975352500,298500,298500,299000,298500,10
|
|
20241024,112200,972365000,298000,298000,298000,298000,25
|
|
20241024,112100,964915000,297500,298000,298000,297500,22
|
|
20241024,112000,958363000,298000,298500,298500,298000,14
|
|
20241024,111900,954189000,298000,297500,298000,297500,20
|
|
20241024,111800,948234000,298000,298500,298500,298000,12
|
|
20241024,111700,944656000,298000,298000,298000,297500,28
|
|
20241024,111600,936317000,298500,298000,298500,298000,10
|
|
20241024,111500,933335000,297500,298500,298500,297500,14
|
|
20241024,111400,929164000,297500,298000,298000,297500,21
|
|
20241024,111300,922911500,298000,297500,298000,297500,26
|
|
20241024,111200,915167500,298000,298500,298500,297500,33
|
|
20241024,111100,905335000,298000,298000,298000,298000,10
|
|
20241024,111000,902355000,297500,299500,299500,297500,571
|
|
20241024,110900,731921500,300000,300000,300000,300000,4
|
|
20241024,110800,730721500,299500,300000,300000,299500,11
|
|
20241024,110700,727425000,300000,300000,300000,299500,96
|
|
20241024,110600,698630000,300000,300000,300000,300000,21
|
|
20241024,110500,692330000,300000,300000,300000,300000,26
|
|
20241024,110400,684530000,300000,300000,300000,300000,101
|
|
20241024,110300,654230000,300000,300000,300000,300000,0
|
|
20241024,110200,654230000,300000,300000,300000,300000,6
|
|
20241024,110100,652430000,300500,300500,300500,300500,0
|
|
20241024,110000,652430000,300500,300500,300500,300500,0
|
|
20241024,105900,652430000,300500,300000,300500,300000,16
|
|
20241024,105800,647629000,300500,300500,300500,300500,12
|
|
20241024,105700,644023000,300500,301500,301500,300500,3
|
|
20241024,105600,643120500,300000,300000,300000,300000,1
|
|
20241024,105500,642820500,301500,301500,301500,301500,1
|
|
20241024,105400,642519000,300000,300000,300000,300000,0
|
|
20241024,105300,642519000,300000,300000,300000,300000,1
|
|
20241024,105200,642219000,300000,300000,300000,300000,5
|
|
20241024,105100,640719000,300000,300000,300000,300000,1
|
|
20241024,105000,640419000,300000,300000,300000,300000,0
|
|
20241024,104900,640419000,300000,300000,300000,300000,0
|
|
20241024,104800,640419000,300000,300000,300000,300000,1
|
|
20241024,104700,640119000,301000,300500,301000,300500,100
|
|
20241024,104600,610065000,301000,301000,301000,301000,0
|
|
20241024,104500,610065000,301000,300500,301000,300000,30
|
|
20241024,104400,601050000,300000,300000,300000,300000,0
|
|
20241024,104300,601050000,300000,300000,300000,300000,0
|
|
20241024,104200,601050000,300000,300000,300000,300000,27
|
|
20241024,104100,592950000,300000,300000,300000,300000,0
|
|
20241024,104000,592950000,300000,300000,300000,300000,1
|
|
20241024,103900,592650000,300000,301000,301000,300000,54
|
|
20241024,103800,576398000,301000,301000,301000,301000,4
|
|
20241024,103700,575194000,301000,300000,301000,300000,18
|
|
20241024,103600,569777000,300000,300000,300000,300000,4
|
|
20241024,103500,568577000,300000,300000,300000,300000,1
|
|
20241024,103400,568277000,300000,300000,300000,300000,1
|
|
20241024,103300,567977000,301000,301000,301000,301000,1
|
|
20241024,103200,567676000,301000,301000,301000,301000,1
|
|
20241024,103100,567375000,300500,300500,300500,300500,5
|
|
20241024,103000,565872500,300500,300500,300500,300500,0
|
|
20241024,102900,565872500,300500,300500,300500,300500,5
|
|
20241024,102800,564370000,300500,300500,300500,300500,0
|
|
20241024,102700,564370000,300500,300500,300500,300500,5
|
|
20241024,102600,562867500,300500,300000,300500,300000,9
|
|
20241024,102500,560163500,300000,300000,300000,300000,9
|
|
20241024,102400,557463500,300000,300000,300000,300000,58
|
|
20241024,102300,540063500,300000,300000,300000,300000,11
|
|
20241024,102200,536763500,300500,300000,300500,300000,3
|
|
20241024,102100,535863000,300500,300500,300500,300500,1
|
|
20241024,102000,535562500,300000,300000,300000,300000,1
|
|
20241024,101900,535262500,300000,300000,300000,300000,0
|
|
20241024,101800,535262500,300000,300000,300000,300000,1
|
|
20241024,101700,534962500,300000,300000,300000,300000,0
|
|
20241024,101600,534962500,300000,300000,300000,300000,0
|
|
20241024,101500,534962500,300000,300000,300000,300000,7
|
|
20241024,101400,532862500,300000,300000,300000,300000,12
|
|
20241024,101300,529262500,299000,299000,299000,299000,0
|
|
20241024,101200,529262500,299000,299000,299000,299000,78
|
|
20241024,101100,505940500,299000,298500,299000,298500,9
|
|
20241024,101000,503251000,298500,299000,299000,298500,39
|
|
20241024,100900,491607500,299000,299000,299000,299000,6
|
|
20241024,100800,489813500,299000,299500,299500,299000,72
|
|
20241024,100700,468282500,299500,299500,299500,299500,0
|
|
20241024,100600,468282500,299500,299500,299500,299500,1
|
|
20241024,100500,467983000,299500,299000,299500,299000,3
|
|
20241024,100400,467085500,299500,299500,299500,299500,1
|
|
20241024,100300,466786000,299500,299500,299500,299500,23
|
|
20241024,100200,459897500,300000,300000,300000,300000,5
|
|
20241024,100100,458397500,300000,300000,300000,300000,2
|
|
20241024,100000,457797500,300000,300000,300000,300000,3
|
|
20241024,095900,456897500,300000,300000,300000,300000,1
|
|
20241024,095800,456597500,299500,299500,299500,299500,11
|
|
20241024,095700,453303000,299500,299500,299500,299500,0
|
|
20241024,095600,453303000,299500,299500,299500,299500,0
|
|
20241024,095500,453303000,299500,299500,299500,299500,94
|
|
20241024,095400,425150000,299500,299500,299500,299500,1
|
|
20241024,095300,424850500,299500,299500,299500,299500,1
|
|
20241024,095200,424551000,299500,299000,299500,299000,2
|
|
20241024,095100,423952500,299000,299000,299000,299000,0
|
|
20241024,095000,423952500,299000,299000,299000,299000,24
|
|
20241024,094900,416776500,299000,299000,299000,299000,5
|
|
20241024,094800,415281500,299000,299000,299000,299000,10
|
|
20241024,094700,412291500,299500,299500,299500,299500,28
|
|
20241024,094600,403905500,299500,299500,299500,299500,0
|
|
20241024,094500,403905500,299500,300000,300000,299500,7
|
|
20241024,094400,401808500,299500,299500,299500,299500,0
|
|
20241024,094300,401808500,299500,299500,299500,299500,6
|
|
20241024,094200,400011500,299000,299000,299000,299000,0
|
|
20241024,094100,400011500,299000,299000,299000,299000,10
|
|
20241024,094000,397021500,300000,300000,300000,300000,1
|
|
20241024,093900,396721500,300000,300000,300000,300000,2
|
|
20241024,093800,396121500,300000,300000,300000,300000,1
|
|
20241024,093700,395821500,300000,300500,300500,300000,15
|
|
20241024,093600,391316500,299000,299000,299000,299000,0
|
|
20241024,093500,391316500,299000,299000,301000,299000,98
|
|
20241024,093400,361894500,299000,299000,299000,299000,74
|
|
20241024,093300,339768500,299000,299000,299000,299000,53
|
|
20241024,093200,323921500,299000,299000,299000,299000,0
|
|
20241024,093100,323921500,299000,299500,299500,299000,2
|
|
20241024,093000,323323000,299500,299000,300500,299000,101
|
|
20241024,092900,293023000,298500,298500,298500,298500,17
|
|
20241024,092800,287948500,299000,299500,299500,299000,26
|
|
20241024,092700,280165500,299500,299000,299500,299000,11
|
|
20241024,092600,276874500,299000,299000,299000,299000,35
|
|
20241024,092500,266409500,299000,299500,299500,298500,7
|
|
20241024,092400,264318000,299500,298500,300000,298500,17
|
|
20241024,092300,259234000,298500,300000,300000,298500,22
|
|
20241024,092200,252653000,300000,300000,300000,300000,14
|
|
20241024,092100,248453000,299000,299000,299000,299000,6
|
|
20241024,092000,246659000,299000,300500,300500,299000,113
|
|
20241024,091900,212870500,299000,300000,300000,299000,57
|
|
20241024,091800,195775000,300000,301000,301000,300000,32
|
|
20241024,091700,186160000,301000,301000,301000,301000,1
|
|
20241024,091600,185859000,301000,301000,301000,301000,30
|
|
20241024,091500,176829000,301500,301500,301500,301500,12
|
|
20241024,091400,173211000,301000,301000,301000,301000,1
|
|
20241024,091300,172910000,301000,301000,301000,301000,19
|
|
20241024,091200,167191000,300500,300500,300500,300500,6
|
|
20241024,091100,165388000,300500,299500,300500,299500,40
|
|
20241024,091000,153373000,299500,300000,300500,299000,31
|
|
20241024,090900,144082500,299000,300500,300500,299000,98
|
|
20241024,090800,114722500,300500,300500,300500,300500,5
|
|
20241024,090700,113220000,300500,300000,300500,300000,20
|
|
20241024,090600,107219500,300000,299500,300000,299500,2
|
|
20241024,090500,106620000,299500,300500,300500,299500,12
|
|
20241024,090400,103018000,300500,301500,303500,299500,210
|
|
20241024,090300,39756500,301500,301500,302500,301000,12
|
|
20241024,090200,36135000,302000,301500,302000,301500,24
|
|
20241024,090100,28896500,301500,301500,301500,301500,1
|
|
20241024,090000,28595000,301000,301000,301000,301000,95
|