707 lines
40 KiB
CSV
707 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,204400,4691029000,297000,297000,297000,297000,284
|
|
20241025,204300,4691029000,297000,297000,297000,297000,0
|
|
20241025,204200,4691029000,297000,297000,297000,297000,0
|
|
20241025,204100,4691029000,297000,297000,297000,297000,0
|
|
20241025,204000,4691029000,297000,297000,297000,297000,0
|
|
20241025,203900,4691029000,297000,297000,297000,297000,0
|
|
20241025,203800,4691029000,297000,297000,297000,297000,0
|
|
20241025,203700,4691029000,297000,297000,297000,297000,0
|
|
20241025,203600,4691029000,297000,297000,297000,297000,0
|
|
20241025,203500,4691029000,297000,297000,297000,297000,0
|
|
20241025,203400,4691029000,297000,297000,297000,297000,0
|
|
20241025,203300,4691029000,297000,297000,297000,297000,0
|
|
20241025,203200,4691029000,297000,297000,297000,297000,0
|
|
20241025,203100,4691029000,297000,297000,297000,297000,0
|
|
20241025,203000,4691029000,297000,297000,297000,297000,0
|
|
20241025,202900,4691029000,297000,297000,297000,297000,0
|
|
20241025,202800,4691029000,297000,297000,297000,297000,0
|
|
20241025,202700,4691029000,297000,297000,297000,297000,0
|
|
20241025,202600,4691029000,297000,297000,297000,297000,0
|
|
20241025,202500,4691029000,297000,297000,297000,297000,0
|
|
20241025,202400,4691029000,297000,297000,297000,297000,0
|
|
20241025,202300,4691029000,297000,297000,297000,297000,0
|
|
20241025,202200,4691029000,297000,297000,297000,297000,0
|
|
20241025,202100,4691029000,297000,297000,297000,297000,0
|
|
20241025,202000,4691029000,297000,297000,297000,297000,0
|
|
20241025,201900,4691029000,297000,297000,297000,297000,0
|
|
20241025,201800,4691029000,297000,297000,297000,297000,0
|
|
20241025,201700,4691029000,297000,297000,297000,297000,0
|
|
20241025,201600,4691029000,297000,297000,297000,297000,0
|
|
20241025,201500,4691029000,297000,297000,297000,297000,0
|
|
20241025,201400,4691029000,297000,297000,297000,297000,284
|
|
20241025,201300,4691029000,297000,297000,297000,297000,0
|
|
20241025,201200,4691029000,297000,297000,297000,297000,0
|
|
20241025,201100,4691029000,297000,297000,297000,297000,0
|
|
20241025,201000,4691029000,297000,297000,297000,297000,0
|
|
20241025,200900,4691029000,297000,297000,297000,297000,0
|
|
20241025,200800,4691029000,297000,297000,297000,297000,0
|
|
20241025,200700,4691029000,297000,297000,297000,297000,0
|
|
20241025,200600,4691029000,297000,297000,297000,297000,0
|
|
20241025,200500,4691029000,297000,297000,297000,297000,0
|
|
20241025,200400,4691029000,297000,297000,297000,297000,0
|
|
20241025,200300,4691029000,297000,297000,297000,297000,0
|
|
20241025,200200,4691029000,297000,297000,297000,297000,0
|
|
20241025,200100,4691029000,297000,297000,297000,297000,0
|
|
20241025,200000,4691029000,297000,297000,297000,297000,0
|
|
20241025,195900,4691029000,297000,297000,297000,297000,0
|
|
20241025,195800,4691029000,297000,297000,297000,297000,0
|
|
20241025,195700,4691029000,297000,297000,297000,297000,0
|
|
20241025,195600,4691029000,297000,297000,297000,297000,0
|
|
20241025,195500,4691029000,297000,297000,297000,297000,0
|
|
20241025,195400,4691029000,297000,297000,297000,297000,0
|
|
20241025,195300,4691029000,297000,297000,297000,297000,0
|
|
20241025,195200,4691029000,297000,297000,297000,297000,0
|
|
20241025,195100,4691029000,297000,297000,297000,297000,0
|
|
20241025,195000,4691029000,297000,297000,297000,297000,0
|
|
20241025,194900,4691029000,297000,297000,297000,297000,0
|
|
20241025,194800,4691029000,297000,297000,297000,297000,0
|
|
20241025,194700,4691029000,297000,297000,297000,297000,0
|
|
20241025,194600,4691029000,297000,297000,297000,297000,0
|
|
20241025,194500,4691029000,297000,297000,297000,297000,0
|
|
20241025,194400,4691029000,297000,297000,297000,297000,284
|
|
20241025,194300,4691029000,297000,297000,297000,297000,0
|
|
20241025,194200,4691029000,297000,297000,297000,297000,0
|
|
20241025,194100,4691029000,297000,297000,297000,297000,0
|
|
20241025,194000,4691029000,297000,297000,297000,297000,0
|
|
20241025,193900,4691029000,297000,297000,297000,297000,0
|
|
20241025,193800,4691029000,297000,297000,297000,297000,0
|
|
20241025,193700,4691029000,297000,297000,297000,297000,0
|
|
20241025,193600,4691029000,297000,297000,297000,297000,0
|
|
20241025,193500,4691029000,297000,297000,297000,297000,0
|
|
20241025,193400,4691029000,297000,297000,297000,297000,0
|
|
20241025,193300,4691029000,297000,297000,297000,297000,0
|
|
20241025,193200,4691029000,297000,297000,297000,297000,0
|
|
20241025,193100,4691029000,297000,297000,297000,297000,0
|
|
20241025,193000,4691029000,297000,297000,297000,297000,0
|
|
20241025,192900,4691029000,297000,297000,297000,297000,0
|
|
20241025,192800,4691029000,297000,297000,297000,297000,0
|
|
20241025,192700,4691029000,297000,297000,297000,297000,0
|
|
20241025,192600,4691029000,297000,297000,297000,297000,0
|
|
20241025,192500,4691029000,297000,297000,297000,297000,0
|
|
20241025,192400,4691029000,297000,297000,297000,297000,0
|
|
20241025,192300,4691029000,297000,297000,297000,297000,0
|
|
20241025,192200,4691029000,297000,297000,297000,297000,0
|
|
20241025,192100,4691029000,297000,297000,297000,297000,0
|
|
20241025,192000,4691029000,297000,297000,297000,297000,0
|
|
20241025,191900,4691029000,297000,297000,297000,297000,0
|
|
20241025,191800,4691029000,297000,297000,297000,297000,0
|
|
20241025,191700,4691029000,297000,297000,297000,297000,0
|
|
20241025,191600,4691029000,297000,297000,297000,297000,0
|
|
20241025,191500,4691029000,297000,297000,297000,297000,0
|
|
20241025,191400,4691029000,297000,297000,297000,297000,284
|
|
20241025,191300,4691029000,297000,297000,297000,297000,0
|
|
20241025,191200,4691029000,297000,297000,297000,297000,0
|
|
20241025,191100,4691029000,297000,297000,297000,297000,0
|
|
20241025,191000,4691029000,297000,297000,297000,297000,0
|
|
20241025,190900,4691029000,297000,297000,297000,297000,0
|
|
20241025,190800,4691029000,297000,297000,297000,297000,0
|
|
20241025,190700,4691029000,297000,297000,297000,297000,0
|
|
20241025,190600,4691029000,297000,297000,297000,297000,0
|
|
20241025,190500,4691029000,297000,297000,297000,297000,0
|
|
20241025,190400,4691029000,297000,297000,297000,297000,0
|
|
20241025,190300,4691029000,297000,297000,297000,297000,0
|
|
20241025,190200,4691029000,297000,297000,297000,297000,0
|
|
20241025,190100,4691029000,297000,297000,297000,297000,0
|
|
20241025,190000,4691029000,297000,297000,297000,297000,0
|
|
20241025,185900,4691029000,297000,297000,297000,297000,0
|
|
20241025,185800,4691029000,297000,297000,297000,297000,0
|
|
20241025,185700,4691029000,297000,297000,297000,297000,0
|
|
20241025,185600,4691029000,297000,297000,297000,297000,0
|
|
20241025,185500,4691029000,297000,297000,297000,297000,0
|
|
20241025,185400,4691029000,297000,297000,297000,297000,0
|
|
20241025,185300,4691029000,297000,297000,297000,297000,0
|
|
20241025,185200,4691029000,297000,297000,297000,297000,0
|
|
20241025,185100,4691029000,297000,297000,297000,297000,0
|
|
20241025,185000,4691029000,297000,297000,297000,297000,0
|
|
20241025,184900,4691029000,297000,297000,297000,297000,0
|
|
20241025,184800,4691029000,297000,297000,297000,297000,0
|
|
20241025,184700,4691029000,297000,297000,297000,297000,0
|
|
20241025,184600,4691029000,297000,297000,297000,297000,0
|
|
20241025,184500,4691029000,297000,297000,297000,297000,0
|
|
20241025,184400,4691029000,297000,297000,297000,297000,284
|
|
20241025,184300,4691029000,297000,297000,297000,297000,0
|
|
20241025,184200,4691029000,297000,297000,297000,297000,0
|
|
20241025,184100,4691029000,297000,297000,297000,297000,0
|
|
20241025,184000,4691029000,297000,297000,297000,297000,0
|
|
20241025,183900,4691029000,297000,297000,297000,297000,0
|
|
20241025,183800,4691029000,297000,297000,297000,297000,0
|
|
20241025,183700,4691029000,297000,297000,297000,297000,0
|
|
20241025,183600,4691029000,297000,297000,297000,297000,0
|
|
20241025,183500,4691029000,297000,297000,297000,297000,0
|
|
20241025,183400,4691029000,297000,297000,297000,297000,0
|
|
20241025,183300,4691029000,297000,297000,297000,297000,0
|
|
20241025,183200,4691029000,297000,297000,297000,297000,0
|
|
20241025,183100,4691029000,297000,297000,297000,297000,0
|
|
20241025,183000,4691029000,297000,297000,297000,297000,0
|
|
20241025,182900,4691029000,297000,297000,297000,297000,0
|
|
20241025,182800,4691029000,297000,297000,297000,297000,0
|
|
20241025,182700,4691029000,297000,297000,297000,297000,0
|
|
20241025,182600,4691029000,297000,297000,297000,297000,0
|
|
20241025,182500,4691029000,297000,297000,297000,297000,0
|
|
20241025,182400,4691029000,297000,297000,297000,297000,0
|
|
20241025,182300,4691029000,297000,297000,297000,297000,0
|
|
20241025,182200,4691029000,297000,297000,297000,297000,0
|
|
20241025,182100,4691029000,297000,297000,297000,297000,0
|
|
20241025,182000,4691029000,297000,297000,297000,297000,0
|
|
20241025,181900,4691029000,297000,297000,297000,297000,0
|
|
20241025,181800,4691029000,297000,297000,297000,297000,0
|
|
20241025,181700,4691029000,297000,297000,297000,297000,0
|
|
20241025,181600,4691029000,297000,297000,297000,297000,0
|
|
20241025,181500,4691029000,297000,297000,297000,297000,0
|
|
20241025,181400,4691029000,297000,297000,297000,297000,284
|
|
20241025,181300,4691029000,297000,297000,297000,297000,0
|
|
20241025,181200,4691029000,297000,297000,297000,297000,0
|
|
20241025,181100,4691029000,297000,297000,297000,297000,0
|
|
20241025,181000,4691029000,297000,297000,297000,297000,0
|
|
20241025,180900,4691029000,297000,297000,297000,297000,0
|
|
20241025,180800,4691029000,297000,297000,297000,297000,0
|
|
20241025,180700,4691029000,297000,297000,297000,297000,0
|
|
20241025,180600,4691029000,297000,297000,297000,297000,0
|
|
20241025,180500,4691029000,297000,297000,297000,297000,0
|
|
20241025,180400,4691029000,297000,297000,297000,297000,0
|
|
20241025,180300,4691029000,297000,297000,297000,297000,0
|
|
20241025,180200,4691029000,297000,297000,297000,297000,0
|
|
20241025,180100,4691029000,297000,297000,297000,297000,0
|
|
20241025,180000,4691029000,297000,297000,297000,297000,0
|
|
20241025,175900,4691029000,297000,297000,297000,297000,0
|
|
20241025,175800,4691029000,297000,297000,297000,297000,0
|
|
20241025,175700,4691029000,297000,297000,297000,297000,0
|
|
20241025,175600,4691029000,297000,297000,297000,297000,0
|
|
20241025,175500,4691029000,297000,297000,297000,297000,0
|
|
20241025,175400,4691029000,297000,297000,297000,297000,0
|
|
20241025,175300,4691029000,297000,297000,297000,297000,0
|
|
20241025,175200,4691029000,297000,297000,297000,297000,0
|
|
20241025,175100,4691029000,297000,297000,297000,297000,0
|
|
20241025,175000,4691029000,297000,297000,297000,297000,0
|
|
20241025,174900,4691029000,297000,297000,297000,297000,0
|
|
20241025,174800,4691029000,297000,297000,297000,297000,0
|
|
20241025,174700,4691029000,297000,297000,297000,297000,0
|
|
20241025,174600,4691029000,297000,297000,297000,297000,0
|
|
20241025,174500,4691029000,297000,297000,297000,297000,0
|
|
20241025,174400,4691029000,297000,297000,297000,297000,284
|
|
20241025,174300,4691029000,297000,297000,297000,297000,0
|
|
20241025,174200,4691029000,297000,297000,297000,297000,0
|
|
20241025,174100,4691029000,297000,297000,297000,297000,0
|
|
20241025,174000,4691029000,297000,297000,297000,297000,0
|
|
20241025,173900,4691029000,297000,297000,297000,297000,0
|
|
20241025,173800,4691029000,297000,297000,297000,297000,0
|
|
20241025,173700,4691029000,297000,297000,297000,297000,0
|
|
20241025,173600,4691029000,297000,297000,297000,297000,0
|
|
20241025,173500,4691029000,297000,297000,297000,297000,0
|
|
20241025,173400,4691029000,297000,297000,297000,297000,0
|
|
20241025,173300,4691029000,297000,297000,297000,297000,0
|
|
20241025,173200,4691029000,297000,297000,297000,297000,0
|
|
20241025,173100,4691029000,297000,297000,297000,297000,0
|
|
20241025,173000,4691029000,297000,297000,297000,297000,0
|
|
20241025,172900,4691029000,297000,297000,297000,297000,0
|
|
20241025,172800,4691029000,297000,297000,297000,297000,0
|
|
20241025,172700,4691029000,297000,297000,297000,297000,0
|
|
20241025,172600,4691029000,297000,297000,297000,297000,0
|
|
20241025,172500,4691029000,297000,297000,297000,297000,0
|
|
20241025,172400,4691029000,297000,297000,297000,297000,0
|
|
20241025,172300,4691029000,297000,297000,297000,297000,0
|
|
20241025,172200,4691029000,297000,297000,297000,297000,0
|
|
20241025,172100,4691029000,297000,297000,297000,297000,0
|
|
20241025,172000,4691029000,297000,297000,297000,297000,0
|
|
20241025,171900,4691029000,297000,297000,297000,297000,0
|
|
20241025,171800,4691029000,297000,297000,297000,297000,0
|
|
20241025,171700,4691029000,297000,297000,297000,297000,0
|
|
20241025,171600,4691029000,297000,297000,297000,297000,0
|
|
20241025,171500,4691029000,297000,297000,297000,297000,0
|
|
20241025,171400,4691029000,297000,297000,297000,297000,284
|
|
20241025,171300,4691029000,297000,297000,297000,297000,0
|
|
20241025,171200,4691029000,297000,297000,297000,297000,0
|
|
20241025,171100,4691029000,297000,297000,297000,297000,0
|
|
20241025,171000,4691029000,297000,297000,297000,297000,0
|
|
20241025,170900,4691029000,297000,297000,297000,297000,0
|
|
20241025,170800,4691029000,297000,297000,297000,297000,0
|
|
20241025,170700,4691029000,297000,297000,297000,297000,0
|
|
20241025,170600,4691029000,297000,297000,297000,297000,0
|
|
20241025,170500,4691029000,297000,297000,297000,297000,0
|
|
20241025,170400,4691029000,297000,297000,297000,297000,0
|
|
20241025,170300,4691029000,297000,297000,297000,297000,0
|
|
20241025,170200,4691029000,297000,297000,297000,297000,0
|
|
20241025,170100,4691029000,297000,297000,297000,297000,0
|
|
20241025,170000,4691029000,297000,297000,297000,297000,0
|
|
20241025,165900,4691029000,297000,297000,297000,297000,0
|
|
20241025,165800,4691029000,297000,297000,297000,297000,0
|
|
20241025,165700,4691029000,297000,297000,297000,297000,0
|
|
20241025,165600,4691029000,297000,297000,297000,297000,0
|
|
20241025,165500,4691029000,297000,297000,297000,297000,0
|
|
20241025,165400,4691029000,297000,297000,297000,297000,0
|
|
20241025,165300,4691029000,297000,297000,297000,297000,0
|
|
20241025,165200,4691029000,297000,297000,297000,297000,0
|
|
20241025,165100,4691029000,297000,297000,297000,297000,0
|
|
20241025,165000,4691029000,297000,297000,297000,297000,0
|
|
20241025,164900,4691029000,297000,297000,297000,297000,0
|
|
20241025,164800,4691029000,297000,297000,297000,297000,0
|
|
20241025,164700,4691029000,297000,297000,297000,297000,0
|
|
20241025,164600,4691029000,297000,297000,297000,297000,0
|
|
20241025,164500,4691029000,297000,297000,297000,297000,0
|
|
20241025,164400,4691029000,297000,297000,297000,297000,284
|
|
20241025,164300,4691029000,297000,297000,297000,297000,0
|
|
20241025,164200,4691029000,297000,297000,297000,297000,0
|
|
20241025,164100,4691029000,297000,297000,297000,297000,0
|
|
20241025,164000,4691029000,297000,297000,297000,297000,0
|
|
20241025,163900,4691029000,297000,297000,297000,297000,0
|
|
20241025,163800,4691029000,297000,297000,297000,297000,0
|
|
20241025,163700,4691029000,297000,297000,297000,297000,0
|
|
20241025,163600,4691029000,297000,297000,297000,297000,0
|
|
20241025,163500,4691029000,297000,297000,297000,297000,0
|
|
20241025,163400,4691029000,297000,297000,297000,297000,0
|
|
20241025,163300,4691029000,297000,297000,297000,297000,0
|
|
20241025,163200,4691029000,297000,297000,297000,297000,0
|
|
20241025,163100,4691029000,297000,297000,297000,297000,0
|
|
20241025,163000,4691029000,297000,297000,297000,297000,0
|
|
20241025,162900,4691029000,297000,297000,297000,297000,0
|
|
20241025,162800,4691029000,297000,297000,297000,297000,0
|
|
20241025,162700,4691029000,297000,297000,297000,297000,0
|
|
20241025,162600,4691029000,297000,297000,297000,297000,0
|
|
20241025,162500,4691029000,297000,297000,297000,297000,0
|
|
20241025,162400,4691029000,297000,297000,297000,297000,0
|
|
20241025,162300,4691029000,297000,297000,297000,297000,0
|
|
20241025,162200,4691029000,297000,297000,297000,297000,0
|
|
20241025,162100,4691029000,297000,297000,297000,297000,0
|
|
20241025,162000,4691029000,297000,297000,297000,297000,0
|
|
20241025,161900,4691029000,297000,297000,297000,297000,0
|
|
20241025,161800,4691029000,297000,297000,297000,297000,0
|
|
20241025,161700,4691029000,297000,297000,297000,297000,0
|
|
20241025,161600,4691029000,297000,297000,297000,297000,0
|
|
20241025,161500,4691029000,297000,297000,297000,297000,0
|
|
20241025,161400,4691029000,297000,297000,297000,297000,284
|
|
20241025,161300,4691029000,297000,297000,297000,297000,0
|
|
20241025,161200,4691029000,297000,297000,297000,297000,0
|
|
20241025,161100,4691029000,297000,297000,297000,297000,0
|
|
20241025,161000,4691029000,297000,297000,297000,297000,0
|
|
20241025,160900,4691029000,297000,297000,297000,297000,0
|
|
20241025,160800,4691029000,297000,297000,297000,297000,0
|
|
20241025,160700,4691029000,297000,297000,297000,297000,0
|
|
20241025,160600,4691029000,297000,297000,297000,297000,0
|
|
20241025,160500,4691029000,297000,297000,297000,297000,0
|
|
20241025,160400,4691029000,297000,297000,297000,297000,0
|
|
20241025,160300,4691029000,297000,297000,297000,297000,0
|
|
20241025,160200,4691029000,297000,297000,297000,297000,0
|
|
20241025,160100,4691029000,297000,297000,297000,297000,0
|
|
20241025,160000,4691029000,297000,297000,297000,297000,0
|
|
20241025,155900,4691029000,297000,297000,297000,297000,0
|
|
20241025,155800,4691029000,297000,297000,297000,297000,0
|
|
20241025,155700,4691029000,297000,297000,297000,297000,0
|
|
20241025,155600,4691029000,297000,297000,297000,297000,0
|
|
20241025,155500,4691029000,297000,297000,297000,297000,0
|
|
20241025,155400,4691029000,297000,297000,297000,297000,0
|
|
20241025,155300,4691029000,297000,297000,297000,297000,0
|
|
20241025,155200,4691029000,297000,297000,297000,297000,0
|
|
20241025,155100,4691029000,297000,297000,297000,297000,0
|
|
20241025,155000,4691029000,297000,297000,297000,297000,0
|
|
20241025,154900,4691029000,297000,297000,297000,297000,0
|
|
20241025,154800,4691029000,297000,297000,297000,297000,0
|
|
20241025,154700,4691029000,297000,297000,297000,297000,0
|
|
20241025,154600,4691029000,297000,297000,297000,297000,0
|
|
20241025,154500,4691029000,297000,297000,297000,297000,0
|
|
20241025,154400,4691029000,297000,297000,297000,297000,284
|
|
20241025,154300,4691029000,297000,297000,297000,297000,0
|
|
20241025,154200,4691029000,297000,297000,297000,297000,0
|
|
20241025,154100,4691029000,297000,297000,297000,297000,0
|
|
20241025,154000,4691029000,297000,297000,297000,297000,0
|
|
20241025,153900,4691029000,297000,297000,297000,297000,0
|
|
20241025,153800,4691029000,297000,297000,297000,297000,0
|
|
20241025,153700,4691029000,297000,297000,297000,297000,0
|
|
20241025,153600,4691029000,297000,297000,297000,297000,0
|
|
20241025,153500,4691029000,297000,297000,297000,297000,0
|
|
20241025,153400,4691029000,297000,297000,297000,297000,0
|
|
20241025,153300,4691029000,297000,297000,297000,297000,0
|
|
20241025,153200,4691029000,297000,297000,297000,297000,0
|
|
20241025,153100,4691029000,297000,297000,297000,297000,0
|
|
20241025,153000,4691029000,297000,297000,297000,297000,284
|
|
20241025,152900,4606681000,297000,297000,297000,297000,0
|
|
20241025,152800,4606681000,297000,297000,297000,297000,0
|
|
20241025,152700,4606681000,297000,297000,297000,297000,0
|
|
20241025,152600,4606681000,297000,297000,297000,297000,0
|
|
20241025,152500,4606681000,297000,297000,297000,297000,0
|
|
20241025,152400,4606681000,297000,297000,297000,297000,0
|
|
20241025,152300,4606681000,297000,297000,297000,297000,0
|
|
20241025,152200,4606681000,297000,297000,297000,297000,0
|
|
20241025,152100,4606681000,297000,297000,297000,297000,0
|
|
20241025,152000,4606681000,297000,297000,297000,297000,0
|
|
20241025,151900,4606681000,297000,298000,298000,296000,204
|
|
20241025,151800,4546095000,298000,298000,298000,298000,15
|
|
20241025,151700,4541625000,298000,298000,298000,297500,86
|
|
20241025,151600,4516002500,298000,298000,298000,297500,72
|
|
20241025,151500,4494553500,298000,298000,298500,297500,52
|
|
20241025,151400,4479040000,299000,299000,299000,298500,57
|
|
20241025,151300,4461999000,299000,298500,299000,298500,48
|
|
20241025,151200,4447660500,299000,299000,299000,298000,69
|
|
20241025,151100,4427043000,299000,298500,299000,297500,78
|
|
20241025,151000,4403767000,298500,299000,299000,298000,67
|
|
20241025,150900,4383742500,299000,299000,299000,298500,56
|
|
20241025,150800,4367001000,299000,299500,299500,298500,60
|
|
20241025,150700,4349063000,299500,299000,299500,298500,78
|
|
20241025,150600,4325717500,299500,299500,299500,299000,60
|
|
20241025,150500,4307752500,299500,299500,299500,299000,68
|
|
20241025,150400,4287391500,299500,299500,299500,299000,46
|
|
20241025,150300,4273615500,299000,299000,299500,298500,61
|
|
20241025,150200,4255373500,299000,299000,299000,298500,64
|
|
20241025,150100,4236238000,299000,298500,299000,298500,66
|
|
20241025,150000,4216523000,298000,298500,299000,298000,75
|
|
20241025,145900,4194140000,299000,299000,299000,298000,71
|
|
20241025,145800,4172921500,298000,298500,299000,297500,144
|
|
20241025,145700,4129990000,298500,298500,298500,298000,78
|
|
20241025,145600,4106712500,298500,298500,298500,298000,75
|
|
20241025,145500,4084331500,298500,298500,298500,298000,82
|
|
20241025,145400,4059858500,298500,298000,298500,297500,106
|
|
20241025,145300,4028274500,298500,298000,298500,298000,102
|
|
20241025,145200,3997865500,298000,297500,298000,297500,76
|
|
20241025,145100,3975241000,297500,297500,298000,297000,79
|
|
20241025,145000,3951725000,297500,298000,298000,297000,90
|
|
20241025,144900,3924947000,297500,297500,298000,297000,106
|
|
20241025,144800,3893420500,297500,297000,297500,296000,100
|
|
20241025,144700,3863690500,297500,297000,297500,297000,38
|
|
20241025,144600,3852398000,297000,296500,297000,296000,38
|
|
20241025,144500,3841119500,296500,297000,297000,296000,58
|
|
20241025,144400,3823906500,296000,297000,297000,296000,61
|
|
20241025,144300,3805822000,297000,297000,297000,296500,41
|
|
20241025,144200,3793652000,296500,296500,297000,296000,42
|
|
20241025,144100,3781189500,297000,297000,297000,296000,25
|
|
20241025,144000,3773775000,296500,296500,297000,296000,36
|
|
20241025,143900,3763096000,296500,296500,296500,296000,41
|
|
20241025,143800,3750941000,296500,296500,296500,296500,42
|
|
20241025,143700,3738488000,296500,296500,296500,296000,35
|
|
20241025,143600,3728111000,295500,296500,296500,295500,27
|
|
20241025,143500,3720110000,296500,297000,297000,296500,44
|
|
20241025,143400,3707049500,296500,297000,297000,296500,33
|
|
20241025,143300,3697258500,297000,296000,297000,296000,50
|
|
20241025,143200,3682418500,297000,296500,297000,296500,39
|
|
20241025,143100,3670848000,296000,297000,297000,296000,36
|
|
20241025,143000,3660164500,297000,296000,297000,296000,39
|
|
20241025,142900,3648614500,296000,296000,296000,296000,47
|
|
20241025,142800,3634702500,296000,296500,296500,296000,43
|
|
20241025,142700,3621964500,296500,296500,296500,295000,36
|
|
20241025,142600,3611295500,296500,296000,296500,295000,221
|
|
20241025,142500,3546047000,296000,296000,296000,295500,42
|
|
20241025,142400,3533615500,296000,296500,297000,295500,97
|
|
20241025,142300,3504928000,296500,296000,297000,296000,21
|
|
20241025,142200,3498702500,296000,296000,296000,295500,40
|
|
20241025,142100,3486864000,296000,296500,297000,296000,109
|
|
20241025,142000,3454567000,297000,297000,297000,296500,35
|
|
20241025,141900,3444174000,297000,297000,297500,296500,40
|
|
20241025,141800,3432296000,297500,297000,297500,297000,37
|
|
20241025,141700,3421304000,297000,297000,297500,296500,52
|
|
20241025,141600,3405858500,297000,297500,297500,297000,27
|
|
20241025,141500,3397834000,297500,297500,297500,296500,45
|
|
20241025,141400,3384475500,297000,297500,297500,296000,42
|
|
20241025,141300,3371997500,297500,297000,297500,296500,55
|
|
20241025,141200,3355656500,297000,297000,297500,296500,32
|
|
20241025,141100,3346151000,297500,297000,297500,297000,77
|
|
20241025,141000,3323276500,297500,297000,297500,297000,45
|
|
20241025,140900,3309908500,297000,297000,297000,296500,34
|
|
20241025,140800,3299811000,297000,297000,297500,297000,34
|
|
20241025,140700,3289711000,297000,297500,297500,297000,31
|
|
20241025,140600,3280497500,297500,297000,297500,296500,32
|
|
20241025,140500,3270984000,297500,297000,297500,296500,35
|
|
20241025,140400,3260590000,297000,297000,297000,296000,30
|
|
20241025,140300,3251689000,297000,297000,297000,296000,32
|
|
20241025,140200,3242191000,297500,296500,297500,296500,26
|
|
20241025,140100,3234469500,296500,297500,297500,296500,35
|
|
20241025,140000,3224074500,297000,297000,297000,296500,37
|
|
20241025,135900,3213091500,296500,296500,297000,296000,35
|
|
20241025,135800,3202708000,297000,297000,297000,296000,37
|
|
20241025,135700,3191726500,297000,297500,297500,296000,30
|
|
20241025,135600,3182823000,297500,296000,297500,296000,29
|
|
20241025,135500,3174218500,296000,297000,297000,296000,25
|
|
20241025,135400,3166807000,297500,296500,297500,296500,34
|
|
20241025,135300,3156724000,296500,298000,298000,296500,89
|
|
20241025,135200,3130285500,298000,298000,298000,297500,20
|
|
20241025,135100,3124328500,298000,297500,298000,297000,30
|
|
20241025,135000,3115398500,298000,297500,298000,297000,52
|
|
20241025,134900,3099934000,297500,297000,297500,297000,34
|
|
20241025,134800,3089829000,297000,297000,297500,296500,34
|
|
20241025,134700,3079730500,297500,297000,297500,297000,21
|
|
20241025,134600,3073489500,297000,297000,297000,297000,34
|
|
20241025,134500,3063391500,297000,297000,297000,296500,30
|
|
20241025,134400,3054482500,297000,296500,297000,296500,24
|
|
20241025,134300,3047358500,297000,296500,297000,296500,38
|
|
20241025,134200,3036077500,296500,296500,296500,296000,36
|
|
20241025,134100,3025404500,296500,296500,296500,296500,29
|
|
20241025,134000,3016806000,296500,296500,296500,296500,34
|
|
20241025,133900,3006725000,296500,296500,296500,296000,25
|
|
20241025,133800,2999314000,296500,296500,296500,296500,38
|
|
20241025,133700,2988047000,296500,296500,296500,296500,21
|
|
20241025,133600,2981820500,296500,296500,296500,296000,35
|
|
20241025,133500,2971446500,296500,296500,296500,296000,34
|
|
20241025,133400,2961366500,296500,296500,296500,295500,51
|
|
20241025,133300,2946256000,296500,296500,296500,296000,40
|
|
20241025,133200,2934402500,296500,296500,296500,296000,49
|
|
20241025,133100,2919876500,296000,296500,296500,296000,19
|
|
20241025,133000,2914245500,296500,296500,296500,296000,36
|
|
20241025,132900,2903574500,296000,296500,296500,296000,34
|
|
20241025,132800,2893504500,296500,296000,296500,296000,24
|
|
20241025,132700,2886389500,296500,296000,296500,296000,40
|
|
20241025,132600,2874549000,296000,296000,296000,295500,42
|
|
20241025,132500,2862130000,296000,295500,296000,295000,26
|
|
20241025,132400,2854444500,295500,295500,295500,295000,32
|
|
20241025,132300,2844992000,295500,295500,295500,295500,32
|
|
20241025,132200,2835536000,295500,296000,296000,295500,23
|
|
20241025,132100,2828737500,296000,295500,296000,295500,22
|
|
20241025,132000,2822230500,296000,295000,296000,295000,110
|
|
20241025,131900,2789755000,295500,295500,295500,295000,18
|
|
20241025,131800,2784436500,295500,295500,295500,295000,152
|
|
20241025,131700,2739537000,295500,295500,295500,295000,99
|
|
20241025,131600,2710321000,295500,295500,295500,295000,12
|
|
20241025,131500,2706776000,295500,295500,295500,295000,105
|
|
20241025,131400,2675749000,295500,295500,295500,295500,11
|
|
20241025,131300,2672498500,295500,295500,296000,295000,23
|
|
20241025,131200,2665703000,296000,296000,296000,295500,5
|
|
20241025,131100,2664223500,296000,295000,296000,295000,161
|
|
20241025,131000,2616716000,295000,294500,295000,294500,16
|
|
20241025,130900,2611997500,294500,295000,295000,294500,19
|
|
20241025,130800,2606400500,295000,295000,295000,295000,3
|
|
20241025,130700,2605515500,294500,295000,295000,294500,11
|
|
20241025,130600,2602271500,295000,295000,295000,295000,6
|
|
20241025,130500,2600501500,294500,294500,295000,294500,22
|
|
20241025,130400,2594019000,294500,295500,295500,294500,4
|
|
20241025,130300,2592839500,295500,294500,295500,294500,15
|
|
20241025,130200,2588409000,294500,295000,295000,294500,8
|
|
20241025,130100,2586051500,295000,295000,295000,294000,32
|
|
20241025,130000,2576626500,294500,295000,295000,294500,12
|
|
20241025,125900,2573089000,295000,295500,295500,295000,7
|
|
20241025,125800,2571023500,295000,295500,295500,295000,6
|
|
20241025,125700,2569251500,295500,295500,295500,295000,13
|
|
20241025,125600,2565411000,296000,294500,296000,294500,2
|
|
20241025,125500,2564820500,296000,296000,296000,295000,18
|
|
20241025,125400,2559496500,295500,294500,295500,294500,19
|
|
20241025,125300,2553887000,294500,295000,295000,294500,8
|
|
20241025,125200,2551529000,295000,295000,295000,295000,2
|
|
20241025,125100,2550939000,295000,294000,295000,294000,3
|
|
20241025,125000,2550056000,295500,296000,296000,294000,409
|
|
20241025,124900,2429779500,296000,296000,296000,295500,16
|
|
20241025,124800,2425046000,296000,295500,296000,295500,13
|
|
20241025,124700,2421200000,295500,295500,296000,295000,18
|
|
20241025,124600,2415877000,295500,296000,296000,295000,8
|
|
20241025,124500,2413511500,295500,295000,296000,295000,13
|
|
20241025,124400,2409669000,295000,296000,296000,295000,27
|
|
20241025,124300,2401688500,295500,295500,296000,295500,14
|
|
20241025,124200,2397546000,296000,296000,296000,295500,5
|
|
20241025,124100,2396066500,296000,295500,296000,295000,11
|
|
20241025,124000,2392813500,296000,296000,296000,296000,6
|
|
20241025,123900,2391037500,296000,296000,296000,295500,17
|
|
20241025,123800,2386009000,296000,296000,296000,295000,10
|
|
20241025,123700,2383052000,296000,296000,296000,295500,9
|
|
20241025,123600,2380389000,296000,295500,296000,295000,19
|
|
20241025,123500,2374774500,295500,295500,296000,295500,18
|
|
20241025,123400,2369454500,295000,295500,295500,295000,7
|
|
20241025,123300,2367388000,295500,296000,296000,295500,7
|
|
20241025,123200,2365318000,295500,295500,296000,295000,13
|
|
20241025,123100,2361473500,295500,295000,295500,295000,10
|
|
20241025,123000,2358519000,295000,295000,295000,295000,5
|
|
20241025,122900,2357044000,295000,295500,295500,295000,20
|
|
20241025,122800,2351135500,295500,295000,295500,295000,12
|
|
20241025,122700,2347592000,295000,295500,295500,295000,13
|
|
20241025,122600,2343754500,295500,295000,295500,295000,6
|
|
20241025,122500,2341983000,295500,295500,295500,295500,5
|
|
20241025,122400,2340505500,295500,295500,295500,295000,11
|
|
20241025,122300,2337255500,295500,295000,295500,295000,18
|
|
20241025,122200,2331941000,295000,295000,295000,294500,13
|
|
20241025,122100,2328107500,295000,295000,295000,295000,7
|
|
20241025,122000,2326042500,295000,295000,295000,295000,9
|
|
20241025,121900,2323387500,295000,295000,295000,294500,7
|
|
20241025,121800,2321323500,295000,295000,295000,295000,3
|
|
20241025,121700,2320438500,294500,295000,295000,294500,7
|
|
20241025,121600,2318374000,295000,294500,295000,294500,57
|
|
20241025,121500,2301566000,294500,294500,294500,294500,10
|
|
20241025,121400,2298621000,294500,294500,294500,294500,11
|
|
20241025,121300,2295381500,294000,294000,294000,294000,1
|
|
20241025,121200,2295087500,295000,294500,295000,294500,12
|
|
20241025,121100,2291551500,294500,294500,294500,294500,9
|
|
20241025,121000,2288901000,294500,295000,295000,294500,16
|
|
20241025,120900,2284187000,295000,295000,295000,294500,12
|
|
20241025,120800,2280648500,294000,294000,295000,294000,31
|
|
20241025,120700,2271522000,293500,294000,294000,293500,5
|
|
20241025,120600,2270053000,294000,294000,294000,294000,4
|
|
20241025,120500,2268877000,294000,294000,294000,294000,28
|
|
20241025,120400,2260645000,293500,294000,294000,293500,6
|
|
20241025,120300,2258881500,293500,294500,294500,293500,31
|
|
20241025,120200,2249768500,294500,293500,294500,293500,4
|
|
20241025,120100,2248593000,294000,294000,294000,294000,9
|
|
20241025,120000,2245947000,294000,294000,294500,293500,36
|
|
20241025,115900,2235359500,294000,294000,294500,294000,32
|
|
20241025,115800,2225950000,294500,294000,294500,294000,9
|
|
20241025,115700,2223303500,294000,294500,294500,294000,15
|
|
20241025,115600,2218891000,294500,294500,294500,294000,18
|
|
20241025,115500,2213594000,294500,293500,294500,293500,10
|
|
20241025,115400,2210650000,294000,294000,294500,294000,8
|
|
20241025,115300,2208296000,293500,294500,294500,293500,29
|
|
20241025,115200,2199768500,294500,294500,294500,294000,16
|
|
20241025,115100,2195057500,294500,294000,294500,293500,36
|
|
20241025,115000,2184474000,294000,294000,294000,293500,22
|
|
20241025,114900,2178012000,294000,294000,294000,293500,7
|
|
20241025,114800,2175955000,294000,294000,294000,293500,14
|
|
20241025,114700,2171844000,293500,294000,294000,293500,16
|
|
20241025,114600,2167143500,294000,293000,294000,293000,23
|
|
20241025,114500,2160382500,293500,292500,293500,292500,19
|
|
20241025,114400,2154807000,293000,292500,294000,291500,77
|
|
20241025,114300,2132237000,292500,294000,294000,292000,58
|
|
20241025,114200,2115272500,294000,293500,294000,293500,7
|
|
20241025,114100,2113215500,293000,293500,293500,293000,29
|
|
20241025,114000,2104705000,293000,294000,294000,293000,10
|
|
20241025,113900,2101773000,294000,293000,294000,293000,30
|
|
20241025,113800,2092969000,293500,293500,293500,293000,9
|
|
20241025,113700,2090328000,293500,293500,293500,293000,64
|
|
20241025,113600,2071571500,293000,293000,293000,292500,37
|
|
20241025,113500,2060731500,292500,293000,293000,292500,6
|
|
20241025,113400,2058975000,292000,292500,293000,292000,27
|
|
20241025,113300,2051066000,293000,292500,293000,292500,4
|
|
20241025,113200,2049895000,292500,292500,292500,292000,39
|
|
20241025,113100,2038489000,292500,292500,292500,292000,8
|
|
20241025,113000,2036149500,292500,292000,292500,291500,9
|
|
20241025,112900,2033521500,290500,292500,292500,290500,5
|
|
20241025,112800,2032061000,292500,292000,292500,290000,102
|
|
20241025,112700,2002403500,292000,292000,292000,292000,9
|
|
20241025,112600,1999775500,292000,292000,292000,292000,6
|
|
20241025,112500,1998023500,292000,291500,292000,291500,4
|
|
20241025,112400,1996856500,292000,292500,292500,292000,9
|
|
20241025,112300,1994225000,292500,292000,292500,292000,9
|
|
20241025,112200,1991593000,292500,292500,292500,292500,6
|
|
20241025,112100,1989838000,292500,292500,292500,292000,16
|
|
20241025,112000,1985159000,292500,292500,292500,291500,13
|
|
20241025,111900,1981361000,292500,292000,292500,292000,4
|
|
20241025,111800,1980192000,292000,292500,292500,292000,17
|
|
20241025,111700,1975222000,292500,292500,292500,292500,9
|
|
20241025,111600,1972589500,292500,292000,292500,291500,11
|
|
20241025,111500,1969376500,291500,291500,291500,291500,2
|
|
20241025,111400,1968793500,292000,292500,292500,292000,7
|
|
20241025,111300,1966748000,292500,292500,292500,292000,12
|
|
20241025,111200,1963239000,292500,292500,292500,292500,3
|
|
20241025,111100,1962361500,292500,291500,292500,291500,77
|
|
20241025,111000,1939892000,291500,291000,292000,291000,26
|
|
20241025,110900,1932313000,291500,291000,291500,291000,46
|
|
20241025,110800,1918924000,291000,291000,291000,291000,1
|
|
20241025,110700,1918633000,291000,291000,291500,291000,12
|
|
20241025,110600,1915140500,291500,291500,291500,291500,22
|
|
20241025,110500,1908727500,291000,289000,292000,289000,152
|
|
20241025,110400,1864534000,288500,288500,288500,288500,0
|
|
20241025,110300,1864534000,288500,288500,288500,288500,0
|
|
20241025,110200,1864534000,288500,289000,289000,288500,15
|
|
20241025,110100,1860201500,289500,288000,289500,288000,4
|
|
20241025,110000,1859048000,288500,288500,288500,288500,7
|
|
20241025,105900,1857028500,288000,288000,288000,288000,2
|
|
20241025,105800,1856452500,288500,288500,288500,288500,4
|
|
20241025,105700,1855298500,288000,288000,288000,288000,1
|
|
20241025,105600,1855010500,288000,288000,289000,288000,28
|
|
20241025,105500,1846923500,287500,287500,287500,287500,1
|
|
20241025,105400,1846636000,288000,288000,288000,288000,15
|
|
20241025,105300,1842316000,287500,288000,288000,287500,41
|
|
20241025,105200,1830528000,288000,287500,288000,287500,27
|
|
20241025,105100,1822765000,287500,287500,288000,287500,28
|
|
20241025,105000,1814714000,287500,287500,287500,287500,38
|
|
20241025,104900,1803789000,288000,287000,288000,287000,35
|
|
20241025,104800,1793734500,288000,287000,288000,287000,33
|
|
20241025,104700,1784255500,287500,287500,287500,287500,27
|
|
20241025,104600,1776493000,287000,287000,287000,287000,26
|
|
20241025,104500,1769031000,288000,287500,288000,286500,44
|
|
20241025,104400,1756394000,287500,286500,287500,286500,195
|
|
20241025,104300,1700521500,288000,287000,288000,287000,26
|
|
20241025,104200,1693058500,286500,286500,288000,286500,29
|
|
20241025,104100,1684747500,287500,287000,287500,287000,26
|
|
20241025,104000,1677285000,288000,287000,288000,287000,28
|
|
20241025,103900,1669246000,288000,287000,288000,287000,30
|
|
20241025,103800,1660631000,287000,287000,287000,287000,25
|
|
20241025,103700,1653456000,287000,287000,289500,286500,65
|
|
20241025,103600,1634776000,286500,286500,286500,286500,90
|
|
20241025,103500,1608991000,287000,287000,287000,287000,45
|
|
20241025,103400,1596076000,287500,287000,287500,287000,56
|
|
20241025,103300,1580003500,287000,287000,287000,287000,26
|
|
20241025,103200,1572541500,287500,287000,287500,287000,32
|
|
20241025,103100,1563354500,287000,287000,287000,287000,35
|
|
20241025,103000,1553309500,287000,287500,287500,287000,37
|
|
20241025,102900,1542687500,287000,288000,288000,287000,28
|
|
20241025,102800,1534634500,288500,287500,288500,287000,39
|
|
20241025,102700,1523427500,287500,287500,287500,287500,30
|
|
20241025,102600,1514802500,287500,288500,288500,287500,37
|
|
20241025,102500,1504163000,287500,287000,287500,287000,30
|
|
20241025,102400,1495540500,287500,288000,288000,287500,39
|
|
20241025,102300,1484321500,287500,287500,287500,287000,74
|
|
20241025,102200,1463059000,287500,287500,287500,287000,40
|
|
20241025,102100,1451572000,287500,287500,288000,287000,64
|
|
20241025,102000,1433172000,287500,288000,288000,287500,52
|
|
20241025,101900,1418208500,288000,288500,288500,287000,134
|
|
20241025,101800,1379711000,288500,287500,288500,287000,83
|
|
20241025,101700,1355880500,287000,287500,287500,287000,103
|
|
20241025,101600,1326303000,287000,288500,289000,287000,388
|
|
20241025,101500,1214695000,288000,288000,288000,288000,26
|
|
20241025,101400,1207207000,288000,289000,289000,288000,547
|
|
20241025,101300,1049607500,289000,289000,289000,288500,39
|
|
20241025,101200,1038343000,289000,289000,289000,289000,45
|
|
20241025,101100,1025338000,289000,289500,289500,289000,27
|
|
20241025,101000,1017534000,289000,289500,289500,289000,35
|
|
20241025,100900,1007414000,289000,289500,290000,289000,53
|
|
20241025,100800,992072500,289500,289500,290000,289500,39
|
|
20241025,100700,980781000,290000,290000,292500,289500,113
|
|
20241025,100600,947889000,290000,289500,290000,289500,39
|
|
20241025,100500,936598000,289500,290000,290000,289500,27
|
|
20241025,100400,928781000,290000,290000,290000,289500,44
|
|
20241025,100300,916030000,290000,290000,290500,290000,50
|
|
20241025,100200,901527000,290000,290000,290000,290000,25
|
|
20241025,100100,894277000,290000,290000,290000,290000,66
|
|
20241025,100000,875137000,290000,290500,290500,290000,65
|
|
20241025,095900,856286500,290000,290500,290500,290000,159
|
|
20241025,095800,810165500,290500,291000,291000,290500,28
|
|
20241025,095700,802027500,291500,291000,292000,290500,278
|
|
20241025,095600,721178500,291500,291000,291500,291000,26
|
|
20241025,095500,713612000,291000,291000,292000,291000,53
|
|
20241025,095400,698186000,292000,292000,292000,291000,614
|
|
20241025,095300,519010500,292500,292000,292500,292000,29
|
|
20241025,095200,510541000,292000,292000,292000,292000,26
|
|
20241025,095100,502949000,292500,292500,292500,292500,1
|
|
20241025,095000,502656500,292500,292500,292500,292500,2
|
|
20241025,094900,502071500,292500,292000,292500,292000,2
|
|
20241025,094800,501487000,292000,292500,292500,292000,11
|
|
20241025,094700,498271000,292500,292500,292500,292500,64
|
|
20241025,094600,479551000,292500,292500,292500,292500,17
|
|
20241025,094500,474578500,292500,293000,293000,292500,53
|
|
20241025,094400,459074500,292500,292500,292500,292500,1
|
|
20241025,094300,458782000,293000,292500,293000,292500,3
|
|
20241025,094200,457903500,292500,293000,293000,292500,61
|
|
20241025,094100,440045000,293000,293000,293000,293000,16
|
|
20241025,094000,435357000,293500,293500,293500,293500,88
|
|
20241025,093900,409529000,293000,293500,293500,293000,112
|
|
20241025,093800,376703000,293500,293500,294000,293500,9
|
|
20241025,093700,374061000,293500,293500,293500,293500,0
|
|
20241025,093600,374061000,293500,293500,293500,293500,0
|
|
20241025,093500,374061000,293500,293500,294000,293500,19
|
|
20241025,093400,368484000,294000,294000,294000,294000,0
|
|
20241025,093300,368484000,294000,294000,294000,294000,4
|
|
20241025,093200,367308000,294000,294000,294000,294000,11
|
|
20241025,093100,364074000,294000,294000,294000,294000,5
|
|
20241025,093000,362604000,294000,295000,295000,294000,12
|
|
20241025,092900,359075000,295000,295000,295000,295000,3
|
|
20241025,092800,358190000,294000,294500,294500,294000,101
|
|
20241025,092700,328490500,294500,294000,294500,294000,2
|
|
20241025,092600,327902000,294500,294500,294500,294500,0
|
|
20241025,092500,327902000,294500,294500,294500,294500,33
|
|
20241025,092400,318183500,294000,294000,294000,294000,7
|
|
20241025,092300,316125500,294500,294500,294500,294500,2
|
|
20241025,092200,315536500,293000,293000,293000,293000,32
|
|
20241025,092100,306160500,293000,293000,293000,293000,0
|
|
20241025,092000,306160500,293000,293000,293000,293000,0
|
|
20241025,091900,306160500,293000,293500,293500,293000,37
|
|
20241025,091800,295304000,293500,294000,294000,293500,2
|
|
20241025,091700,294716500,294000,294500,295000,294000,14
|
|
20241025,091600,290597500,293000,293500,293500,292500,76
|
|
20241025,091500,268336500,293500,295000,295000,293500,24
|
|
20241025,091400,261286000,293000,294000,295000,293000,46
|
|
20241025,091300,247741000,292500,294000,294000,292500,20
|
|
20241025,091200,241877000,293500,293500,293500,293500,12
|
|
20241025,091100,238355000,292500,292500,292500,292500,7
|
|
20241025,091000,236307500,292500,293500,293500,292500,52
|
|
20241025,090900,221083500,293500,293500,293500,293500,9
|
|
20241025,090800,218442000,293000,293000,293000,293000,85
|
|
20241025,090700,193537000,293000,292000,293000,292000,24
|
|
20241025,090600,186523000,292000,292500,292500,292000,11
|
|
20241025,090500,183306500,292500,291500,292500,291500,10
|
|
20241025,090400,180383500,291500,292500,292500,291000,222
|
|
20241025,090300,115726000,292500,291000,292500,290500,126
|
|
20241025,090200,79063500,291000,294000,294000,291000,203
|
|
20241025,090100,19773000,294000,294000,294000,294000,0
|
|
20241025,090000,19773000,294000,295500,295500,294000,67
|