748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,212500,1130070900,52000,52000,52000,52000,246
|
|
20241024,212400,1130070900,52000,52000,52000,52000,0
|
|
20241024,212300,1130070900,52000,52000,52000,52000,0
|
|
20241024,212200,1130070900,52000,52000,52000,52000,0
|
|
20241024,212100,1130070900,52000,52000,52000,52000,0
|
|
20241024,212000,1130070900,52000,52000,52000,52000,0
|
|
20241024,211900,1130070900,52000,52000,52000,52000,0
|
|
20241024,211800,1130070900,52000,52000,52000,52000,0
|
|
20241024,211700,1130070900,52000,52000,52000,52000,0
|
|
20241024,211600,1130070900,52000,52000,52000,52000,0
|
|
20241024,211500,1130070900,52000,52000,52000,52000,0
|
|
20241024,211400,1130070900,52000,52000,52000,52000,0
|
|
20241024,211300,1130070900,52000,52000,52000,52000,0
|
|
20241024,211200,1130070900,52000,52000,52000,52000,0
|
|
20241024,211100,1130070900,52000,52000,52000,52000,0
|
|
20241024,211000,1130070900,52000,52000,52000,52000,0
|
|
20241024,210900,1130070900,52000,52000,52000,52000,0
|
|
20241024,210800,1130070900,52000,52000,52000,52000,0
|
|
20241024,210700,1130070900,52000,52000,52000,52000,0
|
|
20241024,210600,1130070900,52000,52000,52000,52000,0
|
|
20241024,210500,1130070900,52000,52000,52000,52000,0
|
|
20241024,210400,1130070900,52000,52000,52000,52000,0
|
|
20241024,210300,1130070900,52000,52000,52000,52000,0
|
|
20241024,210200,1130070900,52000,52000,52000,52000,0
|
|
20241024,210100,1130070900,52000,52000,52000,52000,0
|
|
20241024,210000,1130070900,52000,52000,52000,52000,0
|
|
20241024,205900,1130070900,52000,52000,52000,52000,0
|
|
20241024,205800,1130070900,52000,52000,52000,52000,0
|
|
20241024,205700,1130070900,52000,52000,52000,52000,0
|
|
20241024,205600,1130070900,52000,52000,52000,52000,0
|
|
20241024,205500,1130070900,52000,52000,52000,52000,246
|
|
20241024,205400,1130070900,52000,52000,52000,52000,0
|
|
20241024,205300,1130070900,52000,52000,52000,52000,0
|
|
20241024,205200,1130070900,52000,52000,52000,52000,0
|
|
20241024,205100,1130070900,52000,52000,52000,52000,0
|
|
20241024,205000,1130070900,52000,52000,52000,52000,0
|
|
20241024,204900,1130070900,52000,52000,52000,52000,0
|
|
20241024,204800,1130070900,52000,52000,52000,52000,0
|
|
20241024,204700,1130070900,52000,52000,52000,52000,0
|
|
20241024,204600,1130070900,52000,52000,52000,52000,0
|
|
20241024,204500,1130070900,52000,52000,52000,52000,0
|
|
20241024,204400,1130070900,52000,52000,52000,52000,0
|
|
20241024,204300,1130070900,52000,52000,52000,52000,0
|
|
20241024,204200,1130070900,52000,52000,52000,52000,0
|
|
20241024,204100,1130070900,52000,52000,52000,52000,0
|
|
20241024,204000,1130070900,52000,52000,52000,52000,0
|
|
20241024,203900,1130070900,52000,52000,52000,52000,0
|
|
20241024,203800,1130070900,52000,52000,52000,52000,0
|
|
20241024,203700,1130070900,52000,52000,52000,52000,0
|
|
20241024,203600,1130070900,52000,52000,52000,52000,0
|
|
20241024,203500,1130070900,52000,52000,52000,52000,0
|
|
20241024,203400,1130070900,52000,52000,52000,52000,0
|
|
20241024,203300,1130070900,52000,52000,52000,52000,0
|
|
20241024,203200,1130070900,52000,52000,52000,52000,0
|
|
20241024,203100,1130070900,52000,52000,52000,52000,0
|
|
20241024,203000,1130070900,52000,52000,52000,52000,0
|
|
20241024,202900,1130070900,52000,52000,52000,52000,0
|
|
20241024,202800,1130070900,52000,52000,52000,52000,0
|
|
20241024,202700,1130070900,52000,52000,52000,52000,0
|
|
20241024,202600,1130070900,52000,52000,52000,52000,0
|
|
20241024,202500,1130070900,52000,52000,52000,52000,246
|
|
20241024,202400,1130070900,52000,52000,52000,52000,0
|
|
20241024,202300,1130070900,52000,52000,52000,52000,0
|
|
20241024,202200,1130070900,52000,52000,52000,52000,0
|
|
20241024,202100,1130070900,52000,52000,52000,52000,0
|
|
20241024,202000,1130070900,52000,52000,52000,52000,0
|
|
20241024,201900,1130070900,52000,52000,52000,52000,0
|
|
20241024,201800,1130070900,52000,52000,52000,52000,0
|
|
20241024,201700,1130070900,52000,52000,52000,52000,0
|
|
20241024,201600,1130070900,52000,52000,52000,52000,0
|
|
20241024,201500,1130070900,52000,52000,52000,52000,0
|
|
20241024,201400,1130070900,52000,52000,52000,52000,0
|
|
20241024,201300,1130070900,52000,52000,52000,52000,0
|
|
20241024,201200,1130070900,52000,52000,52000,52000,0
|
|
20241024,201100,1130070900,52000,52000,52000,52000,0
|
|
20241024,201000,1130070900,52000,52000,52000,52000,0
|
|
20241024,200900,1130070900,52000,52000,52000,52000,0
|
|
20241024,200800,1130070900,52000,52000,52000,52000,0
|
|
20241024,200700,1130070900,52000,52000,52000,52000,0
|
|
20241024,200600,1130070900,52000,52000,52000,52000,0
|
|
20241024,200500,1130070900,52000,52000,52000,52000,0
|
|
20241024,200400,1130070900,52000,52000,52000,52000,0
|
|
20241024,200300,1130070900,52000,52000,52000,52000,0
|
|
20241024,200200,1130070900,52000,52000,52000,52000,0
|
|
20241024,200100,1130070900,52000,52000,52000,52000,0
|
|
20241024,200000,1130070900,52000,52000,52000,52000,0
|
|
20241024,195900,1130070900,52000,52000,52000,52000,0
|
|
20241024,195800,1130070900,52000,52000,52000,52000,0
|
|
20241024,195700,1130070900,52000,52000,52000,52000,0
|
|
20241024,195600,1130070900,52000,52000,52000,52000,0
|
|
20241024,195500,1130070900,52000,52000,52000,52000,246
|
|
20241024,195400,1130070900,52000,52000,52000,52000,0
|
|
20241024,195300,1130070900,52000,52000,52000,52000,0
|
|
20241024,195200,1130070900,52000,52000,52000,52000,0
|
|
20241024,195100,1130070900,52000,52000,52000,52000,0
|
|
20241024,195000,1130070900,52000,52000,52000,52000,0
|
|
20241024,194900,1130070900,52000,52000,52000,52000,0
|
|
20241024,194800,1130070900,52000,52000,52000,52000,0
|
|
20241024,194700,1130070900,52000,52000,52000,52000,0
|
|
20241024,194600,1130070900,52000,52000,52000,52000,0
|
|
20241024,194500,1130070900,52000,52000,52000,52000,0
|
|
20241024,194400,1130070900,52000,52000,52000,52000,0
|
|
20241024,194300,1130070900,52000,52000,52000,52000,0
|
|
20241024,194200,1130070900,52000,52000,52000,52000,0
|
|
20241024,194100,1130070900,52000,52000,52000,52000,0
|
|
20241024,194000,1130070900,52000,52000,52000,52000,0
|
|
20241024,193900,1130070900,52000,52000,52000,52000,0
|
|
20241024,193800,1130070900,52000,52000,52000,52000,0
|
|
20241024,193700,1130070900,52000,52000,52000,52000,0
|
|
20241024,193600,1130070900,52000,52000,52000,52000,0
|
|
20241024,193500,1130070900,52000,52000,52000,52000,0
|
|
20241024,193400,1130070900,52000,52000,52000,52000,0
|
|
20241024,193300,1130070900,52000,52000,52000,52000,0
|
|
20241024,193200,1130070900,52000,52000,52000,52000,0
|
|
20241024,193100,1130070900,52000,52000,52000,52000,0
|
|
20241024,193000,1130070900,52000,52000,52000,52000,0
|
|
20241024,192900,1130070900,52000,52000,52000,52000,0
|
|
20241024,192800,1130070900,52000,52000,52000,52000,0
|
|
20241024,192700,1130070900,52000,52000,52000,52000,0
|
|
20241024,192600,1130070900,52000,52000,52000,52000,0
|
|
20241024,192500,1130070900,52000,52000,52000,52000,246
|
|
20241024,192400,1130070900,52000,52000,52000,52000,0
|
|
20241024,192300,1130070900,52000,52000,52000,52000,0
|
|
20241024,192200,1130070900,52000,52000,52000,52000,0
|
|
20241024,192100,1130070900,52000,52000,52000,52000,0
|
|
20241024,192000,1130070900,52000,52000,52000,52000,0
|
|
20241024,191900,1130070900,52000,52000,52000,52000,0
|
|
20241024,191800,1130070900,52000,52000,52000,52000,0
|
|
20241024,191700,1130070900,52000,52000,52000,52000,0
|
|
20241024,191600,1130070900,52000,52000,52000,52000,0
|
|
20241024,191500,1130070900,52000,52000,52000,52000,0
|
|
20241024,191400,1130070900,52000,52000,52000,52000,0
|
|
20241024,191300,1130070900,52000,52000,52000,52000,0
|
|
20241024,191200,1130070900,52000,52000,52000,52000,0
|
|
20241024,191100,1130070900,52000,52000,52000,52000,0
|
|
20241024,191000,1130070900,52000,52000,52000,52000,0
|
|
20241024,190900,1130070900,52000,52000,52000,52000,0
|
|
20241024,190800,1130070900,52000,52000,52000,52000,0
|
|
20241024,190700,1130070900,52000,52000,52000,52000,0
|
|
20241024,190600,1130070900,52000,52000,52000,52000,0
|
|
20241024,190500,1130070900,52000,52000,52000,52000,0
|
|
20241024,190400,1130070900,52000,52000,52000,52000,0
|
|
20241024,190300,1130070900,52000,52000,52000,52000,0
|
|
20241024,190200,1130070900,52000,52000,52000,52000,0
|
|
20241024,190100,1130070900,52000,52000,52000,52000,0
|
|
20241024,190000,1130070900,52000,52000,52000,52000,0
|
|
20241024,185900,1130070900,52000,52000,52000,52000,0
|
|
20241024,185800,1130070900,52000,52000,52000,52000,0
|
|
20241024,185700,1130070900,52000,52000,52000,52000,0
|
|
20241024,185600,1130070900,52000,52000,52000,52000,0
|
|
20241024,185500,1130070900,52000,52000,52000,52000,246
|
|
20241024,185400,1130070900,52000,52000,52000,52000,0
|
|
20241024,185300,1130070900,52000,52000,52000,52000,0
|
|
20241024,185200,1130070900,52000,52000,52000,52000,0
|
|
20241024,185100,1130070900,52000,52000,52000,52000,0
|
|
20241024,185000,1130070900,52000,52000,52000,52000,0
|
|
20241024,184900,1130070900,52000,52000,52000,52000,0
|
|
20241024,184800,1130070900,52000,52000,52000,52000,0
|
|
20241024,184700,1130070900,52000,52000,52000,52000,0
|
|
20241024,184600,1130070900,52000,52000,52000,52000,0
|
|
20241024,184500,1130070900,52000,52000,52000,52000,0
|
|
20241024,184400,1130070900,52000,52000,52000,52000,0
|
|
20241024,184300,1130070900,52000,52000,52000,52000,0
|
|
20241024,184200,1130070900,52000,52000,52000,52000,0
|
|
20241024,184100,1130070900,52000,52000,52000,52000,0
|
|
20241024,184000,1130070900,52000,52000,52000,52000,0
|
|
20241024,183900,1130070900,52000,52000,52000,52000,0
|
|
20241024,183800,1130070900,52000,52000,52000,52000,0
|
|
20241024,183700,1130070900,52000,52000,52000,52000,0
|
|
20241024,183600,1130070900,52000,52000,52000,52000,0
|
|
20241024,183500,1130070900,52000,52000,52000,52000,0
|
|
20241024,183400,1130070900,52000,52000,52000,52000,0
|
|
20241024,183300,1130070900,52000,52000,52000,52000,0
|
|
20241024,183200,1130070900,52000,52000,52000,52000,0
|
|
20241024,183100,1130070900,52000,52000,52000,52000,0
|
|
20241024,183000,1130070900,52000,52000,52000,52000,0
|
|
20241024,182900,1130070900,52000,52000,52000,52000,0
|
|
20241024,182800,1130070900,52000,52000,52000,52000,0
|
|
20241024,182700,1130070900,52000,52000,52000,52000,0
|
|
20241024,182600,1130070900,52000,52000,52000,52000,0
|
|
20241024,182500,1130070900,52000,52000,52000,52000,246
|
|
20241024,182400,1130070900,52000,52000,52000,52000,0
|
|
20241024,182300,1130070900,52000,52000,52000,52000,0
|
|
20241024,182200,1130070900,52000,52000,52000,52000,0
|
|
20241024,182100,1130070900,52000,52000,52000,52000,0
|
|
20241024,182000,1130070900,52000,52000,52000,52000,0
|
|
20241024,181900,1130070900,52000,52000,52000,52000,0
|
|
20241024,181800,1130070900,52000,52000,52000,52000,0
|
|
20241024,181700,1130070900,52000,52000,52000,52000,0
|
|
20241024,181600,1130070900,52000,52000,52000,52000,0
|
|
20241024,181500,1130070900,52000,52000,52000,52000,0
|
|
20241024,181400,1130070900,52000,52000,52000,52000,0
|
|
20241024,181300,1130070900,52000,52000,52000,52000,0
|
|
20241024,181200,1130070900,52000,52000,52000,52000,0
|
|
20241024,181100,1130070900,52000,52000,52000,52000,0
|
|
20241024,181000,1130070900,52000,52000,52000,52000,0
|
|
20241024,180900,1130070900,52000,52000,52000,52000,0
|
|
20241024,180800,1130070900,52000,52000,52000,52000,0
|
|
20241024,180700,1130070900,52000,52000,52000,52000,0
|
|
20241024,180600,1130070900,52000,52000,52000,52000,0
|
|
20241024,180500,1130070900,52000,52000,52000,52000,0
|
|
20241024,180400,1130070900,52000,52000,52000,52000,0
|
|
20241024,180300,1130070900,52000,52000,52000,52000,0
|
|
20241024,180200,1130070900,52000,52000,52000,52000,0
|
|
20241024,180100,1130070900,52000,52000,52000,52000,0
|
|
20241024,180000,1130070900,52000,52000,52000,52000,0
|
|
20241024,175900,1130070900,52000,52000,52000,52000,0
|
|
20241024,175800,1130070900,52000,52000,52000,52000,0
|
|
20241024,175700,1130070900,52000,52000,52000,52000,0
|
|
20241024,175600,1130070900,52000,52000,52000,52000,0
|
|
20241024,175500,1130070900,52000,52000,52000,52000,246
|
|
20241024,175400,1130070900,52000,52000,52000,52000,0
|
|
20241024,175300,1130070900,52000,52000,52000,52000,0
|
|
20241024,175200,1130070900,52000,52000,52000,52000,0
|
|
20241024,175100,1130070900,52000,52000,52000,52000,0
|
|
20241024,175000,1130070900,52000,52000,52000,52000,0
|
|
20241024,174900,1130070900,52000,52000,52000,52000,0
|
|
20241024,174800,1130070900,52000,52000,52000,52000,0
|
|
20241024,174700,1130070900,52000,52000,52000,52000,0
|
|
20241024,174600,1130070900,52000,52000,52000,52000,0
|
|
20241024,174500,1130070900,52000,52000,52000,52000,0
|
|
20241024,174400,1130070900,52000,52000,52000,52000,0
|
|
20241024,174300,1130070900,52000,52000,52000,52000,0
|
|
20241024,174200,1130070900,52000,52000,52000,52000,0
|
|
20241024,174100,1130070900,52000,52000,52000,52000,0
|
|
20241024,174000,1130070900,52000,52000,52000,52000,0
|
|
20241024,173900,1130070900,52000,52000,52000,52000,0
|
|
20241024,173800,1130070900,52000,52000,52000,52000,0
|
|
20241024,173700,1130070900,52000,52000,52000,52000,0
|
|
20241024,173600,1130070900,52000,52000,52000,52000,0
|
|
20241024,173500,1130070900,52000,52000,52000,52000,0
|
|
20241024,173400,1130070900,52000,52000,52000,52000,0
|
|
20241024,173300,1130070900,52000,52000,52000,52000,0
|
|
20241024,173200,1130070900,52000,52000,52000,52000,0
|
|
20241024,173100,1130070900,52000,52000,52000,52000,0
|
|
20241024,173000,1130070900,52000,52000,52000,52000,0
|
|
20241024,172900,1130070900,52000,52000,52000,52000,0
|
|
20241024,172800,1130070900,52000,52000,52000,52000,0
|
|
20241024,172700,1130070900,52000,52000,52000,52000,0
|
|
20241024,172600,1130070900,52000,52000,52000,52000,0
|
|
20241024,172500,1130070900,52000,52000,52000,52000,246
|
|
20241024,172400,1130070900,52000,52000,52000,52000,0
|
|
20241024,172300,1130070900,52000,52000,52000,52000,0
|
|
20241024,172200,1130070900,52000,52000,52000,52000,0
|
|
20241024,172100,1130070900,52000,52000,52000,52000,0
|
|
20241024,172000,1130070900,52000,52000,52000,52000,0
|
|
20241024,171900,1130070900,52000,52000,52000,52000,0
|
|
20241024,171800,1130070900,52000,52000,52000,52000,0
|
|
20241024,171700,1130070900,52000,52000,52000,52000,0
|
|
20241024,171600,1130070900,52000,52000,52000,52000,0
|
|
20241024,171500,1130070900,52000,52000,52000,52000,0
|
|
20241024,171400,1130070900,52000,52000,52000,52000,0
|
|
20241024,171300,1130070900,52000,52000,52000,52000,0
|
|
20241024,171200,1130070900,52000,52000,52000,52000,0
|
|
20241024,171100,1130070900,52000,52000,52000,52000,0
|
|
20241024,171000,1130070900,52000,52000,52000,52000,0
|
|
20241024,170900,1130070900,52000,52000,52000,52000,0
|
|
20241024,170800,1130070900,52000,52000,52000,52000,0
|
|
20241024,170700,1130070900,52000,52000,52000,52000,0
|
|
20241024,170600,1130070900,52000,52000,52000,52000,0
|
|
20241024,170500,1130070900,52000,52000,52000,52000,0
|
|
20241024,170400,1130070900,52000,52000,52000,52000,0
|
|
20241024,170300,1130070900,52000,52000,52000,52000,0
|
|
20241024,170200,1130070900,52000,52000,52000,52000,0
|
|
20241024,170100,1130070900,52000,52000,52000,52000,0
|
|
20241024,170000,1130070900,52000,52000,52000,52000,0
|
|
20241024,165900,1130070900,52000,52000,52000,52000,0
|
|
20241024,165800,1130070900,52000,52000,52000,52000,0
|
|
20241024,165700,1130070900,52000,52000,52000,52000,0
|
|
20241024,165600,1130070900,52000,52000,52000,52000,0
|
|
20241024,165500,1130070900,52000,52000,52000,52000,246
|
|
20241024,165400,1130070900,52000,52000,52000,52000,0
|
|
20241024,165300,1130070900,52000,52000,52000,52000,0
|
|
20241024,165200,1130070900,52000,52000,52000,52000,0
|
|
20241024,165100,1130070900,52000,52000,52000,52000,0
|
|
20241024,165000,1130070900,52000,52000,52000,52000,0
|
|
20241024,164900,1130070900,52000,52000,52000,52000,0
|
|
20241024,164800,1130070900,52000,52000,52000,52000,0
|
|
20241024,164700,1130070900,52000,52000,52000,52000,0
|
|
20241024,164600,1130070900,52000,52000,52000,52000,0
|
|
20241024,164500,1130070900,52000,52000,52000,52000,0
|
|
20241024,164400,1130070900,52000,52000,52000,52000,0
|
|
20241024,164300,1130070900,52000,52000,52000,52000,0
|
|
20241024,164200,1130070900,52000,52000,52000,52000,0
|
|
20241024,164100,1130070900,52000,52000,52000,52000,0
|
|
20241024,164000,1130070900,52000,52000,52000,52000,0
|
|
20241024,163900,1130070900,52000,52000,52000,52000,0
|
|
20241024,163800,1130070900,52000,52000,52000,52000,0
|
|
20241024,163700,1130070900,52000,52000,52000,52000,0
|
|
20241024,163600,1130070900,52000,52000,52000,52000,0
|
|
20241024,163500,1130070900,52000,52000,52000,52000,0
|
|
20241024,163400,1130070900,52000,52000,52000,52000,0
|
|
20241024,163300,1130070900,52000,52000,52000,52000,0
|
|
20241024,163200,1130070900,52000,52000,52000,52000,0
|
|
20241024,163100,1130070900,52000,52000,52000,52000,0
|
|
20241024,163000,1130070900,52000,52000,52000,52000,0
|
|
20241024,162900,1130070900,52000,52000,52000,52000,0
|
|
20241024,162800,1130070900,52000,52000,52000,52000,0
|
|
20241024,162700,1130070900,52000,52000,52000,52000,0
|
|
20241024,162600,1130070900,52000,52000,52000,52000,0
|
|
20241024,162500,1130070900,52000,52000,52000,52000,246
|
|
20241024,162400,1130070900,52000,52000,52000,52000,0
|
|
20241024,162300,1130070900,52000,52000,52000,52000,0
|
|
20241024,162200,1130070900,52000,52000,52000,52000,0
|
|
20241024,162100,1130070900,52000,52000,52000,52000,0
|
|
20241024,162000,1130070900,52000,52000,52000,52000,0
|
|
20241024,161900,1130070900,52000,52000,52000,52000,0
|
|
20241024,161800,1130070900,52000,52000,52000,52000,0
|
|
20241024,161700,1130070900,52000,52000,52000,52000,0
|
|
20241024,161600,1130070900,52000,52000,52000,52000,0
|
|
20241024,161500,1130070900,52000,52000,52000,52000,0
|
|
20241024,161400,1130070900,52000,52000,52000,52000,0
|
|
20241024,161300,1130070900,52000,52000,52000,52000,0
|
|
20241024,161200,1130070900,52000,52000,52000,52000,0
|
|
20241024,161100,1130070900,52000,52000,52000,52000,0
|
|
20241024,161000,1130070900,52000,52000,52000,52000,0
|
|
20241024,160900,1130070900,52000,52000,52000,52000,0
|
|
20241024,160800,1130070900,52000,52000,52000,52000,0
|
|
20241024,160700,1130070900,52000,52000,52000,52000,0
|
|
20241024,160600,1130070900,52000,52000,52000,52000,0
|
|
20241024,160500,1130070900,52000,52000,52000,52000,0
|
|
20241024,160400,1130070900,52000,52000,52000,52000,0
|
|
20241024,160300,1130070900,52000,52000,52000,52000,0
|
|
20241024,160200,1130070900,52000,52000,52000,52000,0
|
|
20241024,160100,1130070900,52000,52000,52000,52000,0
|
|
20241024,160000,1130070900,52000,52000,52000,52000,0
|
|
20241024,155900,1130070900,52000,52000,52000,52000,0
|
|
20241024,155800,1130070900,52000,52000,52000,52000,0
|
|
20241024,155700,1130070900,52000,52000,52000,52000,0
|
|
20241024,155600,1130070900,52000,52000,52000,52000,0
|
|
20241024,155500,1130070900,52000,52000,52000,52000,246
|
|
20241024,155400,1130070900,52000,52000,52000,52000,0
|
|
20241024,155300,1130070900,52000,52000,52000,52000,0
|
|
20241024,155200,1130070900,52000,52000,52000,52000,0
|
|
20241024,155100,1130070900,52000,52000,52000,52000,0
|
|
20241024,155000,1130070900,52000,52000,52000,52000,0
|
|
20241024,154900,1130070900,52000,52000,52000,52000,0
|
|
20241024,154800,1130070900,52000,52000,52000,52000,0
|
|
20241024,154700,1130070900,52000,52000,52000,52000,0
|
|
20241024,154600,1130070900,52000,52000,52000,52000,0
|
|
20241024,154500,1130070900,52000,52000,52000,52000,0
|
|
20241024,154400,1130070900,52000,52000,52000,52000,0
|
|
20241024,154300,1130070900,52000,52000,52000,52000,0
|
|
20241024,154200,1130070900,52000,52000,52000,52000,0
|
|
20241024,154100,1130070900,52000,52000,52000,52000,0
|
|
20241024,154000,1130070900,52000,52000,52000,52000,0
|
|
20241024,153900,1130070900,52000,52000,52000,52000,0
|
|
20241024,153800,1130070900,52000,52000,52000,52000,0
|
|
20241024,153700,1130070900,52000,52000,52000,52000,0
|
|
20241024,153600,1130070900,52000,52000,52000,52000,0
|
|
20241024,153500,1130070900,52000,52000,52000,52000,0
|
|
20241024,153400,1130070900,52000,52000,52000,52000,0
|
|
20241024,153300,1130070900,52000,52000,52000,52000,0
|
|
20241024,153200,1130070900,52000,52000,52000,52000,0
|
|
20241024,153100,1130070900,52000,52000,52000,52000,0
|
|
20241024,153000,1130070900,52000,52000,52000,52000,246
|
|
20241024,152900,1117278900,52300,52300,52300,52300,0
|
|
20241024,152800,1117278900,52300,52300,52300,52300,0
|
|
20241024,152700,1117278900,52300,52300,52300,52300,0
|
|
20241024,152600,1117278900,52300,52300,52300,52300,0
|
|
20241024,152500,1117278900,52300,52300,52300,52300,0
|
|
20241024,152400,1117278900,52300,52300,52300,52300,0
|
|
20241024,152300,1117278900,52300,52300,52300,52300,0
|
|
20241024,152200,1117278900,52300,52300,52300,52300,0
|
|
20241024,152100,1117278900,52300,52300,52300,52300,0
|
|
20241024,152000,1117278900,52300,52300,52300,52300,0
|
|
20241024,151900,1117278900,52300,51900,52300,51900,50
|
|
20241024,151800,1114669600,51900,52000,52000,51900,237
|
|
20241024,151700,1102346000,52000,52100,52100,52000,779
|
|
20241024,151600,1061818000,52400,52400,52400,52400,11
|
|
20241024,151500,1061241600,52400,52400,52400,52400,49
|
|
20241024,151400,1058674000,52400,52400,52400,52400,1
|
|
20241024,151300,1058621600,52400,52400,52400,52400,49
|
|
20241024,151200,1056054000,52400,52400,52400,52400,100
|
|
20241024,151100,1050814000,52400,52400,52400,52400,16
|
|
20241024,151000,1049975600,52200,52200,52400,52100,77
|
|
20241024,150900,1045946600,52300,52300,52300,52300,0
|
|
20241024,150800,1045946600,52300,52400,52400,52300,39
|
|
20241024,150700,1043906600,52400,52400,52500,52400,53
|
|
20241024,150600,1041126800,52400,52400,52400,52400,1
|
|
20241024,150500,1041074400,52500,52400,52500,52400,3
|
|
20241024,150400,1040917100,52500,52400,52500,52400,50
|
|
20241024,150300,1038292600,52500,52300,52500,52300,65
|
|
20241024,150200,1034886700,52100,52400,52500,52100,99
|
|
20241024,150100,1029709400,52400,52400,52400,52400,0
|
|
20241024,150000,1029709400,52400,52400,52400,52400,20
|
|
20241024,145900,1028661400,52400,52400,52400,52100,111
|
|
20241024,145800,1022845300,52400,52400,52400,52400,0
|
|
20241024,145700,1022845300,52400,52400,52400,52400,0
|
|
20241024,145600,1022845300,52400,52400,52400,52400,48
|
|
20241024,145500,1020330100,52300,52300,52300,52300,0
|
|
20241024,145400,1020330100,52300,52300,52300,52300,1
|
|
20241024,145300,1020277800,52300,52200,52300,52200,49
|
|
20241024,145200,1017716700,52000,52000,52000,52000,0
|
|
20241024,145100,1017716700,52000,52300,52300,52000,3
|
|
20241024,145000,1017560400,52300,52200,52300,52200,49
|
|
20241024,144900,1014999100,52300,52300,52300,52300,6
|
|
20241024,144800,1014685300,52300,52000,52300,52000,78
|
|
20241024,144700,1010614900,52000,52200,52200,52000,12
|
|
20241024,144600,1009990300,52300,52300,52300,52300,0
|
|
20241024,144500,1009990300,52300,52300,52300,52300,52
|
|
20241024,144400,1007270700,52300,52300,52300,52300,1
|
|
20241024,144300,1007218400,52300,52300,52300,52300,0
|
|
20241024,144200,1007218400,52300,52300,52300,52300,69
|
|
20241024,144100,1003609700,52300,52300,52300,52300,16
|
|
20241024,144000,1002772900,52300,52300,52400,52300,52
|
|
20241024,143900,1000048500,52400,52400,52400,52400,0
|
|
20241024,143800,1000048500,52400,52400,52400,52400,0
|
|
20241024,143700,1000048500,52400,52000,52400,52000,59
|
|
20241024,143600,996965200,52100,52100,52100,52100,202
|
|
20241024,143500,986441000,52100,52100,52100,52100,0
|
|
20241024,143400,986441000,52100,52300,52300,52100,56
|
|
20241024,143300,983513600,52200,52100,52200,52100,33
|
|
20241024,143200,981794200,52100,52100,52100,52100,0
|
|
20241024,143100,981794200,52100,52200,52200,52100,58
|
|
20241024,143000,978767400,52200,52200,52200,52200,2
|
|
20241024,142900,978663000,52100,52400,52400,52100,118
|
|
20241024,142800,972482800,52300,52100,52400,52100,51
|
|
20241024,142700,969811400,52200,52200,52200,52200,53
|
|
20241024,142600,967044800,52200,52200,52200,52200,13
|
|
20241024,142500,966366200,52300,52200,52300,52200,71
|
|
20241024,142400,962653400,52200,52200,52200,52200,0
|
|
20241024,142300,962653400,52200,52100,52200,52100,49
|
|
20241024,142200,960096200,52100,52100,52100,52100,0
|
|
20241024,142100,960096200,52100,52100,52100,52100,180
|
|
20241024,142000,950718200,52200,52100,52200,52100,50
|
|
20241024,141900,948108300,52200,52300,52300,52200,32
|
|
20241024,141800,946437300,52400,52400,52400,52400,2
|
|
20241024,141700,946332500,52400,52400,52400,52400,48
|
|
20241024,141600,943817300,52500,52500,52500,52500,0
|
|
20241024,141500,943817300,52500,52500,52500,52500,0
|
|
20241024,141400,943817300,52500,52400,52500,52400,49
|
|
20241024,141300,941244900,52500,52500,52500,52500,0
|
|
20241024,141200,941244900,52500,52500,52500,52500,50
|
|
20241024,141100,938619900,52500,52500,52500,52500,10
|
|
20241024,141000,938094900,52500,52500,52500,52500,6
|
|
20241024,140900,937779900,52500,52500,52500,52500,46
|
|
20241024,140800,935364900,52400,52400,52400,52400,57
|
|
20241024,140700,932378100,52500,52500,52500,52500,0
|
|
20241024,140600,932378100,52500,52500,52500,52500,48
|
|
20241024,140500,929858100,52500,52200,52500,52200,30
|
|
20241024,140400,928289400,52500,52500,52500,52500,50
|
|
20241024,140300,925664400,52500,52300,52500,52300,54
|
|
20241024,140200,922830400,52300,52300,52300,52300,6
|
|
20241024,140100,922516600,52200,52500,52500,52200,50
|
|
20241024,140000,919893700,52400,52400,52400,52400,6
|
|
20241024,135900,919579300,52400,52400,52400,52400,0
|
|
20241024,135800,919579300,52400,52400,52400,52400,49
|
|
20241024,135700,917011700,52100,52100,52100,52100,0
|
|
20241024,135600,917011700,52100,52200,52200,52100,11
|
|
20241024,135500,916437900,52400,52400,52400,52400,48
|
|
20241024,135400,913922700,52200,52300,52300,52200,49
|
|
20241024,135300,911363200,52300,52300,52300,52300,4
|
|
20241024,135200,911154000,52400,52400,52400,52400,51
|
|
20241024,135100,908481600,52500,52500,52500,52500,8
|
|
20241024,135000,908061600,52500,52500,52500,52500,49
|
|
20241024,134900,905489100,52300,52300,52300,52300,0
|
|
20241024,134800,905489100,52300,52500,52500,52300,199
|
|
20241024,134700,895043000,52600,52600,52600,52600,21
|
|
20241024,134600,893938400,52600,52500,52600,52500,53
|
|
20241024,134500,891151600,52600,52600,52600,52600,2
|
|
20241024,134400,891046400,52500,52400,52500,52400,47
|
|
20241024,134300,888580900,52400,52400,52400,52400,20
|
|
20241024,134200,887532900,52400,52400,52400,52400,4
|
|
20241024,134100,887323300,52500,52400,52500,52400,49
|
|
20241024,134000,884755000,52300,52200,52300,52200,4
|
|
20241024,133900,884546100,52400,52400,52400,52400,3
|
|
20241024,133800,884388900,52400,52400,52400,52400,49
|
|
20241024,133700,881821300,52500,52500,52500,52500,1
|
|
20241024,133600,881768800,52500,52500,52500,52500,0
|
|
20241024,133500,881768800,52500,52300,52500,52200,74
|
|
20241024,133400,877890700,52200,52300,52300,52200,22
|
|
20241024,133300,876741100,52300,52400,52500,52300,59
|
|
20241024,133200,873646400,52400,52400,52400,52400,3
|
|
20241024,133100,873489200,52500,52500,52500,52500,0
|
|
20241024,133000,873489200,52500,52500,52500,52500,49
|
|
20241024,132900,870916700,52300,52300,52300,52300,2
|
|
20241024,132800,870812100,52500,52500,52500,52500,0
|
|
20241024,132700,870812100,52500,52300,52500,52200,53
|
|
20241024,132600,868030800,52300,52300,52300,52300,2
|
|
20241024,132500,867926200,52500,52500,52500,52500,5
|
|
20241024,132400,867663700,52500,52300,52500,52300,49
|
|
20241024,132300,865092200,52300,52300,52300,52300,11
|
|
20241024,132200,864516900,52500,52500,52500,52500,0
|
|
20241024,132100,864516900,52500,52500,52500,52500,49
|
|
20241024,132000,861944400,52200,52200,52200,52200,23
|
|
20241024,131900,860743800,52200,52500,52500,52200,64
|
|
20241024,131800,857388300,52200,52200,52200,52200,7
|
|
20241024,131700,857022900,52500,52500,52500,52500,0
|
|
20241024,131600,857022900,52500,52500,52500,52500,48
|
|
20241024,131500,854502900,52200,52200,52200,52200,7
|
|
20241024,131400,854137500,52200,52200,52200,52200,7
|
|
20241024,131300,853772100,52500,52400,52500,52400,49
|
|
20241024,131200,851200300,52100,52100,52100,52100,25
|
|
20241024,131100,849897800,52400,52400,52400,52400,8
|
|
20241024,131000,849478600,52400,52400,52400,52400,41
|
|
20241024,130900,847330200,52500,52500,52500,52500,0
|
|
20241024,130800,847330200,52500,52400,52500,52400,49
|
|
20241024,130700,844758600,52400,52400,52400,52400,1
|
|
20241024,130600,844706200,52400,52400,52400,52400,0
|
|
20241024,130500,844706200,52400,52000,52400,52000,148
|
|
20241024,130400,836991000,52000,52000,52000,52000,0
|
|
20241024,130300,836991000,52000,52000,52000,52000,0
|
|
20241024,130200,836991000,52000,52100,52400,52000,152
|
|
20241024,130100,829069400,52100,52100,52100,52100,1
|
|
20241024,130000,829017300,52500,52500,52500,52500,6
|
|
20241024,125900,828702300,52600,52000,52600,52000,73
|
|
20241024,125800,824879300,52000,52000,52000,52000,58
|
|
20241024,125700,821863300,52000,52200,52300,52000,50
|
|
20241024,125600,819249400,52100,52100,52100,52100,58
|
|
20241024,125500,816227600,52100,52200,52200,52100,162
|
|
20241024,125400,807773300,52300,52300,52400,52300,80
|
|
20241024,125300,803584500,52300,52300,52300,52300,77
|
|
20241024,125200,799557400,52400,52400,52400,52400,0
|
|
20241024,125100,799557400,52400,52500,52500,52400,84
|
|
20241024,125000,795150900,52400,52400,52400,52400,4
|
|
20241024,124900,794941300,52400,52300,52400,52300,5
|
|
20241024,124800,794679500,52600,52300,52600,52300,52
|
|
20241024,124700,791945800,52400,52400,52400,52400,33
|
|
20241024,124600,790216600,52400,52400,52400,52400,6
|
|
20241024,124500,789902200,52400,52400,52400,52400,89
|
|
20241024,124400,785238600,52400,52400,52400,52400,3
|
|
20241024,124300,785081400,52400,52300,52700,52300,58
|
|
20241024,124200,782034600,52400,52500,52500,52400,35
|
|
20241024,124100,780197200,52600,52500,52600,52500,3
|
|
20241024,124000,780039600,52700,52300,52700,52300,139
|
|
20241024,123900,772760100,52300,52300,52300,52300,2
|
|
20241024,123800,772655500,52200,52200,52200,52200,2
|
|
20241024,123700,772551100,52300,52300,52300,52300,218
|
|
20241024,123600,761149700,52300,52300,52300,52300,1
|
|
20241024,123500,761097400,52300,52300,52400,52300,70
|
|
20241024,123400,757435600,52700,52300,52700,52300,50
|
|
20241024,123300,754805300,52400,52300,52400,52300,14
|
|
20241024,123200,754071900,52300,52300,52300,52300,82
|
|
20241024,123100,749783300,52700,52300,52700,52300,65
|
|
20241024,123000,746360700,52300,52300,52400,52300,13
|
|
20241024,122900,745680500,52700,52300,52700,52300,51
|
|
20241024,122800,742994100,52300,52300,52300,52300,2
|
|
20241024,122700,742889500,52300,52300,52300,52300,1
|
|
20241024,122600,742837200,52600,52300,52600,52300,52
|
|
20241024,122500,740103100,52400,52300,52400,52300,16
|
|
20241024,122400,739264900,52400,52300,52400,52300,6
|
|
20241024,122300,738950700,52600,52300,52600,52300,50
|
|
20241024,122200,736321400,52300,52300,52300,52300,2
|
|
20241024,122100,736216800,52300,52300,52300,52300,2
|
|
20241024,122000,736112200,52600,52400,52600,52300,52
|
|
20241024,121900,733378400,52400,52400,52400,52400,1
|
|
20241024,121800,733326000,52500,52600,52600,52500,57
|
|
20241024,121700,730328600,52500,52200,52500,52200,22
|
|
20241024,121600,729174100,52200,52500,52500,52200,4
|
|
20241024,121500,728964700,52500,52200,52500,52200,76
|
|
20241024,121400,724977700,52200,52200,52200,52200,7
|
|
20241024,121300,724612300,52200,52200,52200,52200,2
|
|
20241024,121200,724507900,52500,52200,52500,52200,51
|
|
20241024,121100,721831000,52400,52400,52400,52200,76
|
|
20241024,121000,717849000,52200,52500,52500,52200,6
|
|
20241024,120900,717535200,52500,52200,52500,52200,71
|
|
20241024,120800,713810500,52300,52200,52300,52200,51
|
|
20241024,120700,711146700,52200,52300,52300,52200,47
|
|
20241024,120600,708691500,52500,52500,52500,52400,95
|
|
20241024,120500,703704200,52300,52300,52300,52300,2
|
|
20241024,120400,703599600,52300,52500,52500,52300,50
|
|
20241024,120300,700975000,52300,52400,52400,52300,38
|
|
20241024,120200,698984000,52400,52700,52700,52400,91
|
|
20241024,120100,694197400,52600,52400,52600,52400,149
|
|
20241024,120000,686367300,52200,52200,52200,52200,4
|
|
20241024,115900,686158500,52100,52100,52100,52100,25
|
|
20241024,115800,684856000,52400,52100,52400,52100,50
|
|
20241024,115700,682236300,52000,52000,52000,52000,2
|
|
20241024,115600,682132300,52000,52000,52000,52000,12
|
|
20241024,115500,681508300,52500,51900,52500,51900,126
|
|
20241024,115400,674910700,51900,51900,51900,51900,2
|
|
20241024,115300,674806900,51900,52100,52300,51800,77
|
|
20241024,115200,670789300,51900,51800,51900,51800,12
|
|
20241024,115100,670166700,51900,51900,51900,51900,11
|
|
20241024,115000,669595800,51900,51900,52200,51900,139
|
|
20241024,114900,662372700,51700,51700,51700,51700,2
|
|
20241024,114800,662269300,51700,51800,51800,51700,5
|
|
20241024,114700,662010400,52000,51700,52000,51700,51
|
|
20241024,114600,659359200,51600,51600,51600,51600,2
|
|
20241024,114500,659256000,51800,51800,51800,51800,4
|
|
20241024,114400,659048800,51800,51600,51800,51600,50
|
|
20241024,114300,656459200,51500,51500,51500,51500,2
|
|
20241024,114200,656356200,51600,51700,51700,51600,4
|
|
20241024,114100,656149700,51600,51600,51600,51600,2
|
|
20241024,114000,656046500,51600,51500,51600,51500,9
|
|
20241024,113900,655582300,51500,51500,51500,51500,1
|
|
20241024,113800,655530800,51500,51600,51600,51500,42
|
|
20241024,113700,653363800,51500,51400,51500,51400,7
|
|
20241024,113600,653003500,51400,51500,51500,51400,8
|
|
20241024,113500,652591800,51500,51400,51500,51400,67
|
|
20241024,113400,649146000,51400,51400,51400,51400,2
|
|
20241024,113300,649043200,51400,51400,51400,51400,12
|
|
20241024,113200,648426400,51500,51400,51500,51400,8
|
|
20241024,113100,648014600,51400,51500,51500,51400,13
|
|
20241024,113000,647345400,51500,51500,51500,51500,64
|
|
20241024,112900,644049400,51500,51500,51500,51500,3
|
|
20241024,112800,643894900,51500,51500,51500,51500,33
|
|
20241024,112700,642195400,51500,51500,51500,51500,2
|
|
20241024,112600,642092400,51500,51500,51500,51500,2
|
|
20241024,112500,641989400,51500,51500,51500,51500,62
|
|
20241024,112400,638796400,51500,51600,51600,51500,6
|
|
20241024,112300,638487000,51600,51600,51600,51600,2
|
|
20241024,112200,638383800,51600,51600,51600,51600,2
|
|
20241024,112100,638280600,51600,51600,51600,51600,2
|
|
20241024,112000,638177400,51600,51600,51600,51600,11
|
|
20241024,111900,637609800,51600,51600,51600,51600,1
|
|
20241024,111800,637558200,51500,51500,51500,51500,2
|
|
20241024,111700,637455200,51500,51500,51500,51500,2
|
|
20241024,111600,637352200,51500,51500,51500,51500,2
|
|
20241024,111500,637249200,51400,51500,51500,51400,89
|
|
20241024,111400,632665900,51400,51400,51400,51400,61
|
|
20241024,111300,629530500,51400,51500,51500,51400,12
|
|
20241024,111200,628912700,51400,51400,51400,51400,2
|
|
20241024,111100,628809900,51400,51400,51400,51400,2
|
|
20241024,111000,628707100,51400,51400,51400,51400,31
|
|
20241024,110900,627113700,51400,51400,51400,51400,2
|
|
20241024,110800,627010900,51400,51500,51500,51400,8
|
|
20241024,110700,626599600,51500,51500,51500,51400,5
|
|
20241024,110600,626342300,51400,51500,51500,51400,44
|
|
20241024,110500,624080500,51500,51400,51500,51400,37
|
|
20241024,110400,622177200,51400,51500,51500,51400,3
|
|
20241024,110300,622022900,51400,51500,51500,51400,51
|
|
20241024,110200,619396600,51500,51700,51700,51500,34
|
|
20241024,110100,617639200,51600,51600,51600,51600,3
|
|
20241024,110000,617484400,51500,51800,51800,51500,2
|
|
20241024,105900,617381100,51500,51500,51500,51500,2
|
|
20241024,105800,617278100,51500,51500,51500,51500,2
|
|
20241024,105700,617175100,51500,51500,51500,51500,2
|
|
20241024,105600,617072100,51500,51500,51500,51500,2
|
|
20241024,105500,616969100,51500,51600,51600,51500,6
|
|
20241024,105400,616659700,51500,51500,51500,51500,2
|
|
20241024,105300,616556700,51500,51500,51500,51500,30
|
|
20241024,105200,615011700,51500,51500,51500,51500,2
|
|
20241024,105100,614908700,51500,51500,51500,51500,15
|
|
20241024,105000,614136200,51400,51400,51400,51400,2
|
|
20241024,104900,614033400,51400,51400,51400,51400,4
|
|
20241024,104800,613827800,51400,51400,51400,51400,2
|
|
20241024,104700,613725000,51400,51400,51400,51400,2
|
|
20241024,104600,613622200,51400,51600,51600,51400,15
|
|
20241024,104500,612848600,51400,51400,51400,51400,2
|
|
20241024,104400,612745800,51600,51400,51600,51400,16
|
|
20241024,104300,611920600,51400,51500,51500,51400,15
|
|
20241024,104200,611148300,51400,51500,51500,51400,10
|
|
20241024,104100,610633500,51500,51500,51500,51500,73
|
|
20241024,104000,606874000,51500,51500,51500,51500,2
|
|
20241024,103900,606771000,51500,51500,51500,51500,99
|
|
20241024,103800,601672500,51500,51500,51500,51500,2
|
|
20241024,103700,601569500,51500,51500,51500,51500,2
|
|
20241024,103600,601466500,51500,51500,51500,51500,32
|
|
20241024,103500,599818500,51500,51700,51700,51500,18
|
|
20241024,103400,598888300,51500,51500,51500,51500,2
|
|
20241024,103300,598785300,51600,51600,51600,51600,2
|
|
20241024,103200,598682100,51500,51500,51500,51500,2
|
|
20241024,103100,598579100,51500,51600,51600,51500,6
|
|
20241024,103000,598270000,51500,51500,51500,51500,7
|
|
20241024,102900,597909500,51500,51500,51500,51500,2
|
|
20241024,102800,597806500,51500,51500,51500,51500,2
|
|
20241024,102700,597703500,51400,51500,51500,51400,58
|
|
20241024,102600,594716700,51500,51500,51500,51500,2
|
|
20241024,102500,594613700,51500,51400,51500,51400,15
|
|
20241024,102400,593842200,51400,51500,51500,51400,13
|
|
20241024,102300,593173500,51400,51600,51600,51400,268
|
|
20241024,102200,579349200,51600,51600,51600,51600,1
|
|
20241024,102100,579297600,51600,51500,52200,51500,24
|
|
20241024,102000,578049800,51600,51600,51700,51600,12
|
|
20241024,101900,577430400,51600,51400,51600,51400,19
|
|
20241024,101800,576450400,51400,51700,51700,51400,152
|
|
20241024,101700,568625400,51800,51800,51800,51800,12
|
|
20241024,101600,568003800,51800,51800,51800,51800,7
|
|
20241024,101500,567641200,51600,51600,51600,51600,0
|
|
20241024,101400,567641200,51600,51700,51700,51600,42
|
|
20241024,101300,565471200,51800,51800,51800,51800,3
|
|
20241024,101200,565315800,51800,51800,51800,51800,18
|
|
20241024,101100,564383400,52200,51900,52200,51900,5
|
|
20241024,101000,564123600,51800,51800,51800,51800,1
|
|
20241024,100900,564071800,51800,51800,51800,51800,0
|
|
20241024,100800,564071800,51800,51800,51800,51800,7
|
|
20241024,100700,563709200,51700,51700,51700,51700,1
|
|
20241024,100600,563657500,51600,51700,51700,51600,64
|
|
20241024,100500,560353200,51800,51900,51900,51800,110
|
|
20241024,100400,554654500,51800,51800,51800,51800,177
|
|
20241024,100300,545485900,51800,51800,51800,51800,0
|
|
20241024,100200,545485900,51800,51800,51800,51800,5
|
|
20241024,100100,545226900,51900,52000,52000,51900,36
|
|
20241024,100000,543358300,52000,52100,52100,51900,89
|
|
20241024,095900,538730600,52000,52000,52000,52000,0
|
|
20241024,095800,538730600,52000,52000,52000,52000,0
|
|
20241024,095700,538730600,52000,52000,52000,52000,6
|
|
20241024,095600,538418600,52000,52000,52000,52000,1
|
|
20241024,095500,538366600,52000,52000,52000,52000,0
|
|
20241024,095400,538366600,52000,52000,52000,52000,3
|
|
20241024,095300,538210600,52000,52000,52000,52000,0
|
|
20241024,095200,538210600,52000,52000,52000,52000,7
|
|
20241024,095100,537846600,52100,52200,52200,52100,50
|
|
20241024,095000,535241300,52200,52200,52200,52200,37
|
|
20241024,094900,533309900,52000,52000,52000,52000,23
|
|
20241024,094800,532113900,51900,51900,51900,51900,0
|
|
20241024,094700,532113900,51900,51900,51900,51900,0
|
|
20241024,094600,532113900,51900,51900,51900,51900,20
|
|
20241024,094500,531075900,51900,51900,51900,51900,3
|
|
20241024,094400,530920200,51700,52200,52200,51700,82
|
|
20241024,094300,526660900,52200,52200,52200,52200,13
|
|
20241024,094200,525982300,52200,52200,52200,52200,17
|
|
20241024,094100,525094900,52200,52100,52300,52100,5
|
|
20241024,094000,524834000,52000,52000,52000,52000,0
|
|
20241024,093900,524834000,52000,52000,52000,52000,27
|
|
20241024,093800,523430000,52000,52000,52000,52000,63
|
|
20241024,093700,520154000,52000,52000,52000,52000,6
|
|
20241024,093600,519842000,51800,51800,51900,51800,208
|
|
20241024,093500,509067100,51800,51600,51800,51600,3
|
|
20241024,093400,508911900,51700,51700,51700,51700,16
|
|
20241024,093300,508084700,51900,51600,51900,51500,104
|
|
20241024,093200,502726900,51700,51600,51700,51600,54
|
|
20241024,093100,499937400,51500,51500,51500,51500,10
|
|
20241024,093000,499422400,51500,51500,51600,51500,111
|
|
20241024,092900,493703500,51600,51700,51700,51600,120
|
|
20241024,092800,487509800,51700,51700,51700,51700,3
|
|
20241024,092700,487354700,51700,51700,51700,51700,57
|
|
20241024,092600,484407800,51700,51500,51700,51500,22
|
|
20241024,092500,483271600,51800,51800,51800,51800,39
|
|
20241024,092400,481251400,51800,51300,51800,51100,334
|
|
20241024,092300,464051700,51400,52100,52100,51400,1184
|
|
20241024,092200,402566600,52100,52300,52300,52100,346
|
|
20241024,092100,384514600,52300,52400,52400,52300,92
|
|
20241024,092000,379700000,52200,52400,52400,52200,69
|
|
20241024,091900,376096200,52300,52200,52300,52100,174
|
|
20241024,091800,367024700,52300,52500,52500,52300,394
|
|
20241024,091700,346356300,52500,52600,52600,52500,201
|
|
20241024,091600,335788900,52600,52500,52700,52500,633
|
|
20241024,091500,302493700,52600,52600,52600,52500,76
|
|
20241024,091400,298497500,52600,53300,53300,52600,522
|
|
20241024,091300,270867700,53300,53100,53300,53100,115
|
|
20241024,091200,264741000,53200,53100,53200,53000,80
|
|
20241024,091100,260494700,53100,53100,53100,53100,47
|
|
20241024,091000,257999000,53100,53000,53100,53000,143
|
|
20241024,090900,250408700,53000,52900,53100,52900,469
|
|
20241024,090800,225554700,53000,53000,53100,52800,281
|
|
20241024,090700,210657900,53000,52600,53000,52500,120
|
|
20241024,090600,204324400,52500,52300,52500,52300,175
|
|
20241024,090500,195165100,52400,52200,52500,52100,265
|
|
20241024,090400,181298200,52000,52400,52900,52000,826
|
|
20241024,090300,138095600,52500,53000,53000,52500,587
|
|
20241024,090200,107118700,53200,52600,53200,52600,236
|
|
20241024,090100,94595100,52600,53500,53800,52600,924
|
|
20241024,090000,45320600,53500,53000,53500,52900,769
|