730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,210700,3228329500,280000,280000,280000,280000,542
|
|
20241002,210600,3228329500,280000,280000,280000,280000,0
|
|
20241002,210500,3228329500,280000,280000,280000,280000,0
|
|
20241002,210400,3228329500,280000,280000,280000,280000,0
|
|
20241002,210300,3228329500,280000,280000,280000,280000,0
|
|
20241002,210200,3228329500,280000,280000,280000,280000,0
|
|
20241002,210100,3228329500,280000,280000,280000,280000,0
|
|
20241002,210000,3228329500,280000,280000,280000,280000,0
|
|
20241002,205900,3228329500,280000,280000,280000,280000,0
|
|
20241002,205800,3228329500,280000,280000,280000,280000,0
|
|
20241002,205700,3228329500,280000,280000,280000,280000,0
|
|
20241002,205600,3228329500,280000,280000,280000,280000,0
|
|
20241002,205500,3228329500,280000,280000,280000,280000,0
|
|
20241002,205400,3228329500,280000,280000,280000,280000,0
|
|
20241002,205300,3228329500,280000,280000,280000,280000,0
|
|
20241002,205200,3228329500,280000,280000,280000,280000,0
|
|
20241002,205100,3228329500,280000,280000,280000,280000,0
|
|
20241002,205000,3228329500,280000,280000,280000,280000,0
|
|
20241002,204900,3228329500,280000,280000,280000,280000,0
|
|
20241002,204800,3228329500,280000,280000,280000,280000,0
|
|
20241002,204700,3228329500,280000,280000,280000,280000,0
|
|
20241002,204600,3228329500,280000,280000,280000,280000,0
|
|
20241002,204500,3228329500,280000,280000,280000,280000,0
|
|
20241002,204400,3228329500,280000,280000,280000,280000,0
|
|
20241002,204300,3228329500,280000,280000,280000,280000,0
|
|
20241002,204200,3228329500,280000,280000,280000,280000,0
|
|
20241002,204100,3228329500,280000,280000,280000,280000,0
|
|
20241002,204000,3228329500,280000,280000,280000,280000,0
|
|
20241002,203900,3228329500,280000,280000,280000,280000,0
|
|
20241002,203800,3228329500,280000,280000,280000,280000,0
|
|
20241002,203700,3228329500,280000,280000,280000,280000,542
|
|
20241002,203600,3228329500,280000,280000,280000,280000,0
|
|
20241002,203500,3228329500,280000,280000,280000,280000,0
|
|
20241002,203400,3228329500,280000,280000,280000,280000,0
|
|
20241002,203300,3228329500,280000,280000,280000,280000,0
|
|
20241002,203200,3228329500,280000,280000,280000,280000,0
|
|
20241002,203100,3228329500,280000,280000,280000,280000,0
|
|
20241002,203000,3228329500,280000,280000,280000,280000,0
|
|
20241002,202900,3228329500,280000,280000,280000,280000,0
|
|
20241002,202800,3228329500,280000,280000,280000,280000,0
|
|
20241002,202700,3228329500,280000,280000,280000,280000,0
|
|
20241002,202600,3228329500,280000,280000,280000,280000,0
|
|
20241002,202500,3228329500,280000,280000,280000,280000,0
|
|
20241002,202400,3228329500,280000,280000,280000,280000,0
|
|
20241002,202300,3228329500,280000,280000,280000,280000,0
|
|
20241002,202200,3228329500,280000,280000,280000,280000,0
|
|
20241002,202100,3228329500,280000,280000,280000,280000,0
|
|
20241002,202000,3228329500,280000,280000,280000,280000,0
|
|
20241002,201900,3228329500,280000,280000,280000,280000,0
|
|
20241002,201800,3228329500,280000,280000,280000,280000,0
|
|
20241002,201700,3228329500,280000,280000,280000,280000,0
|
|
20241002,201600,3228329500,280000,280000,280000,280000,0
|
|
20241002,201500,3228329500,280000,280000,280000,280000,0
|
|
20241002,201400,3228329500,280000,280000,280000,280000,0
|
|
20241002,201300,3228329500,280000,280000,280000,280000,0
|
|
20241002,201200,3228329500,280000,280000,280000,280000,0
|
|
20241002,201100,3228329500,280000,280000,280000,280000,0
|
|
20241002,201000,3228329500,280000,280000,280000,280000,0
|
|
20241002,200900,3228329500,280000,280000,280000,280000,0
|
|
20241002,200800,3228329500,280000,280000,280000,280000,0
|
|
20241002,200700,3228329500,280000,280000,280000,280000,542
|
|
20241002,200600,3228329500,280000,280000,280000,280000,0
|
|
20241002,200500,3228329500,280000,280000,280000,280000,0
|
|
20241002,200400,3228329500,280000,280000,280000,280000,0
|
|
20241002,200300,3228329500,280000,280000,280000,280000,0
|
|
20241002,200200,3228329500,280000,280000,280000,280000,0
|
|
20241002,200100,3228329500,280000,280000,280000,280000,0
|
|
20241002,200000,3228329500,280000,280000,280000,280000,0
|
|
20241002,195900,3228329500,280000,280000,280000,280000,0
|
|
20241002,195800,3228329500,280000,280000,280000,280000,0
|
|
20241002,195700,3228329500,280000,280000,280000,280000,0
|
|
20241002,195600,3228329500,280000,280000,280000,280000,0
|
|
20241002,195500,3228329500,280000,280000,280000,280000,0
|
|
20241002,195400,3228329500,280000,280000,280000,280000,0
|
|
20241002,195300,3228329500,280000,280000,280000,280000,0
|
|
20241002,195200,3228329500,280000,280000,280000,280000,0
|
|
20241002,195100,3228329500,280000,280000,280000,280000,0
|
|
20241002,195000,3228329500,280000,280000,280000,280000,0
|
|
20241002,194900,3228329500,280000,280000,280000,280000,0
|
|
20241002,194800,3228329500,280000,280000,280000,280000,0
|
|
20241002,194700,3228329500,280000,280000,280000,280000,0
|
|
20241002,194600,3228329500,280000,280000,280000,280000,0
|
|
20241002,194500,3228329500,280000,280000,280000,280000,0
|
|
20241002,194400,3228329500,280000,280000,280000,280000,0
|
|
20241002,194300,3228329500,280000,280000,280000,280000,0
|
|
20241002,194200,3228329500,280000,280000,280000,280000,0
|
|
20241002,194100,3228329500,280000,280000,280000,280000,0
|
|
20241002,194000,3228329500,280000,280000,280000,280000,0
|
|
20241002,193900,3228329500,280000,280000,280000,280000,0
|
|
20241002,193800,3228329500,280000,280000,280000,280000,0
|
|
20241002,193700,3228329500,280000,280000,280000,280000,542
|
|
20241002,193600,3228329500,280000,280000,280000,280000,0
|
|
20241002,193500,3228329500,280000,280000,280000,280000,0
|
|
20241002,193400,3228329500,280000,280000,280000,280000,0
|
|
20241002,193300,3228329500,280000,280000,280000,280000,0
|
|
20241002,193200,3228329500,280000,280000,280000,280000,0
|
|
20241002,193100,3228329500,280000,280000,280000,280000,0
|
|
20241002,193000,3228329500,280000,280000,280000,280000,0
|
|
20241002,192900,3228329500,280000,280000,280000,280000,0
|
|
20241002,192800,3228329500,280000,280000,280000,280000,0
|
|
20241002,192700,3228329500,280000,280000,280000,280000,0
|
|
20241002,192600,3228329500,280000,280000,280000,280000,0
|
|
20241002,192500,3228329500,280000,280000,280000,280000,0
|
|
20241002,192400,3228329500,280000,280000,280000,280000,0
|
|
20241002,192300,3228329500,280000,280000,280000,280000,0
|
|
20241002,192200,3228329500,280000,280000,280000,280000,0
|
|
20241002,192100,3228329500,280000,280000,280000,280000,0
|
|
20241002,192000,3228329500,280000,280000,280000,280000,0
|
|
20241002,191900,3228329500,280000,280000,280000,280000,0
|
|
20241002,191800,3228329500,280000,280000,280000,280000,0
|
|
20241002,191700,3228329500,280000,280000,280000,280000,0
|
|
20241002,191600,3228329500,280000,280000,280000,280000,0
|
|
20241002,191500,3228329500,280000,280000,280000,280000,0
|
|
20241002,191400,3228329500,280000,280000,280000,280000,0
|
|
20241002,191300,3228329500,280000,280000,280000,280000,0
|
|
20241002,191200,3228329500,280000,280000,280000,280000,0
|
|
20241002,191100,3228329500,280000,280000,280000,280000,0
|
|
20241002,191000,3228329500,280000,280000,280000,280000,0
|
|
20241002,190900,3228329500,280000,280000,280000,280000,0
|
|
20241002,190800,3228329500,280000,280000,280000,280000,0
|
|
20241002,190700,3228329500,280000,280000,280000,280000,542
|
|
20241002,190600,3228329500,280000,280000,280000,280000,0
|
|
20241002,190500,3228329500,280000,280000,280000,280000,0
|
|
20241002,190400,3228329500,280000,280000,280000,280000,0
|
|
20241002,190300,3228329500,280000,280000,280000,280000,0
|
|
20241002,190200,3228329500,280000,280000,280000,280000,0
|
|
20241002,190100,3228329500,280000,280000,280000,280000,0
|
|
20241002,190000,3228329500,280000,280000,280000,280000,0
|
|
20241002,185900,3228329500,280000,280000,280000,280000,0
|
|
20241002,185800,3228329500,280000,280000,280000,280000,0
|
|
20241002,185700,3228329500,280000,280000,280000,280000,0
|
|
20241002,185600,3228329500,280000,280000,280000,280000,0
|
|
20241002,185500,3228329500,280000,280000,280000,280000,0
|
|
20241002,185400,3228329500,280000,280000,280000,280000,0
|
|
20241002,185300,3228329500,280000,280000,280000,280000,0
|
|
20241002,185200,3228329500,280000,280000,280000,280000,0
|
|
20241002,185100,3228329500,280000,280000,280000,280000,0
|
|
20241002,185000,3228329500,280000,280000,280000,280000,0
|
|
20241002,184900,3228329500,280000,280000,280000,280000,0
|
|
20241002,184800,3228329500,280000,280000,280000,280000,0
|
|
20241002,184700,3228329500,280000,280000,280000,280000,0
|
|
20241002,184600,3228329500,280000,280000,280000,280000,0
|
|
20241002,184500,3228329500,280000,280000,280000,280000,0
|
|
20241002,184400,3228329500,280000,280000,280000,280000,0
|
|
20241002,184300,3228329500,280000,280000,280000,280000,0
|
|
20241002,184200,3228329500,280000,280000,280000,280000,0
|
|
20241002,184100,3228329500,280000,280000,280000,280000,0
|
|
20241002,184000,3228329500,280000,280000,280000,280000,0
|
|
20241002,183900,3228329500,280000,280000,280000,280000,0
|
|
20241002,183800,3228329500,280000,280000,280000,280000,0
|
|
20241002,183700,3228329500,280000,280000,280000,280000,542
|
|
20241002,183600,3228329500,280000,280000,280000,280000,0
|
|
20241002,183500,3228329500,280000,280000,280000,280000,0
|
|
20241002,183400,3228329500,280000,280000,280000,280000,0
|
|
20241002,183300,3228329500,280000,280000,280000,280000,0
|
|
20241002,183200,3228329500,280000,280000,280000,280000,0
|
|
20241002,183100,3228329500,280000,280000,280000,280000,0
|
|
20241002,183000,3228329500,280000,280000,280000,280000,0
|
|
20241002,182900,3228329500,280000,280000,280000,280000,0
|
|
20241002,182800,3228329500,280000,280000,280000,280000,0
|
|
20241002,182700,3228329500,280000,280000,280000,280000,0
|
|
20241002,182600,3228329500,280000,280000,280000,280000,0
|
|
20241002,182500,3228329500,280000,280000,280000,280000,0
|
|
20241002,182400,3228329500,280000,280000,280000,280000,0
|
|
20241002,182300,3228329500,280000,280000,280000,280000,0
|
|
20241002,182200,3228329500,280000,280000,280000,280000,0
|
|
20241002,182100,3228329500,280000,280000,280000,280000,0
|
|
20241002,182000,3228329500,280000,280000,280000,280000,0
|
|
20241002,181900,3228329500,280000,280000,280000,280000,0
|
|
20241002,181800,3228329500,280000,280000,280000,280000,0
|
|
20241002,181700,3228329500,280000,280000,280000,280000,0
|
|
20241002,181600,3228329500,280000,280000,280000,280000,0
|
|
20241002,181500,3228329500,280000,280000,280000,280000,0
|
|
20241002,181400,3228329500,280000,280000,280000,280000,0
|
|
20241002,181300,3228329500,280000,280000,280000,280000,0
|
|
20241002,181200,3228329500,280000,280000,280000,280000,0
|
|
20241002,181100,3228329500,280000,280000,280000,280000,0
|
|
20241002,181000,3228329500,280000,280000,280000,280000,0
|
|
20241002,180900,3228329500,280000,280000,280000,280000,0
|
|
20241002,180800,3228329500,280000,280000,280000,280000,0
|
|
20241002,180700,3228329500,280000,280000,280000,280000,542
|
|
20241002,180600,3228329500,280000,280000,280000,280000,0
|
|
20241002,180500,3228329500,280000,280000,280000,280000,0
|
|
20241002,180400,3228329500,280000,280000,280000,280000,0
|
|
20241002,180300,3228329500,280000,280000,280000,280000,0
|
|
20241002,180200,3228329500,280000,280000,280000,280000,0
|
|
20241002,180100,3228329500,280000,280000,280000,280000,0
|
|
20241002,180000,3228329500,280000,280000,280000,280000,0
|
|
20241002,175900,3228329500,280000,280000,280000,280000,0
|
|
20241002,175800,3228329500,280000,280000,280000,280000,0
|
|
20241002,175700,3228329500,280000,280000,280000,280000,0
|
|
20241002,175600,3228329500,280000,280000,280000,280000,0
|
|
20241002,175500,3228329500,280000,280000,280000,280000,0
|
|
20241002,175400,3228329500,280000,280000,280000,280000,0
|
|
20241002,175300,3228329500,280000,280000,280000,280000,0
|
|
20241002,175200,3228329500,280000,280000,280000,280000,0
|
|
20241002,175100,3228329500,280000,280000,280000,280000,0
|
|
20241002,175000,3228329500,280000,280000,280000,280000,0
|
|
20241002,174900,3228329500,280000,280000,280000,280000,0
|
|
20241002,174800,3228329500,280000,280000,280000,280000,0
|
|
20241002,174700,3228329500,280000,280000,280000,280000,0
|
|
20241002,174600,3228329500,280000,280000,280000,280000,0
|
|
20241002,174500,3228329500,280000,280000,280000,280000,0
|
|
20241002,174400,3228329500,280000,280000,280000,280000,0
|
|
20241002,174300,3228329500,280000,280000,280000,280000,0
|
|
20241002,174200,3228329500,280000,280000,280000,280000,0
|
|
20241002,174100,3228329500,280000,280000,280000,280000,0
|
|
20241002,174000,3228329500,280000,280000,280000,280000,0
|
|
20241002,173900,3228329500,280000,280000,280000,280000,0
|
|
20241002,173800,3228329500,280000,280000,280000,280000,0
|
|
20241002,173700,3228329500,280000,280000,280000,280000,542
|
|
20241002,173600,3228329500,280000,280000,280000,280000,0
|
|
20241002,173500,3228329500,280000,280000,280000,280000,0
|
|
20241002,173400,3228329500,280000,280000,280000,280000,0
|
|
20241002,173300,3228329500,280000,280000,280000,280000,0
|
|
20241002,173200,3228329500,280000,280000,280000,280000,0
|
|
20241002,173100,3228329500,280000,280000,280000,280000,0
|
|
20241002,173000,3228329500,280000,280000,280000,280000,0
|
|
20241002,172900,3228329500,280000,280000,280000,280000,0
|
|
20241002,172800,3228329500,280000,280000,280000,280000,0
|
|
20241002,172700,3228329500,280000,280000,280000,280000,0
|
|
20241002,172600,3228329500,280000,280000,280000,280000,0
|
|
20241002,172500,3228329500,280000,280000,280000,280000,0
|
|
20241002,172400,3228329500,280000,280000,280000,280000,0
|
|
20241002,172300,3228329500,280000,280000,280000,280000,0
|
|
20241002,172200,3228329500,280000,280000,280000,280000,0
|
|
20241002,172100,3228329500,280000,280000,280000,280000,0
|
|
20241002,172000,3228329500,280000,280000,280000,280000,0
|
|
20241002,171900,3228329500,280000,280000,280000,280000,0
|
|
20241002,171800,3228329500,280000,280000,280000,280000,0
|
|
20241002,171700,3228329500,280000,280000,280000,280000,0
|
|
20241002,171600,3228329500,280000,280000,280000,280000,0
|
|
20241002,171500,3228329500,280000,280000,280000,280000,0
|
|
20241002,171400,3228329500,280000,280000,280000,280000,0
|
|
20241002,171300,3228329500,280000,280000,280000,280000,0
|
|
20241002,171200,3228329500,280000,280000,280000,280000,0
|
|
20241002,171100,3228329500,280000,280000,280000,280000,0
|
|
20241002,171000,3228329500,280000,280000,280000,280000,0
|
|
20241002,170900,3228329500,280000,280000,280000,280000,0
|
|
20241002,170800,3228329500,280000,280000,280000,280000,0
|
|
20241002,170700,3228329500,280000,280000,280000,280000,542
|
|
20241002,170600,3228329500,280000,280000,280000,280000,0
|
|
20241002,170500,3228329500,280000,280000,280000,280000,0
|
|
20241002,170400,3228329500,280000,280000,280000,280000,0
|
|
20241002,170300,3228329500,280000,280000,280000,280000,0
|
|
20241002,170200,3228329500,280000,280000,280000,280000,0
|
|
20241002,170100,3228329500,280000,280000,280000,280000,0
|
|
20241002,170000,3228329500,280000,280000,280000,280000,0
|
|
20241002,165900,3228329500,280000,280000,280000,280000,0
|
|
20241002,165800,3228329500,280000,280000,280000,280000,0
|
|
20241002,165700,3228329500,280000,280000,280000,280000,0
|
|
20241002,165600,3228329500,280000,280000,280000,280000,0
|
|
20241002,165500,3228329500,280000,280000,280000,280000,0
|
|
20241002,165400,3228329500,280000,280000,280000,280000,0
|
|
20241002,165300,3228329500,280000,280000,280000,280000,0
|
|
20241002,165200,3228329500,280000,280000,280000,280000,0
|
|
20241002,165100,3228329500,280000,280000,280000,280000,0
|
|
20241002,165000,3228329500,280000,280000,280000,280000,0
|
|
20241002,164900,3228329500,280000,280000,280000,280000,0
|
|
20241002,164800,3228329500,280000,280000,280000,280000,0
|
|
20241002,164700,3228329500,280000,280000,280000,280000,0
|
|
20241002,164600,3228329500,280000,280000,280000,280000,0
|
|
20241002,164500,3228329500,280000,280000,280000,280000,0
|
|
20241002,164400,3228329500,280000,280000,280000,280000,0
|
|
20241002,164300,3228329500,280000,280000,280000,280000,0
|
|
20241002,164200,3228329500,280000,280000,280000,280000,0
|
|
20241002,164100,3228329500,280000,280000,280000,280000,0
|
|
20241002,164000,3228329500,280000,280000,280000,280000,0
|
|
20241002,163900,3228329500,280000,280000,280000,280000,0
|
|
20241002,163800,3228329500,280000,280000,280000,280000,0
|
|
20241002,163700,3228329500,280000,280000,280000,280000,542
|
|
20241002,163600,3228329500,280000,280000,280000,280000,0
|
|
20241002,163500,3228329500,280000,280000,280000,280000,0
|
|
20241002,163400,3228329500,280000,280000,280000,280000,0
|
|
20241002,163300,3228329500,280000,280000,280000,280000,0
|
|
20241002,163200,3228329500,280000,280000,280000,280000,0
|
|
20241002,163100,3228329500,280000,280000,280000,280000,0
|
|
20241002,163000,3228329500,280000,280000,280000,280000,0
|
|
20241002,162900,3228329500,280000,280000,280000,280000,0
|
|
20241002,162800,3228329500,280000,280000,280000,280000,0
|
|
20241002,162700,3228329500,280000,280000,280000,280000,0
|
|
20241002,162600,3228329500,280000,280000,280000,280000,0
|
|
20241002,162500,3228329500,280000,280000,280000,280000,0
|
|
20241002,162400,3228329500,280000,280000,280000,280000,0
|
|
20241002,162300,3228329500,280000,280000,280000,280000,0
|
|
20241002,162200,3228329500,280000,280000,280000,280000,0
|
|
20241002,162100,3228329500,280000,280000,280000,280000,0
|
|
20241002,162000,3228329500,280000,280000,280000,280000,0
|
|
20241002,161900,3228329500,280000,280000,280000,280000,0
|
|
20241002,161800,3228329500,280000,280000,280000,280000,0
|
|
20241002,161700,3228329500,280000,280000,280000,280000,0
|
|
20241002,161600,3228329500,280000,280000,280000,280000,0
|
|
20241002,161500,3228329500,280000,280000,280000,280000,0
|
|
20241002,161400,3228329500,280000,280000,280000,280000,0
|
|
20241002,161300,3228329500,280000,280000,280000,280000,0
|
|
20241002,161200,3228329500,280000,280000,280000,280000,0
|
|
20241002,161100,3228329500,280000,280000,280000,280000,0
|
|
20241002,161000,3228329500,280000,280000,280000,280000,0
|
|
20241002,160900,3228329500,280000,280000,280000,280000,0
|
|
20241002,160800,3228329500,280000,280000,280000,280000,0
|
|
20241002,160700,3228329500,280000,280000,280000,280000,542
|
|
20241002,160600,3228329500,280000,280000,280000,280000,0
|
|
20241002,160500,3228329500,280000,280000,280000,280000,0
|
|
20241002,160400,3228329500,280000,280000,280000,280000,0
|
|
20241002,160300,3228329500,280000,280000,280000,280000,0
|
|
20241002,160200,3228329500,280000,280000,280000,280000,0
|
|
20241002,160100,3228329500,280000,280000,280000,280000,0
|
|
20241002,160000,3228329500,280000,280000,280000,280000,0
|
|
20241002,155900,3228329500,280000,280000,280000,280000,0
|
|
20241002,155800,3228329500,280000,280000,280000,280000,0
|
|
20241002,155700,3228329500,280000,280000,280000,280000,0
|
|
20241002,155600,3228329500,280000,280000,280000,280000,0
|
|
20241002,155500,3228329500,280000,280000,280000,280000,0
|
|
20241002,155400,3228329500,280000,280000,280000,280000,0
|
|
20241002,155300,3228329500,280000,280000,280000,280000,0
|
|
20241002,155200,3228329500,280000,280000,280000,280000,0
|
|
20241002,155100,3228329500,280000,280000,280000,280000,0
|
|
20241002,155000,3228329500,280000,280000,280000,280000,0
|
|
20241002,154900,3228329500,280000,280000,280000,280000,0
|
|
20241002,154800,3228329500,280000,280000,280000,280000,0
|
|
20241002,154700,3228329500,280000,280000,280000,280000,0
|
|
20241002,154600,3228329500,280000,280000,280000,280000,0
|
|
20241002,154500,3228329500,280000,280000,280000,280000,0
|
|
20241002,154400,3228329500,280000,280000,280000,280000,0
|
|
20241002,154300,3228329500,280000,280000,280000,280000,0
|
|
20241002,154200,3228329500,280000,280000,280000,280000,0
|
|
20241002,154100,3228329500,280000,280000,280000,280000,0
|
|
20241002,154000,3228329500,280000,280000,280000,280000,0
|
|
20241002,153900,3228329500,280000,280000,280000,280000,0
|
|
20241002,153800,3228329500,280000,280000,280000,280000,0
|
|
20241002,153700,3228329500,280000,280000,280000,280000,542
|
|
20241002,153600,3228329500,280000,280000,280000,280000,0
|
|
20241002,153500,3228329500,280000,280000,280000,280000,0
|
|
20241002,153400,3228329500,280000,280000,280000,280000,0
|
|
20241002,153300,3228329500,280000,280000,280000,280000,0
|
|
20241002,153200,3228329500,280000,280000,280000,280000,0
|
|
20241002,153100,3228329500,280000,280000,280000,280000,0
|
|
20241002,153000,3228329500,280000,280000,280000,280000,542
|
|
20241002,152900,3076569500,280500,280500,280500,280500,0
|
|
20241002,152800,3076569500,280500,280500,280500,280500,0
|
|
20241002,152700,3076569500,280500,280500,280500,280500,0
|
|
20241002,152600,3076569500,280500,280500,280500,280500,0
|
|
20241002,152500,3076569500,280500,280500,280500,280500,0
|
|
20241002,152400,3076569500,280500,280500,280500,280500,0
|
|
20241002,152300,3076569500,280500,280500,280500,280500,0
|
|
20241002,152200,3076569500,280500,280500,280500,280500,0
|
|
20241002,152100,3076569500,280500,280500,280500,280500,0
|
|
20241002,152000,3076569500,280500,280500,280500,280500,0
|
|
20241002,151900,3076569500,280500,281500,281500,280500,153
|
|
20241002,151800,3033637000,281500,280500,281500,280500,7
|
|
20241002,151700,3031667500,280500,281000,281000,280500,55
|
|
20241002,151600,3016220000,281000,281000,281000,281000,16
|
|
20241002,151500,3011724000,281000,281000,281000,280500,35
|
|
20241002,151400,3001900000,281000,281000,281000,281000,26
|
|
20241002,151300,2994594000,281000,281500,281500,281000,4
|
|
20241002,151200,2993469000,281500,281000,281500,281000,39
|
|
20241002,151100,2982508000,281000,281000,281000,281000,9
|
|
20241002,151000,2979979000,281000,280500,281000,280500,9
|
|
20241002,150900,2977451000,281000,281000,281000,281000,88
|
|
20241002,150800,2952723000,281500,281500,281500,281500,0
|
|
20241002,150700,2952723000,281500,281500,281500,281500,0
|
|
20241002,150600,2952723000,281500,281500,281500,281500,7
|
|
20241002,150500,2950752500,281000,281500,281500,281000,64
|
|
20241002,150400,2932751000,281500,281500,281500,281500,0
|
|
20241002,150300,2932751000,281500,281000,281500,281000,23
|
|
20241002,150200,2926287500,282000,281000,282000,281000,16
|
|
20241002,150100,2921786000,280500,282500,282500,280500,236
|
|
20241002,150000,2855395500,282000,281500,283000,281500,11
|
|
20241002,145900,2852292000,282000,282000,282000,282000,10
|
|
20241002,145800,2849472000,282000,281500,282500,281500,75
|
|
20241002,145700,2828351500,281500,281500,281500,281500,1
|
|
20241002,145600,2828070000,281000,281500,281500,281000,6
|
|
20241002,145500,2826383500,281500,281000,281500,281000,2
|
|
20241002,145400,2825821000,281500,281500,282000,281500,94
|
|
20241002,145300,2799359500,282000,282000,282000,282000,29
|
|
20241002,145200,2791181500,282000,282000,282000,282000,5
|
|
20241002,145100,2789771500,281500,282000,282000,281500,11
|
|
20241002,145000,2786672000,281500,282000,282000,281500,5
|
|
20241002,144900,2785263500,282000,281500,282000,281500,2
|
|
20241002,144800,2784700000,282000,281500,282000,281500,17
|
|
20241002,144700,2779911000,282000,282000,282000,282000,9
|
|
20241002,144600,2777373000,282000,282000,282000,282000,7
|
|
20241002,144500,2775399000,281500,281500,281500,281500,1
|
|
20241002,144400,2775117500,282000,282000,282000,282000,7
|
|
20241002,144300,2773143500,282000,282000,282000,281500,5
|
|
20241002,144200,2771734000,282000,282000,282000,282000,1
|
|
20241002,144100,2771452000,282000,282000,282000,282000,1
|
|
20241002,144000,2771170000,282000,281500,282000,281500,2
|
|
20241002,143900,2770606500,282000,282000,282000,282000,2
|
|
20241002,143800,2770042500,282000,282000,282000,282000,2
|
|
20241002,143700,2769478500,282000,282000,284000,282000,26
|
|
20241002,143600,2762121000,282000,282000,284000,282000,49
|
|
20241002,143500,2748269000,281500,282000,282000,281500,25
|
|
20241002,143400,2741224500,282000,282000,282000,282000,15
|
|
20241002,143300,2736994500,281500,281500,281500,281500,10
|
|
20241002,143200,2734179500,282000,282000,282000,282000,0
|
|
20241002,143100,2734179500,282000,282000,282000,282000,0
|
|
20241002,143000,2734179500,282000,282000,282000,281500,80
|
|
20241002,142900,2711635500,282500,283000,283000,282500,52
|
|
20241002,142800,2696945000,282500,282500,282500,282500,5
|
|
20241002,142700,2695532500,282500,282500,282500,282500,1
|
|
20241002,142600,2695250000,282500,282500,282500,282500,0
|
|
20241002,142500,2695250000,282500,282500,283000,282500,6
|
|
20241002,142400,2693554500,282500,283500,283500,282500,68
|
|
20241002,142300,2674311500,283500,283500,283500,283500,19
|
|
20241002,142200,2668925000,283500,283500,283500,283500,5
|
|
20241002,142100,2667507500,284000,284000,284000,284000,33
|
|
20241002,142000,2658135500,284000,284000,284000,284000,1
|
|
20241002,141900,2657851500,284500,284500,284500,284500,1
|
|
20241002,141800,2657567000,284500,284500,284500,284500,1
|
|
20241002,141700,2657282500,284500,284500,284500,284500,5
|
|
20241002,141600,2655860000,284000,284000,284000,284000,0
|
|
20241002,141500,2655860000,284000,284000,284000,284000,2
|
|
20241002,141400,2655292000,284500,284500,284500,284500,167
|
|
20241002,141300,2607780500,284500,284000,284500,284000,10
|
|
20241002,141200,2604940000,284500,284500,284500,284500,4
|
|
20241002,141100,2603802000,284000,284000,284000,284000,0
|
|
20241002,141000,2603802000,284000,284500,284500,284000,4
|
|
20241002,140900,2602664500,284500,284500,284500,284500,9
|
|
20241002,140800,2600104000,284500,284500,284500,284500,4
|
|
20241002,140700,2598966000,284000,285000,285000,284000,12
|
|
20241002,140600,2595557000,284500,284000,284500,284000,8
|
|
20241002,140500,2593281500,284500,284500,284500,284500,3
|
|
20241002,140400,2592428000,284500,284000,284500,284000,8
|
|
20241002,140300,2590152500,284000,284000,284000,284000,5
|
|
20241002,140200,2588732500,284000,284000,284000,284000,5
|
|
20241002,140100,2587312500,284000,283500,284500,283500,36
|
|
20241002,140000,2577086500,284000,284000,284000,284000,6
|
|
20241002,135900,2575382500,284000,284000,284000,284000,5
|
|
20241002,135800,2573962500,284000,283500,284000,283500,13
|
|
20241002,135700,2570276500,283500,283000,283500,283000,5
|
|
20241002,135600,2568860500,283000,283500,283500,283000,3
|
|
20241002,135500,2568010500,283500,283000,284000,283000,7
|
|
20241002,135400,2566026000,283500,283500,283500,283500,28
|
|
20241002,135300,2558088000,284000,284000,284000,284000,3
|
|
20241002,135200,2557236000,284000,284000,284000,284000,4
|
|
20241002,135100,2556100000,284000,284000,284000,283000,4
|
|
20241002,135000,2554965000,283000,284000,284000,283000,3
|
|
20241002,134900,2554114000,284000,284000,284000,284000,4
|
|
20241002,134800,2552978000,284000,284000,284000,284000,3
|
|
20241002,134700,2552126000,284000,284000,284000,284000,12
|
|
20241002,134600,2548718000,284000,283000,284000,283000,7
|
|
20241002,134500,2546731000,284000,283500,284000,283500,5
|
|
20241002,134400,2545313000,283500,283500,283500,283500,3
|
|
20241002,134300,2544462500,283000,283500,283500,283000,21
|
|
20241002,134200,2538519000,283500,283500,283500,283500,6
|
|
20241002,134100,2536818000,283500,283500,284000,283500,11
|
|
20241002,134000,2533699000,284000,283500,284000,283500,32
|
|
20241002,133900,2524626500,284000,284500,284500,284000,4
|
|
20241002,133800,2523490000,284500,283500,284500,283500,6
|
|
20241002,133700,2521787000,283500,283500,283500,283500,7
|
|
20241002,133600,2519802500,283500,283500,283500,283000,3
|
|
20241002,133500,2518952500,283500,283500,283500,283500,52
|
|
20241002,133400,2504210500,283500,284000,284000,283500,9
|
|
20241002,133300,2501658500,284500,284000,284500,284000,31
|
|
20241002,133200,2492853500,284500,284500,284500,284500,2
|
|
20241002,133100,2492284500,284000,284500,284500,284000,10
|
|
20241002,133000,2489443000,284500,284000,284500,284000,2
|
|
20241002,132900,2488874500,284000,285000,285000,284000,4
|
|
20241002,132800,2487736000,285000,285000,285000,285000,1
|
|
20241002,132700,2487451000,284000,285000,285000,284000,12
|
|
20241002,132600,2484041000,284000,285000,285000,284000,2
|
|
20241002,132500,2483472000,284000,284500,284500,284000,60
|
|
20241002,132400,2466407500,285000,285000,285000,285000,2
|
|
20241002,132300,2465837500,285000,285000,285000,285000,8
|
|
20241002,132200,2463557500,285000,285000,285000,285000,3
|
|
20241002,132100,2462702500,284500,285000,285000,284500,46
|
|
20241002,132000,2449593000,285500,285500,285500,285500,0
|
|
20241002,131900,2449593000,285500,285500,285500,285500,0
|
|
20241002,131800,2449593000,285500,285500,285500,285500,1
|
|
20241002,131700,2449307500,285500,285000,285500,285000,21
|
|
20241002,131600,2443322000,285000,285500,285500,285000,6
|
|
20241002,131500,2441609500,285500,285500,285500,285500,0
|
|
20241002,131400,2441609500,285500,285500,285500,285500,0
|
|
20241002,131300,2441609500,285500,285500,285500,285500,6
|
|
20241002,131200,2439896500,285000,285000,285000,285000,1
|
|
20241002,131100,2439611500,285500,285500,285500,285500,0
|
|
20241002,131000,2439611500,285500,285500,285500,285500,14
|
|
20241002,130900,2435614500,285500,285500,285500,285500,2
|
|
20241002,130800,2435043500,285000,285000,285000,285000,8
|
|
20241002,130700,2432763500,285500,285000,285500,285000,29
|
|
20241002,130600,2424497000,285500,285500,285500,285500,5
|
|
20241002,130500,2423069500,286000,286000,286000,286000,0
|
|
20241002,130400,2423069500,286000,286000,286000,286000,0
|
|
20241002,130300,2423069500,286000,286000,286000,286000,0
|
|
20241002,130200,2423069500,286000,286000,286000,286000,1
|
|
20241002,130100,2422783500,286000,286000,286000,286000,1
|
|
20241002,130000,2422497500,285000,284500,285000,284500,17
|
|
20241002,125900,2417653000,285000,285000,285000,285000,2
|
|
20241002,125800,2417083000,285000,285000,285000,285000,7
|
|
20241002,125700,2415088000,284500,284500,284500,284500,1
|
|
20241002,125600,2414803500,285000,285000,285000,285000,0
|
|
20241002,125500,2414803500,285000,285000,285000,285000,0
|
|
20241002,125400,2414803500,285000,285000,285000,285000,6
|
|
20241002,125300,2413093500,284500,284500,284500,284500,0
|
|
20241002,125200,2413093500,284500,284500,284500,284500,1
|
|
20241002,125100,2412809000,284500,284500,284500,284500,36
|
|
20241002,125000,2402567000,284500,284500,284500,284500,24
|
|
20241002,124900,2395739000,285000,285000,285000,285000,2
|
|
20241002,124800,2395169000,284500,284500,284500,284500,0
|
|
20241002,124700,2395169000,284500,284500,284500,284500,0
|
|
20241002,124600,2395169000,284500,285500,285500,284500,14
|
|
20241002,124500,2391182000,284500,284500,284500,284500,1
|
|
20241002,124400,2390897500,285500,285500,285500,285500,35
|
|
20241002,124300,2380905000,284500,284500,284500,284500,65
|
|
20241002,124200,2362412500,285000,286500,286500,285000,13
|
|
20241002,124100,2358699500,286500,286500,286500,286500,10
|
|
20241002,124000,2355834500,286500,286000,286500,286000,17
|
|
20241002,123900,2350968000,286000,286000,286000,286000,16
|
|
20241002,123800,2346392000,286000,286000,286000,285500,24
|
|
20241002,123700,2339534500,286000,285000,286000,285000,338
|
|
20241002,123600,2243175500,285000,284500,285000,284500,47
|
|
20241002,123500,2229803000,284500,284000,284500,284000,27
|
|
20241002,123400,2222130000,284000,284000,284000,284000,16
|
|
20241002,123300,2217586000,284000,284000,284000,284000,7
|
|
20241002,123200,2215598000,284000,284000,284000,284000,12
|
|
20241002,123100,2212190000,283500,284000,284000,283500,7
|
|
20241002,123000,2210203000,284000,284000,284000,284000,7
|
|
20241002,122900,2208215000,284000,284000,284000,284000,0
|
|
20241002,122800,2208215000,284000,284000,284000,284000,2
|
|
20241002,122700,2207647000,284000,284000,284000,284000,0
|
|
20241002,122600,2207647000,284000,284000,284000,284000,0
|
|
20241002,122500,2207647000,284000,284000,284000,284000,1
|
|
20241002,122400,2207363000,283500,283500,283500,283500,0
|
|
20241002,122300,2207363000,283500,283500,283500,283500,0
|
|
20241002,122200,2207363000,283500,284000,284000,283500,11
|
|
20241002,122100,2204241500,283500,283500,283500,283500,2
|
|
20241002,122000,2203674500,283500,283500,283500,283500,10
|
|
20241002,121900,2200839500,283500,283500,283500,283500,0
|
|
20241002,121800,2200839500,283500,283500,283500,283500,0
|
|
20241002,121700,2200839500,283500,283500,283500,283500,0
|
|
20241002,121600,2200839500,283500,284000,284000,283500,27
|
|
20241002,121500,2193184500,284000,283000,284000,283000,71
|
|
20241002,121400,2173052500,283000,283000,283000,283000,4
|
|
20241002,121300,2171920500,283000,283000,283000,283000,7
|
|
20241002,121200,2169939500,283000,283000,283000,283000,1
|
|
20241002,121100,2169656500,282500,282500,282500,282500,1
|
|
20241002,121000,2169374000,282500,282500,282500,282500,0
|
|
20241002,120900,2169374000,282500,283000,283000,282500,35
|
|
20241002,120800,2159484000,283000,283000,283000,283000,47
|
|
20241002,120700,2146183000,283000,283000,283000,283000,1
|
|
20241002,120600,2145900000,283000,283000,283000,283000,0
|
|
20241002,120500,2145900000,283000,283000,283000,283000,1
|
|
20241002,120400,2145617000,283000,283000,283000,283000,0
|
|
20241002,120300,2145617000,283000,283000,283000,283000,0
|
|
20241002,120200,2145617000,283000,283000,283000,283000,6
|
|
20241002,120100,2143919000,283000,283000,283000,283000,3
|
|
20241002,120000,2143070000,283000,283000,283000,283000,0
|
|
20241002,115900,2143070000,283000,283000,283000,283000,6
|
|
20241002,115800,2141372000,282500,282500,282500,282500,0
|
|
20241002,115700,2141372000,282500,282500,282500,282500,71
|
|
20241002,115600,2121314500,282500,282500,282500,282500,5
|
|
20241002,115500,2119902000,282000,282000,282000,282000,8
|
|
20241002,115400,2117646000,282500,282500,282500,282500,5
|
|
20241002,115300,2116233500,282500,282500,282500,282500,5
|
|
20241002,115200,2114821000,282500,282500,282500,282500,1
|
|
20241002,115100,2114538500,282000,282000,282000,282000,9
|
|
20241002,115000,2112000500,282000,281500,282000,281500,134
|
|
20241002,114900,2074269000,281500,281500,281500,281500,1
|
|
20241002,114800,2073987500,281000,281000,281000,281000,0
|
|
20241002,114700,2073987500,281000,281000,281000,281000,4
|
|
20241002,114600,2072863500,281000,281000,281000,281000,107
|
|
20241002,114500,2042796500,281000,281000,281000,281000,1
|
|
20241002,114400,2042515500,281500,281500,281500,281500,1
|
|
20241002,114300,2042234000,281000,281000,281000,281000,0
|
|
20241002,114200,2042234000,281000,281000,281000,281000,0
|
|
20241002,114100,2042234000,281000,281000,281000,281000,0
|
|
20241002,114000,2042234000,281000,281500,281500,281000,242
|
|
20241002,113900,1974113000,282000,282000,282000,282000,164
|
|
20241002,113800,1927865000,282000,282000,282000,282000,0
|
|
20241002,113700,1927865000,282000,282000,282000,282000,1
|
|
20241002,113600,1927583000,282500,282000,282500,282000,60
|
|
20241002,113500,1910661000,282500,282500,282500,282500,0
|
|
20241002,113400,1910661000,282500,282500,282500,282500,7
|
|
20241002,113300,1908683500,282500,282500,282500,282500,9
|
|
20241002,113200,1906141000,282500,282500,282500,282500,1
|
|
20241002,113100,1905858500,282500,282500,282500,282500,0
|
|
20241002,113000,1905858500,282500,282500,282500,282500,1
|
|
20241002,112900,1905576000,282500,282500,282500,282500,0
|
|
20241002,112800,1905576000,282500,282500,282500,282500,119
|
|
20241002,112700,1871958500,282500,282500,282500,282500,0
|
|
20241002,112600,1871958500,282500,282500,282500,282500,0
|
|
20241002,112500,1871958500,282500,282500,282500,282500,0
|
|
20241002,112400,1871958500,282500,282500,282500,282500,0
|
|
20241002,112300,1871958500,282500,282500,282500,282500,2
|
|
20241002,112200,1871393500,282000,282000,282000,282000,5
|
|
20241002,112100,1869983500,282000,282000,282000,282000,3
|
|
20241002,112000,1869137500,282500,282500,282500,282500,0
|
|
20241002,111900,1869137500,282500,282500,282500,282500,0
|
|
20241002,111800,1869137500,282500,282500,282500,282500,23
|
|
20241002,111700,1862640000,282500,282500,282500,282500,5
|
|
20241002,111600,1861227500,283000,283000,283000,283000,42
|
|
20241002,111500,1849341500,282500,282500,282500,282500,1
|
|
20241002,111400,1849059000,282500,282500,282500,282500,0
|
|
20241002,111300,1849059000,282500,282500,282500,282500,21
|
|
20241002,111200,1843126500,282500,282500,282500,282500,0
|
|
20241002,111100,1843126500,282500,282500,282500,282500,12
|
|
20241002,111000,1839736500,283000,283000,283000,283000,1
|
|
20241002,110900,1839453500,282500,282500,282500,282500,1
|
|
20241002,110800,1839171000,282500,282500,282500,282500,1
|
|
20241002,110700,1838888500,282500,282500,282500,282500,0
|
|
20241002,110600,1838888500,282500,282500,282500,282500,26
|
|
20241002,110500,1831543500,282500,282500,282500,282500,12
|
|
20241002,110400,1828153500,282500,282000,282500,282000,9
|
|
20241002,110300,1825613500,282500,282500,282500,282500,0
|
|
20241002,110200,1825613500,282500,282500,282500,282500,0
|
|
20241002,110100,1825613500,282500,282000,282500,282000,10
|
|
20241002,110000,1822793000,281500,281500,281500,281500,33
|
|
20241002,105900,1813503500,281500,281500,281500,281500,0
|
|
20241002,105800,1813503500,281500,281500,281500,281000,16
|
|
20241002,105700,1809000000,281500,281500,281500,281500,0
|
|
20241002,105600,1809000000,281500,281500,281500,281500,0
|
|
20241002,105500,1809000000,281500,281500,281500,281500,1
|
|
20241002,105400,1808718500,281000,282000,282000,281000,7
|
|
20241002,105300,1806745500,281000,281500,281500,281000,5
|
|
20241002,105200,1805338500,281500,282000,282000,281500,15
|
|
20241002,105100,1801110500,281500,281500,281500,281500,3
|
|
20241002,105000,1800266000,281500,281500,281500,281500,14
|
|
20241002,104900,1796325000,281500,281500,281500,281500,2
|
|
20241002,104800,1795762000,281500,281500,281500,281500,24
|
|
20241002,104700,1789006000,281500,281500,281500,281500,1
|
|
20241002,104600,1788724500,281500,281500,281500,281500,0
|
|
20241002,104500,1788724500,281500,281000,281500,281000,37
|
|
20241002,104400,1778311000,281500,281000,281500,280500,17
|
|
20241002,104300,1773528500,281000,281000,281000,281000,0
|
|
20241002,104200,1773528500,281000,281000,281000,281000,8
|
|
20241002,104100,1771280500,280500,280500,280500,280500,9
|
|
20241002,104000,1768756000,280500,280500,280500,280500,4
|
|
20241002,103900,1767634000,280000,280000,280000,280000,0
|
|
20241002,103800,1767634000,280000,280000,280000,280000,21
|
|
20241002,103700,1761754000,282000,281500,282000,279000,1856
|
|
20241002,103600,1243018500,281500,281500,281500,280000,563
|
|
20241002,103500,1085039000,282000,282000,282000,282000,0
|
|
20241002,103400,1085039000,282000,283000,283000,281500,396
|
|
20241002,103300,973354000,283000,282500,283000,282500,34
|
|
20241002,103200,963744000,282500,282500,282500,282500,0
|
|
20241002,103100,963744000,282500,282500,282500,282500,1
|
|
20241002,103000,963461500,282500,282500,282500,282500,21
|
|
20241002,102900,957529000,282500,282500,282500,282500,10
|
|
20241002,102800,954704000,282000,282500,282500,282000,11
|
|
20241002,102700,951599500,282500,281000,282500,281000,32
|
|
20241002,102600,942585000,281000,281000,281000,281000,6
|
|
20241002,102500,940899000,281000,281000,281000,281000,66
|
|
20241002,102400,922353000,281000,281000,281000,281000,36
|
|
20241002,102300,912237000,281500,281500,281500,281500,10
|
|
20241002,102200,909422000,281500,281500,281500,281500,59
|
|
20241002,102100,892813500,282000,282000,282000,282000,9
|
|
20241002,102000,890275500,282500,282000,282500,282000,59
|
|
20241002,101900,873628500,282000,282000,282000,282000,14
|
|
20241002,101800,869680500,282000,282000,282000,282000,0
|
|
20241002,101700,869680500,282000,282500,282500,282000,53
|
|
20241002,101600,854721000,282500,282000,282500,282000,48
|
|
20241002,101500,841170500,281500,281500,281500,281500,10
|
|
20241002,101400,838355500,281500,281500,281500,281500,0
|
|
20241002,101300,838355500,281500,281500,281500,281000,28
|
|
20241002,101200,830475500,281500,281500,281500,281500,6
|
|
20241002,101100,828786500,281000,281500,281500,281000,57
|
|
20241002,101000,812768000,281500,281500,281500,281500,8
|
|
20241002,100900,810516000,282000,281500,282000,281500,49
|
|
20241002,100800,796720500,281500,281500,281500,281500,5
|
|
20241002,100700,795313000,281500,282000,282000,281500,15
|
|
20241002,100600,791089500,282500,282500,282500,282500,10
|
|
20241002,100500,788264500,282500,282500,282500,282500,12
|
|
20241002,100400,784874500,282000,282000,282000,282000,11
|
|
20241002,100300,781772500,281000,281000,281000,281000,12
|
|
20241002,100200,778400500,282000,282000,282000,282000,4
|
|
20241002,100100,777272500,282000,282000,282000,282000,2
|
|
20241002,100000,776708500,281000,282000,282000,281000,4
|
|
20241002,095900,775583500,281500,281000,281500,281000,4
|
|
20241002,095800,774459000,280500,280500,280500,280500,21
|
|
20241002,095700,768568500,280500,280500,280500,280500,0
|
|
20241002,095600,768568500,280500,280500,280500,280500,8
|
|
20241002,095500,766324500,280500,280500,280500,280500,5
|
|
20241002,095400,764922000,280500,280500,280500,280500,30
|
|
20241002,095300,756507000,280500,280500,280500,280000,122
|
|
20241002,095200,722289000,281000,281000,281000,281000,0
|
|
20241002,095100,722289000,281000,281500,281500,280500,24
|
|
20241002,095000,715541500,281500,281500,281500,281500,1
|
|
20241002,094900,715260000,281000,281000,281000,281000,17
|
|
20241002,094800,710483000,280500,280500,280500,280500,11
|
|
20241002,094700,707397500,280500,281000,281000,280500,24
|
|
20241002,094600,700659000,280500,281500,281500,280500,30
|
|
20241002,094500,692228500,281000,281000,281000,281000,4
|
|
20241002,094400,691104500,281500,281500,281500,281500,12
|
|
20241002,094300,687726500,281500,281500,281500,281500,4
|
|
20241002,094200,686600500,281500,281500,281500,281500,13
|
|
20241002,094100,682941000,281000,281000,281000,281000,13
|
|
20241002,094000,679288000,281000,280500,281000,280500,28
|
|
20241002,093900,671433500,280500,280500,280500,280500,5
|
|
20241002,093800,670031000,280500,280500,280500,280000,46
|
|
20241002,093700,657133000,280500,280500,280500,280500,4
|
|
20241002,093600,656011000,280500,280500,280500,280000,44
|
|
20241002,093500,643673500,280500,281000,281000,280500,32
|
|
20241002,093400,634697000,281000,281000,281000,281000,3
|
|
20241002,093300,633854000,281000,281000,281000,281000,0
|
|
20241002,093200,633854000,281000,281000,281000,280500,37
|
|
20241002,093100,623470000,281500,280500,281500,280500,47
|
|
20241002,093000,610282000,280500,281000,281000,280500,54
|
|
20241002,092900,595130500,280500,280500,280500,280000,27
|
|
20241002,092800,587559000,281000,281000,281000,280500,142
|
|
20241002,092700,547726000,281000,280500,281000,280500,22
|
|
20241002,092600,541544500,280500,280500,280500,280500,26
|
|
20241002,092500,534251500,280500,280000,280500,280000,58
|
|
20241002,092400,517994500,280000,281000,281000,280000,189
|
|
20241002,092300,464983500,281000,280500,281000,280500,6
|
|
20241002,092200,463299500,280500,280500,280500,280500,11
|
|
20241002,092100,460214000,280500,281000,281000,280500,19
|
|
20241002,092000,454883500,281000,281000,281000,281000,4
|
|
20241002,091900,453759500,280500,281000,281000,280500,130
|
|
20241002,091800,417235000,281000,281000,281000,281000,75
|
|
20241002,091700,396160000,281000,281000,281000,281000,2
|
|
20241002,091600,395598000,281000,282000,282500,281000,45
|
|
20241002,091500,382909000,282000,282000,282000,282000,17
|
|
20241002,091400,378115000,282000,282000,282000,281500,29
|
|
20241002,091300,369939000,282500,281000,282500,281000,93
|
|
20241002,091200,343732000,280500,280500,281000,280500,50
|
|
20241002,091100,329691500,280500,280500,280500,280500,5
|
|
20241002,091000,328289000,280500,280000,280500,280000,22
|
|
20241002,090900,322120000,280500,280500,281000,280000,148
|
|
20241002,090800,280610000,280500,281000,282000,280500,57
|
|
20241002,090700,264596000,282000,282000,282000,282000,12
|
|
20241002,090600,261212000,282000,283000,284000,280500,337
|
|
20241002,090500,166176500,283500,283500,285000,283500,87
|
|
20241002,090400,141478500,283500,283000,284000,283000,89
|
|
20241002,090300,116249500,283500,283000,283500,283000,11
|
|
20241002,090200,113135500,283000,283000,283000,283000,79
|
|
20241002,090100,90778500,282500,282500,282500,282500,43
|
|
20241002,090000,78631000,282500,283000,284000,282500,278
|