732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,210900,2387172000,280500,280500,280500,280500,460
|
|
20241004,210800,2387172000,280500,280500,280500,280500,0
|
|
20241004,210700,2387172000,280500,280500,280500,280500,0
|
|
20241004,210600,2387172000,280500,280500,280500,280500,0
|
|
20241004,210500,2387172000,280500,280500,280500,280500,0
|
|
20241004,210400,2387172000,280500,280500,280500,280500,0
|
|
20241004,210300,2387172000,280500,280500,280500,280500,0
|
|
20241004,210200,2387172000,280500,280500,280500,280500,0
|
|
20241004,210100,2387172000,280500,280500,280500,280500,0
|
|
20241004,210000,2387172000,280500,280500,280500,280500,0
|
|
20241004,205900,2387172000,280500,280500,280500,280500,0
|
|
20241004,205800,2387172000,280500,280500,280500,280500,0
|
|
20241004,205700,2387172000,280500,280500,280500,280500,0
|
|
20241004,205600,2387172000,280500,280500,280500,280500,0
|
|
20241004,205500,2387172000,280500,280500,280500,280500,0
|
|
20241004,205400,2387172000,280500,280500,280500,280500,0
|
|
20241004,205300,2387172000,280500,280500,280500,280500,0
|
|
20241004,205200,2387172000,280500,280500,280500,280500,0
|
|
20241004,205100,2387172000,280500,280500,280500,280500,0
|
|
20241004,205000,2387172000,280500,280500,280500,280500,0
|
|
20241004,204900,2387172000,280500,280500,280500,280500,0
|
|
20241004,204800,2387172000,280500,280500,280500,280500,0
|
|
20241004,204700,2387172000,280500,280500,280500,280500,0
|
|
20241004,204600,2387172000,280500,280500,280500,280500,0
|
|
20241004,204500,2387172000,280500,280500,280500,280500,0
|
|
20241004,204400,2387172000,280500,280500,280500,280500,0
|
|
20241004,204300,2387172000,280500,280500,280500,280500,0
|
|
20241004,204200,2387172000,280500,280500,280500,280500,0
|
|
20241004,204100,2387172000,280500,280500,280500,280500,0
|
|
20241004,204000,2387172000,280500,280500,280500,280500,0
|
|
20241004,203900,2387172000,280500,280500,280500,280500,460
|
|
20241004,203800,2387172000,280500,280500,280500,280500,0
|
|
20241004,203700,2387172000,280500,280500,280500,280500,0
|
|
20241004,203600,2387172000,280500,280500,280500,280500,0
|
|
20241004,203500,2387172000,280500,280500,280500,280500,0
|
|
20241004,203400,2387172000,280500,280500,280500,280500,0
|
|
20241004,203300,2387172000,280500,280500,280500,280500,0
|
|
20241004,203200,2387172000,280500,280500,280500,280500,0
|
|
20241004,203100,2387172000,280500,280500,280500,280500,0
|
|
20241004,203000,2387172000,280500,280500,280500,280500,0
|
|
20241004,202900,2387172000,280500,280500,280500,280500,0
|
|
20241004,202800,2387172000,280500,280500,280500,280500,0
|
|
20241004,202700,2387172000,280500,280500,280500,280500,0
|
|
20241004,202600,2387172000,280500,280500,280500,280500,0
|
|
20241004,202500,2387172000,280500,280500,280500,280500,0
|
|
20241004,202400,2387172000,280500,280500,280500,280500,0
|
|
20241004,202300,2387172000,280500,280500,280500,280500,0
|
|
20241004,202200,2387172000,280500,280500,280500,280500,0
|
|
20241004,202100,2387172000,280500,280500,280500,280500,0
|
|
20241004,202000,2387172000,280500,280500,280500,280500,0
|
|
20241004,201900,2387172000,280500,280500,280500,280500,0
|
|
20241004,201800,2387172000,280500,280500,280500,280500,0
|
|
20241004,201700,2387172000,280500,280500,280500,280500,0
|
|
20241004,201600,2387172000,280500,280500,280500,280500,0
|
|
20241004,201500,2387172000,280500,280500,280500,280500,0
|
|
20241004,201400,2387172000,280500,280500,280500,280500,0
|
|
20241004,201300,2387172000,280500,280500,280500,280500,0
|
|
20241004,201200,2387172000,280500,280500,280500,280500,0
|
|
20241004,201100,2387172000,280500,280500,280500,280500,0
|
|
20241004,201000,2387172000,280500,280500,280500,280500,0
|
|
20241004,200900,2387172000,280500,280500,280500,280500,460
|
|
20241004,200800,2387172000,280500,280500,280500,280500,0
|
|
20241004,200700,2387172000,280500,280500,280500,280500,0
|
|
20241004,200600,2387172000,280500,280500,280500,280500,0
|
|
20241004,200500,2387172000,280500,280500,280500,280500,0
|
|
20241004,200400,2387172000,280500,280500,280500,280500,0
|
|
20241004,200300,2387172000,280500,280500,280500,280500,0
|
|
20241004,200200,2387172000,280500,280500,280500,280500,0
|
|
20241004,200100,2387172000,280500,280500,280500,280500,0
|
|
20241004,200000,2387172000,280500,280500,280500,280500,0
|
|
20241004,195900,2387172000,280500,280500,280500,280500,0
|
|
20241004,195800,2387172000,280500,280500,280500,280500,0
|
|
20241004,195700,2387172000,280500,280500,280500,280500,0
|
|
20241004,195600,2387172000,280500,280500,280500,280500,0
|
|
20241004,195500,2387172000,280500,280500,280500,280500,0
|
|
20241004,195400,2387172000,280500,280500,280500,280500,0
|
|
20241004,195300,2387172000,280500,280500,280500,280500,0
|
|
20241004,195200,2387172000,280500,280500,280500,280500,0
|
|
20241004,195100,2387172000,280500,280500,280500,280500,0
|
|
20241004,195000,2387172000,280500,280500,280500,280500,0
|
|
20241004,194900,2387172000,280500,280500,280500,280500,0
|
|
20241004,194800,2387172000,280500,280500,280500,280500,0
|
|
20241004,194700,2387172000,280500,280500,280500,280500,0
|
|
20241004,194600,2387172000,280500,280500,280500,280500,0
|
|
20241004,194500,2387172000,280500,280500,280500,280500,0
|
|
20241004,194400,2387172000,280500,280500,280500,280500,0
|
|
20241004,194300,2387172000,280500,280500,280500,280500,0
|
|
20241004,194200,2387172000,280500,280500,280500,280500,0
|
|
20241004,194100,2387172000,280500,280500,280500,280500,0
|
|
20241004,194000,2387172000,280500,280500,280500,280500,0
|
|
20241004,193900,2387172000,280500,280500,280500,280500,460
|
|
20241004,193800,2387172000,280500,280500,280500,280500,0
|
|
20241004,193700,2387172000,280500,280500,280500,280500,0
|
|
20241004,193600,2387172000,280500,280500,280500,280500,0
|
|
20241004,193500,2387172000,280500,280500,280500,280500,0
|
|
20241004,193400,2387172000,280500,280500,280500,280500,0
|
|
20241004,193300,2387172000,280500,280500,280500,280500,0
|
|
20241004,193200,2387172000,280500,280500,280500,280500,0
|
|
20241004,193100,2387172000,280500,280500,280500,280500,0
|
|
20241004,193000,2387172000,280500,280500,280500,280500,0
|
|
20241004,192900,2387172000,280500,280500,280500,280500,0
|
|
20241004,192800,2387172000,280500,280500,280500,280500,0
|
|
20241004,192700,2387172000,280500,280500,280500,280500,0
|
|
20241004,192600,2387172000,280500,280500,280500,280500,0
|
|
20241004,192500,2387172000,280500,280500,280500,280500,0
|
|
20241004,192400,2387172000,280500,280500,280500,280500,0
|
|
20241004,192300,2387172000,280500,280500,280500,280500,0
|
|
20241004,192200,2387172000,280500,280500,280500,280500,0
|
|
20241004,192100,2387172000,280500,280500,280500,280500,0
|
|
20241004,192000,2387172000,280500,280500,280500,280500,0
|
|
20241004,191900,2387172000,280500,280500,280500,280500,0
|
|
20241004,191800,2387172000,280500,280500,280500,280500,0
|
|
20241004,191700,2387172000,280500,280500,280500,280500,0
|
|
20241004,191600,2387172000,280500,280500,280500,280500,0
|
|
20241004,191500,2387172000,280500,280500,280500,280500,0
|
|
20241004,191400,2387172000,280500,280500,280500,280500,0
|
|
20241004,191300,2387172000,280500,280500,280500,280500,0
|
|
20241004,191200,2387172000,280500,280500,280500,280500,0
|
|
20241004,191100,2387172000,280500,280500,280500,280500,0
|
|
20241004,191000,2387172000,280500,280500,280500,280500,0
|
|
20241004,190900,2387172000,280500,280500,280500,280500,460
|
|
20241004,190800,2387172000,280500,280500,280500,280500,0
|
|
20241004,190700,2387172000,280500,280500,280500,280500,0
|
|
20241004,190600,2387172000,280500,280500,280500,280500,0
|
|
20241004,190500,2387172000,280500,280500,280500,280500,0
|
|
20241004,190400,2387172000,280500,280500,280500,280500,0
|
|
20241004,190300,2387172000,280500,280500,280500,280500,0
|
|
20241004,190200,2387172000,280500,280500,280500,280500,0
|
|
20241004,190100,2387172000,280500,280500,280500,280500,0
|
|
20241004,190000,2387172000,280500,280500,280500,280500,0
|
|
20241004,185900,2387172000,280500,280500,280500,280500,0
|
|
20241004,185800,2387172000,280500,280500,280500,280500,0
|
|
20241004,185700,2387172000,280500,280500,280500,280500,0
|
|
20241004,185600,2387172000,280500,280500,280500,280500,0
|
|
20241004,185500,2387172000,280500,280500,280500,280500,0
|
|
20241004,185400,2387172000,280500,280500,280500,280500,0
|
|
20241004,185300,2387172000,280500,280500,280500,280500,0
|
|
20241004,185200,2387172000,280500,280500,280500,280500,0
|
|
20241004,185100,2387172000,280500,280500,280500,280500,0
|
|
20241004,185000,2387172000,280500,280500,280500,280500,0
|
|
20241004,184900,2387172000,280500,280500,280500,280500,0
|
|
20241004,184800,2387172000,280500,280500,280500,280500,0
|
|
20241004,184700,2387172000,280500,280500,280500,280500,0
|
|
20241004,184600,2387172000,280500,280500,280500,280500,0
|
|
20241004,184500,2387172000,280500,280500,280500,280500,0
|
|
20241004,184400,2387172000,280500,280500,280500,280500,0
|
|
20241004,184300,2387172000,280500,280500,280500,280500,0
|
|
20241004,184200,2387172000,280500,280500,280500,280500,0
|
|
20241004,184100,2387172000,280500,280500,280500,280500,0
|
|
20241004,184000,2387172000,280500,280500,280500,280500,0
|
|
20241004,183900,2387172000,280500,280500,280500,280500,460
|
|
20241004,183800,2387172000,280500,280500,280500,280500,0
|
|
20241004,183700,2387172000,280500,280500,280500,280500,0
|
|
20241004,183600,2387172000,280500,280500,280500,280500,0
|
|
20241004,183500,2387172000,280500,280500,280500,280500,0
|
|
20241004,183400,2387172000,280500,280500,280500,280500,0
|
|
20241004,183300,2387172000,280500,280500,280500,280500,0
|
|
20241004,183200,2387172000,280500,280500,280500,280500,0
|
|
20241004,183100,2387172000,280500,280500,280500,280500,0
|
|
20241004,183000,2387172000,280500,280500,280500,280500,0
|
|
20241004,182900,2387172000,280500,280500,280500,280500,0
|
|
20241004,182800,2387172000,280500,280500,280500,280500,0
|
|
20241004,182700,2387172000,280500,280500,280500,280500,0
|
|
20241004,182600,2387172000,280500,280500,280500,280500,0
|
|
20241004,182500,2387172000,280500,280500,280500,280500,0
|
|
20241004,182400,2387172000,280500,280500,280500,280500,0
|
|
20241004,182300,2387172000,280500,280500,280500,280500,0
|
|
20241004,182200,2387172000,280500,280500,280500,280500,0
|
|
20241004,182100,2387172000,280500,280500,280500,280500,0
|
|
20241004,182000,2387172000,280500,280500,280500,280500,0
|
|
20241004,181900,2387172000,280500,280500,280500,280500,0
|
|
20241004,181800,2387172000,280500,280500,280500,280500,0
|
|
20241004,181700,2387172000,280500,280500,280500,280500,0
|
|
20241004,181600,2387172000,280500,280500,280500,280500,0
|
|
20241004,181500,2387172000,280500,280500,280500,280500,0
|
|
20241004,181400,2387172000,280500,280500,280500,280500,0
|
|
20241004,181300,2387172000,280500,280500,280500,280500,0
|
|
20241004,181200,2387172000,280500,280500,280500,280500,0
|
|
20241004,181100,2387172000,280500,280500,280500,280500,0
|
|
20241004,181000,2387172000,280500,280500,280500,280500,0
|
|
20241004,180900,2387172000,280500,280500,280500,280500,460
|
|
20241004,180800,2387172000,280500,280500,280500,280500,0
|
|
20241004,180700,2387172000,280500,280500,280500,280500,0
|
|
20241004,180600,2387172000,280500,280500,280500,280500,0
|
|
20241004,180500,2387172000,280500,280500,280500,280500,0
|
|
20241004,180400,2387172000,280500,280500,280500,280500,0
|
|
20241004,180300,2387172000,280500,280500,280500,280500,0
|
|
20241004,180200,2387172000,280500,280500,280500,280500,0
|
|
20241004,180100,2387172000,280500,280500,280500,280500,0
|
|
20241004,180000,2387172000,280500,280500,280500,280500,0
|
|
20241004,175900,2387172000,280500,280500,280500,280500,0
|
|
20241004,175800,2387172000,280500,280500,280500,280500,0
|
|
20241004,175700,2387172000,280500,280500,280500,280500,0
|
|
20241004,175600,2387172000,280500,280500,280500,280500,0
|
|
20241004,175500,2387172000,280500,280500,280500,280500,0
|
|
20241004,175400,2387172000,280500,280500,280500,280500,0
|
|
20241004,175300,2387172000,280500,280500,280500,280500,0
|
|
20241004,175200,2387172000,280500,280500,280500,280500,0
|
|
20241004,175100,2387172000,280500,280500,280500,280500,0
|
|
20241004,175000,2387172000,280500,280500,280500,280500,0
|
|
20241004,174900,2387172000,280500,280500,280500,280500,0
|
|
20241004,174800,2387172000,280500,280500,280500,280500,0
|
|
20241004,174700,2387172000,280500,280500,280500,280500,0
|
|
20241004,174600,2387172000,280500,280500,280500,280500,0
|
|
20241004,174500,2387172000,280500,280500,280500,280500,0
|
|
20241004,174400,2387172000,280500,280500,280500,280500,0
|
|
20241004,174300,2387172000,280500,280500,280500,280500,0
|
|
20241004,174200,2387172000,280500,280500,280500,280500,0
|
|
20241004,174100,2387172000,280500,280500,280500,280500,0
|
|
20241004,174000,2387172000,280500,280500,280500,280500,0
|
|
20241004,173900,2387172000,280500,280500,280500,280500,460
|
|
20241004,173800,2387172000,280500,280500,280500,280500,0
|
|
20241004,173700,2387172000,280500,280500,280500,280500,0
|
|
20241004,173600,2387172000,280500,280500,280500,280500,0
|
|
20241004,173500,2387172000,280500,280500,280500,280500,0
|
|
20241004,173400,2387172000,280500,280500,280500,280500,0
|
|
20241004,173300,2387172000,280500,280500,280500,280500,0
|
|
20241004,173200,2387172000,280500,280500,280500,280500,0
|
|
20241004,173100,2387172000,280500,280500,280500,280500,0
|
|
20241004,173000,2387172000,280500,280500,280500,280500,0
|
|
20241004,172900,2387172000,280500,280500,280500,280500,0
|
|
20241004,172800,2387172000,280500,280500,280500,280500,0
|
|
20241004,172700,2387172000,280500,280500,280500,280500,0
|
|
20241004,172600,2387172000,280500,280500,280500,280500,0
|
|
20241004,172500,2387172000,280500,280500,280500,280500,0
|
|
20241004,172400,2387172000,280500,280500,280500,280500,0
|
|
20241004,172300,2387172000,280500,280500,280500,280500,0
|
|
20241004,172200,2387172000,280500,280500,280500,280500,0
|
|
20241004,172100,2387172000,280500,280500,280500,280500,0
|
|
20241004,172000,2387172000,280500,280500,280500,280500,0
|
|
20241004,171900,2387172000,280500,280500,280500,280500,0
|
|
20241004,171800,2387172000,280500,280500,280500,280500,0
|
|
20241004,171700,2387172000,280500,280500,280500,280500,0
|
|
20241004,171600,2387172000,280500,280500,280500,280500,0
|
|
20241004,171500,2387172000,280500,280500,280500,280500,0
|
|
20241004,171400,2387172000,280500,280500,280500,280500,0
|
|
20241004,171300,2387172000,280500,280500,280500,280500,0
|
|
20241004,171200,2387172000,280500,280500,280500,280500,0
|
|
20241004,171100,2387172000,280500,280500,280500,280500,0
|
|
20241004,171000,2387172000,280500,280500,280500,280500,0
|
|
20241004,170900,2387172000,280500,280500,280500,280500,460
|
|
20241004,170800,2387172000,280500,280500,280500,280500,0
|
|
20241004,170700,2387172000,280500,280500,280500,280500,0
|
|
20241004,170600,2387172000,280500,280500,280500,280500,0
|
|
20241004,170500,2387172000,280500,280500,280500,280500,0
|
|
20241004,170400,2387172000,280500,280500,280500,280500,0
|
|
20241004,170300,2387172000,280500,280500,280500,280500,0
|
|
20241004,170200,2387172000,280500,280500,280500,280500,0
|
|
20241004,170100,2387172000,280500,280500,280500,280500,0
|
|
20241004,170000,2387172000,280500,280500,280500,280500,0
|
|
20241004,165900,2387172000,280500,280500,280500,280500,0
|
|
20241004,165800,2387172000,280500,280500,280500,280500,0
|
|
20241004,165700,2387172000,280500,280500,280500,280500,0
|
|
20241004,165600,2387172000,280500,280500,280500,280500,0
|
|
20241004,165500,2387172000,280500,280500,280500,280500,0
|
|
20241004,165400,2387172000,280500,280500,280500,280500,0
|
|
20241004,165300,2387172000,280500,280500,280500,280500,0
|
|
20241004,165200,2387172000,280500,280500,280500,280500,0
|
|
20241004,165100,2387172000,280500,280500,280500,280500,0
|
|
20241004,165000,2387172000,280500,280500,280500,280500,0
|
|
20241004,164900,2387172000,280500,280500,280500,280500,0
|
|
20241004,164800,2387172000,280500,280500,280500,280500,0
|
|
20241004,164700,2387172000,280500,280500,280500,280500,0
|
|
20241004,164600,2387172000,280500,280500,280500,280500,0
|
|
20241004,164500,2387172000,280500,280500,280500,280500,0
|
|
20241004,164400,2387172000,280500,280500,280500,280500,0
|
|
20241004,164300,2387172000,280500,280500,280500,280500,0
|
|
20241004,164200,2387172000,280500,280500,280500,280500,0
|
|
20241004,164100,2387172000,280500,280500,280500,280500,0
|
|
20241004,164000,2387172000,280500,280500,280500,280500,0
|
|
20241004,163900,2387172000,280500,280500,280500,280500,460
|
|
20241004,163800,2387172000,280500,280500,280500,280500,0
|
|
20241004,163700,2387172000,280500,280500,280500,280500,0
|
|
20241004,163600,2387172000,280500,280500,280500,280500,0
|
|
20241004,163500,2387172000,280500,280500,280500,280500,0
|
|
20241004,163400,2387172000,280500,280500,280500,280500,0
|
|
20241004,163300,2387172000,280500,280500,280500,280500,0
|
|
20241004,163200,2387172000,280500,280500,280500,280500,0
|
|
20241004,163100,2387172000,280500,280500,280500,280500,0
|
|
20241004,163000,2387172000,280500,280500,280500,280500,0
|
|
20241004,162900,2387172000,280500,280500,280500,280500,0
|
|
20241004,162800,2387172000,280500,280500,280500,280500,0
|
|
20241004,162700,2387172000,280500,280500,280500,280500,0
|
|
20241004,162600,2387172000,280500,280500,280500,280500,0
|
|
20241004,162500,2387172000,280500,280500,280500,280500,0
|
|
20241004,162400,2387172000,280500,280500,280500,280500,0
|
|
20241004,162300,2387172000,280500,280500,280500,280500,0
|
|
20241004,162200,2387172000,280500,280500,280500,280500,0
|
|
20241004,162100,2387172000,280500,280500,280500,280500,0
|
|
20241004,162000,2387172000,280500,280500,280500,280500,0
|
|
20241004,161900,2387172000,280500,280500,280500,280500,0
|
|
20241004,161800,2387172000,280500,280500,280500,280500,0
|
|
20241004,161700,2387172000,280500,280500,280500,280500,0
|
|
20241004,161600,2387172000,280500,280500,280500,280500,0
|
|
20241004,161500,2387172000,280500,280500,280500,280500,0
|
|
20241004,161400,2387172000,280500,280500,280500,280500,0
|
|
20241004,161300,2387172000,280500,280500,280500,280500,0
|
|
20241004,161200,2387172000,280500,280500,280500,280500,0
|
|
20241004,161100,2387172000,280500,280500,280500,280500,0
|
|
20241004,161000,2387172000,280500,280500,280500,280500,0
|
|
20241004,160900,2387172000,280500,280500,280500,280500,460
|
|
20241004,160800,2387172000,280500,280500,280500,280500,0
|
|
20241004,160700,2387172000,280500,280500,280500,280500,0
|
|
20241004,160600,2387172000,280500,280500,280500,280500,0
|
|
20241004,160500,2387172000,280500,280500,280500,280500,0
|
|
20241004,160400,2387172000,280500,280500,280500,280500,0
|
|
20241004,160300,2387172000,280500,280500,280500,280500,0
|
|
20241004,160200,2387172000,280500,280500,280500,280500,0
|
|
20241004,160100,2387172000,280500,280500,280500,280500,0
|
|
20241004,160000,2387172000,280500,280500,280500,280500,0
|
|
20241004,155900,2387172000,280500,280500,280500,280500,0
|
|
20241004,155800,2387172000,280500,280500,280500,280500,0
|
|
20241004,155700,2387172000,280500,280500,280500,280500,0
|
|
20241004,155600,2387172000,280500,280500,280500,280500,0
|
|
20241004,155500,2387172000,280500,280500,280500,280500,0
|
|
20241004,155400,2387172000,280500,280500,280500,280500,0
|
|
20241004,155300,2387172000,280500,280500,280500,280500,0
|
|
20241004,155200,2387172000,280500,280500,280500,280500,0
|
|
20241004,155100,2387172000,280500,280500,280500,280500,0
|
|
20241004,155000,2387172000,280500,280500,280500,280500,0
|
|
20241004,154900,2387172000,280500,280500,280500,280500,0
|
|
20241004,154800,2387172000,280500,280500,280500,280500,0
|
|
20241004,154700,2387172000,280500,280500,280500,280500,0
|
|
20241004,154600,2387172000,280500,280500,280500,280500,0
|
|
20241004,154500,2387172000,280500,280500,280500,280500,0
|
|
20241004,154400,2387172000,280500,280500,280500,280500,0
|
|
20241004,154300,2387172000,280500,280500,280500,280500,0
|
|
20241004,154200,2387172000,280500,280500,280500,280500,0
|
|
20241004,154100,2387172000,280500,280500,280500,280500,0
|
|
20241004,154000,2387172000,280500,280500,280500,280500,0
|
|
20241004,153900,2387172000,280500,280500,280500,280500,460
|
|
20241004,153800,2387172000,280500,280500,280500,280500,0
|
|
20241004,153700,2387172000,280500,280500,280500,280500,0
|
|
20241004,153600,2387172000,280500,280500,280500,280500,0
|
|
20241004,153500,2387172000,280500,280500,280500,280500,0
|
|
20241004,153400,2387172000,280500,280500,280500,280500,0
|
|
20241004,153300,2387172000,280500,280500,280500,280500,0
|
|
20241004,153200,2387172000,280500,280500,280500,280500,0
|
|
20241004,153100,2387172000,280500,280500,280500,280500,0
|
|
20241004,153000,2387172000,280500,280500,280500,280500,460
|
|
20241004,152900,2258142000,279000,279000,279000,279000,0
|
|
20241004,152800,2258142000,279000,279000,279000,279000,0
|
|
20241004,152700,2258142000,279000,279000,279000,279000,0
|
|
20241004,152600,2258142000,279000,279000,279000,279000,0
|
|
20241004,152500,2258142000,279000,279000,279000,279000,0
|
|
20241004,152400,2258142000,279000,279000,279000,279000,0
|
|
20241004,152300,2258142000,279000,279000,279000,279000,0
|
|
20241004,152200,2258142000,279000,279000,279000,279000,0
|
|
20241004,152100,2258142000,279000,279000,279000,279000,0
|
|
20241004,152000,2258142000,279000,279000,279000,279000,0
|
|
20241004,151900,2258142000,279000,280500,280500,279000,82
|
|
20241004,151800,2235207000,280000,280500,280500,280000,2
|
|
20241004,151700,2234646500,280500,280500,280500,280500,5
|
|
20241004,151600,2233244000,280500,280500,280500,280500,6
|
|
20241004,151500,2231561000,280500,280000,280500,280000,23
|
|
20241004,151400,2225120500,280000,280000,280000,280000,9
|
|
20241004,151300,2222600500,280000,280000,280000,280000,5
|
|
20241004,151200,2221200500,280000,280000,280000,280000,7
|
|
20241004,151100,2219240500,280000,280000,280000,280000,7
|
|
20241004,151000,2217280500,280000,279500,280000,279500,9
|
|
20241004,150900,2214762000,280000,279500,280000,279500,10
|
|
20241004,150800,2211964500,280000,279500,280000,279500,6
|
|
20241004,150700,2210285000,280000,280000,280000,280000,7
|
|
20241004,150600,2208325000,280000,281000,281000,280000,98
|
|
20241004,150500,2180884000,280500,281000,281000,280500,6
|
|
20241004,150400,2179200500,280500,280500,280500,280500,13
|
|
20241004,150300,2175554000,280500,280500,280500,280500,10
|
|
20241004,150200,2172749000,280500,280500,280500,280500,9
|
|
20241004,150100,2170224500,280500,280500,280500,280500,7
|
|
20241004,150000,2168261000,280500,280000,280500,280000,10
|
|
20241004,145900,2165458000,280500,280000,280500,280000,20
|
|
20241004,145800,2159854000,280500,280500,280500,280500,13
|
|
20241004,145700,2156207500,280500,280500,280500,280500,6
|
|
20241004,145600,2154524500,280500,280500,280500,280500,11
|
|
20241004,145500,2151439000,280000,279500,280000,279500,24
|
|
20241004,145400,2144719500,279500,279500,280000,279500,11
|
|
20241004,145300,2141642500,280000,280000,280000,280000,6
|
|
20241004,145200,2139962500,279500,280000,280000,279500,14
|
|
20241004,145100,2136044500,280000,279500,280000,279500,12
|
|
20241004,145000,2132685000,280000,280000,280500,280000,16
|
|
20241004,144900,2128204500,280500,280500,281000,280500,63
|
|
20241004,144800,2110530500,281000,281000,281000,281000,6
|
|
20241004,144700,2108844500,281000,281000,281000,281000,5
|
|
20241004,144600,2107439500,280500,281000,281000,280500,8
|
|
20241004,144500,2105192000,281000,280500,281000,280500,11
|
|
20241004,144400,2102102500,281000,281000,281000,280500,18
|
|
20241004,144300,2097045000,280500,281000,281000,280500,25
|
|
20241004,144200,2090021000,280500,280500,280500,280000,8
|
|
20241004,144100,2087778000,280500,280500,280500,280500,5
|
|
20241004,144000,2086375500,280500,280500,280500,280000,30
|
|
20241004,143900,2077963000,280500,280500,280500,280000,9
|
|
20241004,143800,2075439500,280500,280500,280500,280500,16
|
|
20241004,143700,2070951500,280500,280500,280500,280500,10
|
|
20241004,143600,2068146500,280000,280500,280500,280000,44
|
|
20241004,143500,2055814500,280500,280000,280500,280000,9
|
|
20241004,143400,2053291500,280000,280500,280500,280000,9
|
|
20241004,143300,2050769000,280500,280500,280500,280500,82
|
|
20241004,143200,2027768000,281000,281000,281000,281000,14
|
|
20241004,143100,2023834000,281000,281000,281000,280500,21
|
|
20241004,143000,2017935000,281000,281000,281000,281000,16
|
|
20241004,142900,2013439000,281000,281000,281000,280500,74
|
|
20241004,142800,1992645500,280500,281000,281000,280500,7
|
|
20241004,142700,1990679000,280500,280500,281000,280500,25
|
|
20241004,142600,1983656000,280500,280500,280500,280500,7
|
|
20241004,142500,1981692500,280500,280500,280500,280000,96
|
|
20241004,142400,1954766000,280000,280000,280500,280000,10
|
|
20241004,142300,1951963500,280500,280500,280500,280500,5
|
|
20241004,142200,1950561000,280000,280000,280500,280000,13
|
|
20241004,142100,1946917500,280000,280000,280000,280000,4
|
|
20241004,142000,1945797500,280000,280000,280000,279500,18
|
|
20241004,141900,1940759000,280000,280000,280000,279500,9
|
|
20241004,141800,1938240500,280000,280000,280000,279500,13
|
|
20241004,141700,1934601000,279500,279500,279500,279000,22
|
|
20241004,141600,1928454000,279500,279000,279500,279000,7
|
|
20241004,141500,1926498500,279500,279000,279500,279000,9
|
|
20241004,141400,1923985000,279500,280000,280000,279500,28
|
|
20241004,141300,1916156000,279500,279500,280000,279500,8
|
|
20241004,141200,1913919500,279500,279500,279500,279500,5
|
|
20241004,141100,1912522000,279500,279500,279500,279500,5
|
|
20241004,141000,1911124500,279000,279000,279500,279000,17
|
|
20241004,140900,1906379500,279000,279000,279500,279000,9
|
|
20241004,140800,1903866000,279500,279500,279500,279500,6
|
|
20241004,140700,1902189000,279000,278500,279000,278500,45
|
|
20241004,140600,1889654500,279000,279000,279000,279000,6
|
|
20241004,140500,1887980500,278500,278500,278500,278500,1
|
|
20241004,140400,1887702000,278000,278500,278500,278000,42
|
|
20241004,140300,1876007500,278000,278000,278500,278000,12
|
|
20241004,140200,1872669000,278000,278000,278500,278000,21
|
|
20241004,140100,1866828500,278000,278500,278500,278000,8
|
|
20241004,140000,1864601000,278500,278000,278500,278000,7
|
|
20241004,135900,1862652500,278000,278000,278000,278000,30
|
|
20241004,135800,1854312500,278000,278000,278000,278000,1
|
|
20241004,135700,1854034500,278500,278500,278500,278500,1
|
|
20241004,135600,1853756000,278500,278500,278500,278500,88
|
|
20241004,135500,1829248000,278500,278500,278500,278500,48
|
|
20241004,135400,1815880000,278500,278500,278500,278500,8
|
|
20241004,135300,1813652000,278500,278500,278500,278500,11
|
|
20241004,135200,1810588500,278500,278500,278500,278500,8
|
|
20241004,135100,1808360500,278500,278500,278500,278500,6
|
|
20241004,135000,1806689500,278500,278500,278500,278500,6
|
|
20241004,134900,1805018500,278500,278500,278500,278500,9
|
|
20241004,134800,1802512000,278500,279000,279000,278500,12
|
|
20241004,134700,1799166500,279000,279000,279000,279000,27
|
|
20241004,134600,1791633500,278500,278500,278500,278500,7
|
|
20241004,134500,1789684000,279000,278500,279000,278500,8
|
|
20241004,134400,1787455500,279000,278500,279000,278500,5
|
|
20241004,134300,1786062000,278500,278500,278500,278500,10
|
|
20241004,134200,1783277000,278500,278500,278500,278500,9
|
|
20241004,134100,1780770500,278500,278500,278500,278500,6
|
|
20241004,134000,1779099500,278500,278500,278500,278500,4
|
|
20241004,133900,1777985500,278500,278500,278500,278500,5
|
|
20241004,133800,1776593000,278500,278500,279000,278500,34
|
|
20241004,133700,1767122500,278500,278500,278500,278500,25
|
|
20241004,133600,1760160000,278500,278500,278500,278500,3
|
|
20241004,133500,1759324500,278500,278500,278500,278500,5
|
|
20241004,133400,1757932000,279000,279000,279500,278500,10
|
|
20241004,133300,1755143000,279000,279000,279000,279000,35
|
|
20241004,133200,1745378000,279000,278500,279000,278500,10
|
|
20241004,133100,1742591000,278500,279000,279000,278500,5
|
|
20241004,133000,1741196500,279000,278500,279000,278500,6
|
|
20241004,132900,1739525000,278500,278500,278500,278500,2
|
|
20241004,132800,1738968000,278500,278500,278500,278500,7
|
|
20241004,132700,1737018500,278500,278500,278500,278500,15
|
|
20241004,132600,1732841000,278500,278500,278500,278500,4
|
|
20241004,132500,1731727000,278500,277500,278500,277500,32
|
|
20241004,132400,1722820000,277500,278000,278000,277500,5
|
|
20241004,132300,1721432000,278000,277500,278000,277500,7
|
|
20241004,132200,1719487000,277500,278000,278000,277500,3
|
|
20241004,132100,1718654000,278000,278000,278000,278000,5
|
|
20241004,132000,1717264000,277500,277500,277500,277500,9
|
|
20241004,131900,1714766500,277500,277500,277500,277500,6
|
|
20241004,131800,1713101500,277500,277500,277500,277500,5
|
|
20241004,131700,1711714000,277500,277500,277500,277500,4
|
|
20241004,131600,1710604000,277500,277500,277500,277500,7
|
|
20241004,131500,1708661500,277500,277500,277500,277500,1
|
|
20241004,131400,1708384000,277500,277500,277500,277500,8
|
|
20241004,131300,1706164000,277500,277500,277500,277500,2
|
|
20241004,131200,1705609000,277500,278000,278000,277500,6
|
|
20241004,131100,1703942500,278000,278000,278000,278000,0
|
|
20241004,131000,1703942500,278000,277500,278000,277500,8
|
|
20241004,130900,1701722000,278000,278000,278000,277500,13
|
|
20241004,130800,1698111000,278000,277500,278000,277500,7
|
|
20241004,130700,1696167500,277500,277500,277500,277500,2
|
|
20241004,130600,1695612500,277500,277500,277500,277500,5
|
|
20241004,130500,1694225000,277500,277500,277500,277500,4
|
|
20241004,130400,1693115000,277500,277500,278000,277500,11
|
|
20241004,130300,1690060000,277500,277500,277500,277500,4
|
|
20241004,130200,1688950000,277500,277500,277500,277500,5
|
|
20241004,130100,1687562500,277500,277500,278000,277500,5
|
|
20241004,130000,1686174500,277500,278000,278000,277500,4
|
|
20241004,125900,1685063500,277500,277500,277500,277500,76
|
|
20241004,125800,1663973500,277500,277500,277500,277500,6
|
|
20241004,125700,1662308500,278000,278000,278000,278000,1
|
|
20241004,125600,1662030500,278000,277500,278000,277500,20
|
|
20241004,125500,1656478000,277500,277500,277500,277500,23
|
|
20241004,125400,1650095500,277500,277500,277500,277500,2
|
|
20241004,125300,1649540500,277500,277500,277500,277500,2
|
|
20241004,125200,1648985500,277500,277000,277500,277000,5
|
|
20241004,125100,1647600000,278000,277000,278000,277000,36
|
|
20241004,125000,1637607000,277000,277000,277000,277000,63
|
|
20241004,124900,1620156000,277500,277000,277500,277000,228
|
|
20241004,124800,1556993000,277500,277500,277500,277500,53
|
|
20241004,124700,1542285500,277500,277000,277500,277000,180
|
|
20241004,124600,1492424500,277000,277000,277000,277000,4
|
|
20241004,124500,1491316500,277000,277000,277000,277000,6
|
|
20241004,124400,1489654500,277000,277000,277500,277000,10
|
|
20241004,124300,1486883000,277000,277000,277000,277000,2
|
|
20241004,124200,1486329000,277000,277000,277000,277000,58
|
|
20241004,124100,1470263000,277000,277000,277000,277000,78
|
|
20241004,124000,1448657000,277000,277000,277500,277000,9
|
|
20241004,123900,1446163500,277000,277500,277500,277000,6
|
|
20241004,123800,1444501000,277500,277500,277500,277500,14
|
|
20241004,123700,1440616000,277500,277500,277500,277500,639
|
|
20241004,123600,1263293500,277500,278000,278000,277500,437
|
|
20241004,123500,1141812000,278500,278500,278500,278500,666
|
|
20241004,123400,956331000,278500,278500,278500,278500,42
|
|
20241004,123300,944634000,278500,278500,278500,278500,4
|
|
20241004,123200,943520000,278500,278500,278500,278500,33
|
|
20241004,123100,934329500,278500,278500,278500,278500,70
|
|
20241004,123000,914834500,278500,279000,279000,278500,40
|
|
20241004,122900,903694000,279000,278500,279000,278500,25
|
|
20241004,122800,896729500,278500,278500,278500,278500,21
|
|
20241004,122700,890881000,278500,278500,278500,278500,151
|
|
20241004,122600,848827500,278500,278500,278500,278500,15
|
|
20241004,122500,844650000,279000,279000,279000,279000,22
|
|
20241004,122400,838512000,279000,279000,279000,279000,2
|
|
20241004,122300,837954000,279000,279000,279000,279000,6
|
|
20241004,122200,836280000,279000,279000,279000,279000,12
|
|
20241004,122100,832932000,279000,279000,279000,279000,19
|
|
20241004,122000,827631000,279000,278500,279000,278500,9
|
|
20241004,121900,825120500,279000,278500,279000,278500,12
|
|
20241004,121800,821776500,279000,279000,279000,279000,0
|
|
20241004,121700,821776500,279000,279000,279000,279000,0
|
|
20241004,121600,821776500,279000,279000,279000,278500,34
|
|
20241004,121500,812291000,279000,279000,279000,279000,25
|
|
20241004,121400,805316000,279000,279000,279000,279000,3
|
|
20241004,121300,804479000,279000,279000,279000,279000,2
|
|
20241004,121200,803921000,279000,279000,279000,279000,29
|
|
20241004,121100,795830000,279000,279000,279000,279000,12
|
|
20241004,121000,792482000,279000,279000,279000,279000,5
|
|
20241004,120900,791087000,279000,279000,279000,279000,6
|
|
20241004,120800,789413000,279000,279000,279000,279000,6
|
|
20241004,120700,787739000,279000,279000,279000,279000,4
|
|
20241004,120600,786623000,279000,279000,279000,279000,2
|
|
20241004,120500,786065000,279000,279000,279000,279000,9
|
|
20241004,120400,783554000,279000,279000,279000,279000,4
|
|
20241004,120300,782438000,279000,279000,279000,279000,38
|
|
20241004,120200,771836000,279000,279000,279000,279000,3
|
|
20241004,120100,770999000,279000,279000,279500,279000,8
|
|
20241004,120000,768766500,279000,279000,279500,279000,7
|
|
20241004,115900,766813000,279000,279000,279000,279000,0
|
|
20241004,115800,766813000,279000,278500,279000,278500,7
|
|
20241004,115700,764862500,278500,278500,278500,278500,4
|
|
20241004,115600,763748500,278500,278500,278500,278500,3
|
|
20241004,115500,762913000,278500,278500,278500,278500,4
|
|
20241004,115400,761799000,278500,278500,279000,278500,13
|
|
20241004,115300,758178000,278500,279000,279000,278500,3
|
|
20241004,115200,757341500,279000,279000,279000,279000,74
|
|
20241004,115100,736695500,279000,279000,279000,279000,12
|
|
20241004,115000,733347500,279000,279000,279000,279000,10
|
|
20241004,114900,730557500,279000,279000,279000,279000,3
|
|
20241004,114800,729720500,279000,279000,279000,279000,2
|
|
20241004,114700,729162500,279000,279000,279000,279000,10
|
|
20241004,114600,726372500,279000,279000,279000,279000,5
|
|
20241004,114500,724977500,279000,279000,279000,279000,17
|
|
20241004,114400,720234500,279000,279000,279000,279000,2
|
|
20241004,114300,719676500,279000,279000,279000,279000,5
|
|
20241004,114200,718281500,280000,279000,280000,279000,7
|
|
20241004,114100,716323000,279500,279500,279500,279500,5
|
|
20241004,114000,714925500,279000,279000,279000,279000,8
|
|
20241004,113900,712693500,279500,279000,279500,279000,11
|
|
20241004,113800,709619500,279000,279000,279000,279000,2
|
|
20241004,113700,709061500,279000,278500,279000,278500,35
|
|
20241004,113600,699307000,278500,278500,278500,278500,12
|
|
20241004,113500,695965000,278500,278500,278500,278500,3
|
|
20241004,113400,695129500,278500,278500,278500,278500,2
|
|
20241004,113300,694572500,278500,278500,279000,278500,5
|
|
20241004,113200,693179000,278500,278500,278500,278500,5
|
|
20241004,113100,691786500,278500,278500,278500,278500,1
|
|
20241004,113000,691508000,278500,279000,279000,278500,14
|
|
20241004,112900,687606500,279000,278500,279000,278500,9
|
|
20241004,112800,685099500,278500,278500,278500,278500,3
|
|
20241004,112700,684264000,278500,278500,278500,278500,2
|
|
20241004,112600,683707000,278500,278500,278500,278500,2
|
|
20241004,112500,683150000,278500,278500,278500,278500,11
|
|
20241004,112400,680086500,278500,278500,278500,278500,7
|
|
20241004,112300,678137000,279000,278500,279000,278500,3
|
|
20241004,112200,677300500,278500,278500,278500,278500,9
|
|
20241004,112100,674794000,278500,278500,278500,278500,12
|
|
20241004,112000,671452000,278500,278500,278500,278500,7
|
|
20241004,111900,669502500,278500,278500,278500,278500,2
|
|
20241004,111800,668945500,278500,278500,278500,278500,11
|
|
20241004,111700,665882000,278500,278500,278500,278500,1
|
|
20241004,111600,665603500,279000,279000,279000,278500,3
|
|
20241004,111500,664767000,278500,278500,278500,278500,6
|
|
20241004,111400,663096000,279500,278500,279500,278500,63
|
|
20241004,111300,645513500,278500,278500,278500,278500,14
|
|
20241004,111200,641614500,278500,279000,279000,278500,5
|
|
20241004,111100,640221000,279000,278500,279000,278500,12
|
|
20241004,111000,636876500,278500,278000,278500,278000,6
|
|
20241004,110900,635206000,278000,278500,278500,278000,22
|
|
20241004,110800,629080000,278000,278000,278000,278000,2
|
|
20241004,110700,628524000,278000,278000,278000,278000,12
|
|
20241004,110600,625188000,278000,278000,278000,278000,3
|
|
20241004,110500,624354000,278000,278000,278500,278000,5
|
|
20241004,110400,622963500,278500,278000,278500,278000,8
|
|
20241004,110300,620739000,278000,278000,278000,278000,5
|
|
20241004,110200,619349000,278500,278500,278500,278500,1
|
|
20241004,110100,619070500,278500,278000,278500,278000,5
|
|
20241004,110000,617680000,278000,278500,278500,278000,9
|
|
20241004,105900,615175500,278500,278500,278500,278500,1
|
|
20241004,105800,614897000,278500,278500,278500,278500,2
|
|
20241004,105700,614340000,278500,278500,278500,278500,6
|
|
20241004,105600,612669000,278500,279000,279000,278500,8
|
|
20241004,105500,610439500,279000,279000,279000,279000,4
|
|
20241004,105400,609323500,279000,279000,279000,279000,4
|
|
20241004,105300,608207500,279000,278500,279000,278500,7
|
|
20241004,105200,606256000,278500,278500,279000,278500,31
|
|
20241004,105100,597610000,278500,278500,278500,278500,3
|
|
20241004,105000,596774500,278500,278500,278500,278500,5
|
|
20241004,104900,595382000,279000,278000,279000,278000,9
|
|
20241004,104800,592877500,278000,278000,278000,278000,2
|
|
20241004,104700,592321500,278500,278000,278500,278000,3
|
|
20241004,104600,591487000,278500,278500,279000,278000,32
|
|
20241004,104500,582575500,278500,278500,278500,278500,7
|
|
20241004,104400,580626000,279000,279000,279000,279000,5
|
|
20241004,104300,579231000,279000,278500,279000,278500,2
|
|
20241004,104200,578673500,278500,278000,278500,278000,9
|
|
20241004,104100,576167500,278000,278000,278000,278000,1
|
|
20241004,104000,575889500,278000,279000,279000,278000,42
|
|
20241004,103900,564174500,279500,279500,279500,279500,24
|
|
20241004,103800,557466500,279500,279500,279500,279500,17
|
|
20241004,103700,552715000,279500,279500,279500,279500,1
|
|
20241004,103600,552435500,279500,279000,279500,279000,202
|
|
20241004,103500,496046000,278500,278500,279000,278000,58
|
|
20241004,103400,479893000,278500,278500,278500,278500,8
|
|
20241004,103300,477665000,278500,278000,278500,278000,12
|
|
20241004,103200,474324500,278500,278000,278500,278000,13
|
|
20241004,103100,470705500,278500,278500,278500,278500,10
|
|
20241004,103000,467920500,278000,278000,278500,278000,7
|
|
20241004,102900,465974000,278000,278000,278000,278000,2
|
|
20241004,102800,465418000,278000,278000,278500,278000,17
|
|
20241004,102700,460686000,278000,278000,278000,278000,5
|
|
20241004,102600,459296000,278000,278000,278000,278000,3
|
|
20241004,102500,458462000,278000,278000,278000,278000,7
|
|
20241004,102400,456516000,278000,278500,278500,278000,9
|
|
20241004,102300,454011500,278500,278500,278500,278500,16
|
|
20241004,102200,449555500,278500,278500,278500,278500,16
|
|
20241004,102100,445099500,279000,278500,279000,278500,19
|
|
20241004,102000,439800500,279000,278500,279000,278500,14
|
|
20241004,101900,435895000,279000,278500,279000,278500,28
|
|
20241004,101800,428083500,278500,278500,278500,278500,4
|
|
20241004,101700,426969500,278500,278000,279000,278000,29
|
|
20241004,101600,418891500,278000,278000,278000,278000,17
|
|
20241004,101500,414165500,278000,278000,278000,278000,4
|
|
20241004,101400,413053500,278000,278500,278500,278000,8
|
|
20241004,101300,410828000,278500,278500,278500,278500,2
|
|
20241004,101200,410271000,279000,279000,279000,279000,13
|
|
20241004,101100,406644000,279000,278500,279000,278500,5
|
|
20241004,101000,405251000,278000,278000,278000,278000,11
|
|
20241004,100900,402193000,277500,277500,277500,277500,11
|
|
20241004,100800,399140500,277500,277500,277500,277500,2
|
|
20241004,100700,398585500,277500,278000,278000,277500,15
|
|
20241004,100600,394418500,278000,278500,278500,278000,39
|
|
20241004,100500,383572000,278500,278500,278500,278500,2
|
|
20241004,100400,383015000,278500,278500,278500,278500,2
|
|
20241004,100300,382458000,278500,278500,278500,278000,10
|
|
20241004,100200,379675500,278500,278500,278500,278500,16
|
|
20241004,100100,375219500,279000,278500,279000,278500,4
|
|
20241004,100000,374105000,278500,278500,279000,278500,21
|
|
20241004,095900,368255500,279000,279000,279000,279000,1
|
|
20241004,095800,367976500,279000,279000,279000,279000,1
|
|
20241004,095700,367697500,279000,278500,279000,278500,6
|
|
20241004,095600,366024000,278500,278500,279000,278500,23
|
|
20241004,095500,359618000,278000,278000,278000,278000,12
|
|
20241004,095400,356282000,277500,277000,278000,277000,9
|
|
20241004,095300,353782000,277000,277000,277500,277000,53
|
|
20241004,095200,339084000,277000,277000,277000,277000,6
|
|
20241004,095100,337422000,277000,277500,277500,277000,10
|
|
20241004,095000,334651000,277500,277000,277500,277000,12
|
|
20241004,094900,331321500,277000,277500,277500,277000,6
|
|
20241004,094800,329658500,277000,277000,277000,277000,7
|
|
20241004,094700,327719500,277000,277000,277000,277000,1
|
|
20241004,094600,327442500,277500,277000,277500,277000,4
|
|
20241004,094500,326333000,277000,277000,277000,277000,5
|
|
20241004,094400,324948000,277000,277000,277000,277000,4
|
|
20241004,094300,323840000,277000,277000,277500,277000,6
|
|
20241004,094200,322176500,277500,277000,277500,277000,17
|
|
20241004,094100,317465500,277000,277000,277000,277000,3
|
|
20241004,094000,316634500,277500,277000,277500,277000,9
|
|
20241004,093900,314139000,277000,277000,277000,277000,2
|
|
20241004,093800,313585000,277000,277000,277000,277000,6
|
|
20241004,093700,311923000,277000,277000,277000,277000,81
|
|
20241004,093600,289486000,277500,277000,277500,277000,4
|
|
20241004,093500,288376500,277000,277000,277000,277000,5
|
|
20241004,093400,286991500,277500,277000,277500,277000,3
|
|
20241004,093300,286159500,277500,277500,277500,277500,16
|
|
20241004,093200,281719500,277500,277500,277500,277500,2
|
|
20241004,093100,281164500,277000,277000,277000,277000,5
|
|
20241004,093000,279779500,277000,277500,277500,277000,23
|
|
20241004,092900,273406500,277500,277500,277500,277500,3
|
|
20241004,092800,272574000,277500,277500,277500,277500,4
|
|
20241004,092700,271464000,277000,277000,278000,277000,9
|
|
20241004,092600,268968000,277500,277500,277500,277000,8
|
|
20241004,092500,266750000,277000,276500,277000,276500,16
|
|
20241004,092400,262318500,276500,276500,276500,276500,7
|
|
20241004,092300,260383000,276500,276500,276500,276500,12
|
|
20241004,092200,257065000,276500,277000,277000,276500,13
|
|
20241004,092100,253466000,276500,277000,277000,276500,7
|
|
20241004,092000,251527500,276500,277500,277500,276500,41
|
|
20241004,091900,240173500,277500,277500,277500,277000,7
|
|
20241004,091800,238232000,277000,277000,277000,277000,0
|
|
20241004,091700,238232000,277000,277000,277000,277000,3
|
|
20241004,091600,237401000,277000,277000,277000,277000,7
|
|
20241004,091500,235462000,277000,277000,277000,277000,13
|
|
20241004,091400,231861000,277000,278000,278000,277000,28
|
|
20241004,091300,224082500,277500,277000,277500,277000,10
|
|
20241004,091200,221309500,277000,277000,277500,276500,67
|
|
20241004,091100,202752000,277000,277000,277000,277000,22
|
|
20241004,091000,196658000,277500,276500,277500,275500,76
|
|
20241004,090900,175676000,276500,278500,278500,276000,100
|
|
20241004,090800,147954000,278000,278500,278500,277500,129
|
|
20241004,090700,112092500,278000,278500,278500,278000,35
|
|
20241004,090600,102359000,278500,279000,279000,278500,25
|
|
20241004,090500,95390000,279000,279000,279500,279000,15
|
|
20241004,090400,91203500,278000,278000,278000,278000,98
|
|
20241004,090300,63959500,279500,278500,279500,278500,14
|
|
20241004,090200,60059500,278500,278000,278500,278000,30
|
|
20241004,090100,51718000,278000,278500,281500,277500,25
|
|
20241004,090000,44773500,278000,281000,281000,278000,159
|