731 lines
40 KiB
CSV
731 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,210800,1338622000,257000,257000,257000,257000,233
|
|
20241024,210700,1338622000,257000,257000,257000,257000,0
|
|
20241024,210600,1338622000,257000,257000,257000,257000,0
|
|
20241024,210500,1338622000,257000,257000,257000,257000,0
|
|
20241024,210400,1338622000,257000,257000,257000,257000,0
|
|
20241024,210300,1338622000,257000,257000,257000,257000,0
|
|
20241024,210200,1338622000,257000,257000,257000,257000,0
|
|
20241024,210100,1338622000,257000,257000,257000,257000,0
|
|
20241024,210000,1338622000,257000,257000,257000,257000,0
|
|
20241024,205900,1338622000,257000,257000,257000,257000,0
|
|
20241024,205800,1338622000,257000,257000,257000,257000,0
|
|
20241024,205700,1338622000,257000,257000,257000,257000,0
|
|
20241024,205600,1338622000,257000,257000,257000,257000,0
|
|
20241024,205500,1338622000,257000,257000,257000,257000,0
|
|
20241024,205400,1338622000,257000,257000,257000,257000,0
|
|
20241024,205300,1338622000,257000,257000,257000,257000,0
|
|
20241024,205200,1338622000,257000,257000,257000,257000,0
|
|
20241024,205100,1338622000,257000,257000,257000,257000,0
|
|
20241024,205000,1338622000,257000,257000,257000,257000,0
|
|
20241024,204900,1338622000,257000,257000,257000,257000,0
|
|
20241024,204800,1338622000,257000,257000,257000,257000,0
|
|
20241024,204700,1338622000,257000,257000,257000,257000,0
|
|
20241024,204600,1338622000,257000,257000,257000,257000,0
|
|
20241024,204500,1338622000,257000,257000,257000,257000,0
|
|
20241024,204400,1338622000,257000,257000,257000,257000,0
|
|
20241024,204300,1338622000,257000,257000,257000,257000,0
|
|
20241024,204200,1338622000,257000,257000,257000,257000,0
|
|
20241024,204100,1338622000,257000,257000,257000,257000,0
|
|
20241024,204000,1338622000,257000,257000,257000,257000,0
|
|
20241024,203900,1338622000,257000,257000,257000,257000,0
|
|
20241024,203800,1338622000,257000,257000,257000,257000,233
|
|
20241024,203700,1338622000,257000,257000,257000,257000,0
|
|
20241024,203600,1338622000,257000,257000,257000,257000,0
|
|
20241024,203500,1338622000,257000,257000,257000,257000,0
|
|
20241024,203400,1338622000,257000,257000,257000,257000,0
|
|
20241024,203300,1338622000,257000,257000,257000,257000,0
|
|
20241024,203200,1338622000,257000,257000,257000,257000,0
|
|
20241024,203100,1338622000,257000,257000,257000,257000,0
|
|
20241024,203000,1338622000,257000,257000,257000,257000,0
|
|
20241024,202900,1338622000,257000,257000,257000,257000,0
|
|
20241024,202800,1338622000,257000,257000,257000,257000,0
|
|
20241024,202700,1338622000,257000,257000,257000,257000,0
|
|
20241024,202600,1338622000,257000,257000,257000,257000,0
|
|
20241024,202500,1338622000,257000,257000,257000,257000,0
|
|
20241024,202400,1338622000,257000,257000,257000,257000,0
|
|
20241024,202300,1338622000,257000,257000,257000,257000,0
|
|
20241024,202200,1338622000,257000,257000,257000,257000,0
|
|
20241024,202100,1338622000,257000,257000,257000,257000,0
|
|
20241024,202000,1338622000,257000,257000,257000,257000,0
|
|
20241024,201900,1338622000,257000,257000,257000,257000,0
|
|
20241024,201800,1338622000,257000,257000,257000,257000,0
|
|
20241024,201700,1338622000,257000,257000,257000,257000,0
|
|
20241024,201600,1338622000,257000,257000,257000,257000,0
|
|
20241024,201500,1338622000,257000,257000,257000,257000,0
|
|
20241024,201400,1338622000,257000,257000,257000,257000,0
|
|
20241024,201300,1338622000,257000,257000,257000,257000,0
|
|
20241024,201200,1338622000,257000,257000,257000,257000,0
|
|
20241024,201100,1338622000,257000,257000,257000,257000,0
|
|
20241024,201000,1338622000,257000,257000,257000,257000,0
|
|
20241024,200900,1338622000,257000,257000,257000,257000,0
|
|
20241024,200800,1338622000,257000,257000,257000,257000,233
|
|
20241024,200700,1338622000,257000,257000,257000,257000,0
|
|
20241024,200600,1338622000,257000,257000,257000,257000,0
|
|
20241024,200500,1338622000,257000,257000,257000,257000,0
|
|
20241024,200400,1338622000,257000,257000,257000,257000,0
|
|
20241024,200300,1338622000,257000,257000,257000,257000,0
|
|
20241024,200200,1338622000,257000,257000,257000,257000,0
|
|
20241024,200100,1338622000,257000,257000,257000,257000,0
|
|
20241024,200000,1338622000,257000,257000,257000,257000,0
|
|
20241024,195900,1338622000,257000,257000,257000,257000,0
|
|
20241024,195800,1338622000,257000,257000,257000,257000,0
|
|
20241024,195700,1338622000,257000,257000,257000,257000,0
|
|
20241024,195600,1338622000,257000,257000,257000,257000,0
|
|
20241024,195500,1338622000,257000,257000,257000,257000,0
|
|
20241024,195400,1338622000,257000,257000,257000,257000,0
|
|
20241024,195300,1338622000,257000,257000,257000,257000,0
|
|
20241024,195200,1338622000,257000,257000,257000,257000,0
|
|
20241024,195100,1338622000,257000,257000,257000,257000,0
|
|
20241024,195000,1338622000,257000,257000,257000,257000,0
|
|
20241024,194900,1338622000,257000,257000,257000,257000,0
|
|
20241024,194800,1338622000,257000,257000,257000,257000,0
|
|
20241024,194700,1338622000,257000,257000,257000,257000,0
|
|
20241024,194600,1338622000,257000,257000,257000,257000,0
|
|
20241024,194500,1338622000,257000,257000,257000,257000,0
|
|
20241024,194400,1338622000,257000,257000,257000,257000,0
|
|
20241024,194300,1338622000,257000,257000,257000,257000,0
|
|
20241024,194200,1338622000,257000,257000,257000,257000,0
|
|
20241024,194100,1338622000,257000,257000,257000,257000,0
|
|
20241024,194000,1338622000,257000,257000,257000,257000,0
|
|
20241024,193900,1338622000,257000,257000,257000,257000,0
|
|
20241024,193800,1338622000,257000,257000,257000,257000,233
|
|
20241024,193700,1338622000,257000,257000,257000,257000,0
|
|
20241024,193600,1338622000,257000,257000,257000,257000,0
|
|
20241024,193500,1338622000,257000,257000,257000,257000,0
|
|
20241024,193400,1338622000,257000,257000,257000,257000,0
|
|
20241024,193300,1338622000,257000,257000,257000,257000,0
|
|
20241024,193200,1338622000,257000,257000,257000,257000,0
|
|
20241024,193100,1338622000,257000,257000,257000,257000,0
|
|
20241024,193000,1338622000,257000,257000,257000,257000,0
|
|
20241024,192900,1338622000,257000,257000,257000,257000,0
|
|
20241024,192800,1338622000,257000,257000,257000,257000,0
|
|
20241024,192700,1338622000,257000,257000,257000,257000,0
|
|
20241024,192600,1338622000,257000,257000,257000,257000,0
|
|
20241024,192500,1338622000,257000,257000,257000,257000,0
|
|
20241024,192400,1338622000,257000,257000,257000,257000,0
|
|
20241024,192300,1338622000,257000,257000,257000,257000,0
|
|
20241024,192200,1338622000,257000,257000,257000,257000,0
|
|
20241024,192100,1338622000,257000,257000,257000,257000,0
|
|
20241024,192000,1338622000,257000,257000,257000,257000,0
|
|
20241024,191900,1338622000,257000,257000,257000,257000,0
|
|
20241024,191800,1338622000,257000,257000,257000,257000,0
|
|
20241024,191700,1338622000,257000,257000,257000,257000,0
|
|
20241024,191600,1338622000,257000,257000,257000,257000,0
|
|
20241024,191500,1338622000,257000,257000,257000,257000,0
|
|
20241024,191400,1338622000,257000,257000,257000,257000,0
|
|
20241024,191300,1338622000,257000,257000,257000,257000,0
|
|
20241024,191200,1338622000,257000,257000,257000,257000,0
|
|
20241024,191100,1338622000,257000,257000,257000,257000,0
|
|
20241024,191000,1338622000,257000,257000,257000,257000,0
|
|
20241024,190900,1338622000,257000,257000,257000,257000,0
|
|
20241024,190800,1338622000,257000,257000,257000,257000,233
|
|
20241024,190700,1338622000,257000,257000,257000,257000,0
|
|
20241024,190600,1338622000,257000,257000,257000,257000,0
|
|
20241024,190500,1338622000,257000,257000,257000,257000,0
|
|
20241024,190400,1338622000,257000,257000,257000,257000,0
|
|
20241024,190300,1338622000,257000,257000,257000,257000,0
|
|
20241024,190200,1338622000,257000,257000,257000,257000,0
|
|
20241024,190100,1338622000,257000,257000,257000,257000,0
|
|
20241024,190000,1338622000,257000,257000,257000,257000,0
|
|
20241024,185900,1338622000,257000,257000,257000,257000,0
|
|
20241024,185800,1338622000,257000,257000,257000,257000,0
|
|
20241024,185700,1338622000,257000,257000,257000,257000,0
|
|
20241024,185600,1338622000,257000,257000,257000,257000,0
|
|
20241024,185500,1338622000,257000,257000,257000,257000,0
|
|
20241024,185400,1338622000,257000,257000,257000,257000,0
|
|
20241024,185300,1338622000,257000,257000,257000,257000,0
|
|
20241024,185200,1338622000,257000,257000,257000,257000,0
|
|
20241024,185100,1338622000,257000,257000,257000,257000,0
|
|
20241024,185000,1338622000,257000,257000,257000,257000,0
|
|
20241024,184900,1338622000,257000,257000,257000,257000,0
|
|
20241024,184800,1338622000,257000,257000,257000,257000,0
|
|
20241024,184700,1338622000,257000,257000,257000,257000,0
|
|
20241024,184600,1338622000,257000,257000,257000,257000,0
|
|
20241024,184500,1338622000,257000,257000,257000,257000,0
|
|
20241024,184400,1338622000,257000,257000,257000,257000,0
|
|
20241024,184300,1338622000,257000,257000,257000,257000,0
|
|
20241024,184200,1338622000,257000,257000,257000,257000,0
|
|
20241024,184100,1338622000,257000,257000,257000,257000,0
|
|
20241024,184000,1338622000,257000,257000,257000,257000,0
|
|
20241024,183900,1338622000,257000,257000,257000,257000,0
|
|
20241024,183800,1338622000,257000,257000,257000,257000,233
|
|
20241024,183700,1338622000,257000,257000,257000,257000,0
|
|
20241024,183600,1338622000,257000,257000,257000,257000,0
|
|
20241024,183500,1338622000,257000,257000,257000,257000,0
|
|
20241024,183400,1338622000,257000,257000,257000,257000,0
|
|
20241024,183300,1338622000,257000,257000,257000,257000,0
|
|
20241024,183200,1338622000,257000,257000,257000,257000,0
|
|
20241024,183100,1338622000,257000,257000,257000,257000,0
|
|
20241024,183000,1338622000,257000,257000,257000,257000,0
|
|
20241024,182900,1338622000,257000,257000,257000,257000,0
|
|
20241024,182800,1338622000,257000,257000,257000,257000,0
|
|
20241024,182700,1338622000,257000,257000,257000,257000,0
|
|
20241024,182600,1338622000,257000,257000,257000,257000,0
|
|
20241024,182500,1338622000,257000,257000,257000,257000,0
|
|
20241024,182400,1338622000,257000,257000,257000,257000,0
|
|
20241024,182300,1338622000,257000,257000,257000,257000,0
|
|
20241024,182200,1338622000,257000,257000,257000,257000,0
|
|
20241024,182100,1338622000,257000,257000,257000,257000,0
|
|
20241024,182000,1338622000,257000,257000,257000,257000,0
|
|
20241024,181900,1338622000,257000,257000,257000,257000,0
|
|
20241024,181800,1338622000,257000,257000,257000,257000,0
|
|
20241024,181700,1338622000,257000,257000,257000,257000,0
|
|
20241024,181600,1338622000,257000,257000,257000,257000,0
|
|
20241024,181500,1338622000,257000,257000,257000,257000,0
|
|
20241024,181400,1338622000,257000,257000,257000,257000,0
|
|
20241024,181300,1338622000,257000,257000,257000,257000,0
|
|
20241024,181200,1338622000,257000,257000,257000,257000,0
|
|
20241024,181100,1338622000,257000,257000,257000,257000,0
|
|
20241024,181000,1338622000,257000,257000,257000,257000,0
|
|
20241024,180900,1338622000,257000,257000,257000,257000,0
|
|
20241024,180800,1338622000,257000,257000,257000,257000,233
|
|
20241024,180700,1338622000,257000,257000,257000,257000,0
|
|
20241024,180600,1338622000,257000,257000,257000,257000,0
|
|
20241024,180500,1338622000,257000,257000,257000,257000,0
|
|
20241024,180400,1338622000,257000,257000,257000,257000,0
|
|
20241024,180300,1338622000,257000,257000,257000,257000,0
|
|
20241024,180200,1338622000,257000,257000,257000,257000,0
|
|
20241024,180100,1338622000,257000,257000,257000,257000,0
|
|
20241024,180000,1338622000,257000,257000,257000,257000,0
|
|
20241024,175900,1338622000,257000,257000,257000,257000,0
|
|
20241024,175800,1338622000,257000,257000,257000,257000,0
|
|
20241024,175700,1338622000,257000,257000,257000,257000,0
|
|
20241024,175600,1338622000,257000,257000,257000,257000,0
|
|
20241024,175500,1338622000,257000,257000,257000,257000,0
|
|
20241024,175400,1338622000,257000,257000,257000,257000,0
|
|
20241024,175300,1338622000,257000,257000,257000,257000,0
|
|
20241024,175200,1338622000,257000,257000,257000,257000,0
|
|
20241024,175100,1338622000,257000,257000,257000,257000,0
|
|
20241024,175000,1338622000,257000,257000,257000,257000,0
|
|
20241024,174900,1338622000,257000,257000,257000,257000,0
|
|
20241024,174800,1338622000,257000,257000,257000,257000,0
|
|
20241024,174700,1338622000,257000,257000,257000,257000,0
|
|
20241024,174600,1338622000,257000,257000,257000,257000,0
|
|
20241024,174500,1338622000,257000,257000,257000,257000,0
|
|
20241024,174400,1338622000,257000,257000,257000,257000,0
|
|
20241024,174300,1338622000,257000,257000,257000,257000,0
|
|
20241024,174200,1338622000,257000,257000,257000,257000,0
|
|
20241024,174100,1338622000,257000,257000,257000,257000,0
|
|
20241024,174000,1338622000,257000,257000,257000,257000,0
|
|
20241024,173900,1338622000,257000,257000,257000,257000,0
|
|
20241024,173800,1338622000,257000,257000,257000,257000,233
|
|
20241024,173700,1338622000,257000,257000,257000,257000,0
|
|
20241024,173600,1338622000,257000,257000,257000,257000,0
|
|
20241024,173500,1338622000,257000,257000,257000,257000,0
|
|
20241024,173400,1338622000,257000,257000,257000,257000,0
|
|
20241024,173300,1338622000,257000,257000,257000,257000,0
|
|
20241024,173200,1338622000,257000,257000,257000,257000,0
|
|
20241024,173100,1338622000,257000,257000,257000,257000,0
|
|
20241024,173000,1338622000,257000,257000,257000,257000,0
|
|
20241024,172900,1338622000,257000,257000,257000,257000,0
|
|
20241024,172800,1338622000,257000,257000,257000,257000,0
|
|
20241024,172700,1338622000,257000,257000,257000,257000,0
|
|
20241024,172600,1338622000,257000,257000,257000,257000,0
|
|
20241024,172500,1338622000,257000,257000,257000,257000,0
|
|
20241024,172400,1338622000,257000,257000,257000,257000,0
|
|
20241024,172300,1338622000,257000,257000,257000,257000,0
|
|
20241024,172200,1338622000,257000,257000,257000,257000,0
|
|
20241024,172100,1338622000,257000,257000,257000,257000,0
|
|
20241024,172000,1338622000,257000,257000,257000,257000,0
|
|
20241024,171900,1338622000,257000,257000,257000,257000,0
|
|
20241024,171800,1338622000,257000,257000,257000,257000,0
|
|
20241024,171700,1338622000,257000,257000,257000,257000,0
|
|
20241024,171600,1338622000,257000,257000,257000,257000,0
|
|
20241024,171500,1338622000,257000,257000,257000,257000,0
|
|
20241024,171400,1338622000,257000,257000,257000,257000,0
|
|
20241024,171300,1338622000,257000,257000,257000,257000,0
|
|
20241024,171200,1338622000,257000,257000,257000,257000,0
|
|
20241024,171100,1338622000,257000,257000,257000,257000,0
|
|
20241024,171000,1338622000,257000,257000,257000,257000,0
|
|
20241024,170900,1338622000,257000,257000,257000,257000,0
|
|
20241024,170800,1338622000,257000,257000,257000,257000,233
|
|
20241024,170700,1338622000,257000,257000,257000,257000,0
|
|
20241024,170600,1338622000,257000,257000,257000,257000,0
|
|
20241024,170500,1338622000,257000,257000,257000,257000,0
|
|
20241024,170400,1338622000,257000,257000,257000,257000,0
|
|
20241024,170300,1338622000,257000,257000,257000,257000,0
|
|
20241024,170200,1338622000,257000,257000,257000,257000,0
|
|
20241024,170100,1338622000,257000,257000,257000,257000,0
|
|
20241024,170000,1338622000,257000,257000,257000,257000,0
|
|
20241024,165900,1338622000,257000,257000,257000,257000,0
|
|
20241024,165800,1338622000,257000,257000,257000,257000,0
|
|
20241024,165700,1338622000,257000,257000,257000,257000,0
|
|
20241024,165600,1338622000,257000,257000,257000,257000,0
|
|
20241024,165500,1338622000,257000,257000,257000,257000,0
|
|
20241024,165400,1338622000,257000,257000,257000,257000,0
|
|
20241024,165300,1338622000,257000,257000,257000,257000,0
|
|
20241024,165200,1338622000,257000,257000,257000,257000,0
|
|
20241024,165100,1338622000,257000,257000,257000,257000,0
|
|
20241024,165000,1338622000,257000,257000,257000,257000,0
|
|
20241024,164900,1338622000,257000,257000,257000,257000,0
|
|
20241024,164800,1338622000,257000,257000,257000,257000,0
|
|
20241024,164700,1338622000,257000,257000,257000,257000,0
|
|
20241024,164600,1338622000,257000,257000,257000,257000,0
|
|
20241024,164500,1338622000,257000,257000,257000,257000,0
|
|
20241024,164400,1338622000,257000,257000,257000,257000,0
|
|
20241024,164300,1338622000,257000,257000,257000,257000,0
|
|
20241024,164200,1338622000,257000,257000,257000,257000,0
|
|
20241024,164100,1338622000,257000,257000,257000,257000,0
|
|
20241024,164000,1338622000,257000,257000,257000,257000,0
|
|
20241024,163900,1338622000,257000,257000,257000,257000,0
|
|
20241024,163800,1338622000,257000,257000,257000,257000,233
|
|
20241024,163700,1338622000,257000,257000,257000,257000,0
|
|
20241024,163600,1338622000,257000,257000,257000,257000,0
|
|
20241024,163500,1338622000,257000,257000,257000,257000,0
|
|
20241024,163400,1338622000,257000,257000,257000,257000,0
|
|
20241024,163300,1338622000,257000,257000,257000,257000,0
|
|
20241024,163200,1338622000,257000,257000,257000,257000,0
|
|
20241024,163100,1338622000,257000,257000,257000,257000,0
|
|
20241024,163000,1338622000,257000,257000,257000,257000,0
|
|
20241024,162900,1338622000,257000,257000,257000,257000,0
|
|
20241024,162800,1338622000,257000,257000,257000,257000,0
|
|
20241024,162700,1338622000,257000,257000,257000,257000,0
|
|
20241024,162600,1338622000,257000,257000,257000,257000,0
|
|
20241024,162500,1338622000,257000,257000,257000,257000,0
|
|
20241024,162400,1338622000,257000,257000,257000,257000,0
|
|
20241024,162300,1338622000,257000,257000,257000,257000,0
|
|
20241024,162200,1338622000,257000,257000,257000,257000,0
|
|
20241024,162100,1338622000,257000,257000,257000,257000,0
|
|
20241024,162000,1338622000,257000,257000,257000,257000,0
|
|
20241024,161900,1338622000,257000,257000,257000,257000,0
|
|
20241024,161800,1338622000,257000,257000,257000,257000,0
|
|
20241024,161700,1338622000,257000,257000,257000,257000,0
|
|
20241024,161600,1338622000,257000,257000,257000,257000,0
|
|
20241024,161500,1338622000,257000,257000,257000,257000,0
|
|
20241024,161400,1338622000,257000,257000,257000,257000,0
|
|
20241024,161300,1338622000,257000,257000,257000,257000,0
|
|
20241024,161200,1338622000,257000,257000,257000,257000,0
|
|
20241024,161100,1338622000,257000,257000,257000,257000,0
|
|
20241024,161000,1338622000,257000,257000,257000,257000,0
|
|
20241024,160900,1338622000,257000,257000,257000,257000,0
|
|
20241024,160800,1338622000,257000,257000,257000,257000,233
|
|
20241024,160700,1338622000,257000,257000,257000,257000,0
|
|
20241024,160600,1338622000,257000,257000,257000,257000,0
|
|
20241024,160500,1338622000,257000,257000,257000,257000,0
|
|
20241024,160400,1338622000,257000,257000,257000,257000,0
|
|
20241024,160300,1338622000,257000,257000,257000,257000,0
|
|
20241024,160200,1338622000,257000,257000,257000,257000,0
|
|
20241024,160100,1338622000,257000,257000,257000,257000,0
|
|
20241024,160000,1338622000,257000,257000,257000,257000,0
|
|
20241024,155900,1338622000,257000,257000,257000,257000,0
|
|
20241024,155800,1338622000,257000,257000,257000,257000,0
|
|
20241024,155700,1338622000,257000,257000,257000,257000,0
|
|
20241024,155600,1338622000,257000,257000,257000,257000,0
|
|
20241024,155500,1338622000,257000,257000,257000,257000,0
|
|
20241024,155400,1338622000,257000,257000,257000,257000,0
|
|
20241024,155300,1338622000,257000,257000,257000,257000,0
|
|
20241024,155200,1338622000,257000,257000,257000,257000,0
|
|
20241024,155100,1338622000,257000,257000,257000,257000,0
|
|
20241024,155000,1338622000,257000,257000,257000,257000,0
|
|
20241024,154900,1338622000,257000,257000,257000,257000,0
|
|
20241024,154800,1338622000,257000,257000,257000,257000,0
|
|
20241024,154700,1338622000,257000,257000,257000,257000,0
|
|
20241024,154600,1338622000,257000,257000,257000,257000,0
|
|
20241024,154500,1338622000,257000,257000,257000,257000,0
|
|
20241024,154400,1338622000,257000,257000,257000,257000,0
|
|
20241024,154300,1338622000,257000,257000,257000,257000,0
|
|
20241024,154200,1338622000,257000,257000,257000,257000,0
|
|
20241024,154100,1338622000,257000,257000,257000,257000,0
|
|
20241024,154000,1338622000,257000,257000,257000,257000,0
|
|
20241024,153900,1338622000,257000,257000,257000,257000,0
|
|
20241024,153800,1338622000,257000,257000,257000,257000,233
|
|
20241024,153700,1338622000,257000,257000,257000,257000,0
|
|
20241024,153600,1338622000,257000,257000,257000,257000,0
|
|
20241024,153500,1338622000,257000,257000,257000,257000,0
|
|
20241024,153400,1338622000,257000,257000,257000,257000,0
|
|
20241024,153300,1338622000,257000,257000,257000,257000,0
|
|
20241024,153200,1338622000,257000,257000,257000,257000,0
|
|
20241024,153100,1338622000,257000,257000,257000,257000,0
|
|
20241024,153000,1338622000,257000,257000,257000,257000,233
|
|
20241024,152900,1278741000,257000,257000,257000,257000,0
|
|
20241024,152800,1278741000,257000,257000,257000,257000,0
|
|
20241024,152700,1278741000,257000,257000,257000,257000,0
|
|
20241024,152600,1278741000,257000,257000,257000,257000,0
|
|
20241024,152500,1278741000,257000,257000,257000,257000,0
|
|
20241024,152400,1278741000,257000,257000,257000,257000,0
|
|
20241024,152300,1278741000,257000,257000,257000,257000,0
|
|
20241024,152200,1278741000,257000,257000,257000,257000,0
|
|
20241024,152100,1278741000,257000,257000,257000,257000,0
|
|
20241024,152000,1278741000,257000,257000,257000,257000,0
|
|
20241024,151900,1278741000,257000,257500,257500,257000,74
|
|
20241024,151800,1259711500,257500,257500,257500,257500,17
|
|
20241024,151700,1255334000,257500,257000,257500,257000,30
|
|
20241024,151600,1247620500,257000,257000,257000,257000,1
|
|
20241024,151500,1247363500,257500,257000,257500,257000,8
|
|
20241024,151400,1245306000,257000,257000,257500,257000,26
|
|
20241024,151300,1238623500,257500,257500,257500,257500,4
|
|
20241024,151200,1237593500,257500,257000,257500,257000,2
|
|
20241024,151100,1237079000,257500,257500,257500,257500,1
|
|
20241024,151000,1236821500,257000,257000,257500,257000,9
|
|
20241024,150900,1234508000,257500,257500,257500,257500,1
|
|
20241024,150800,1234250500,257000,257000,257000,257000,0
|
|
20241024,150700,1234250500,257000,257000,257500,257000,45
|
|
20241024,150600,1222684000,257000,257000,257000,257000,48
|
|
20241024,150500,1210348000,257000,257500,257500,257000,2
|
|
20241024,150400,1209833500,257500,257000,257500,257000,2
|
|
20241024,150300,1209319000,257000,257500,257500,257000,15
|
|
20241024,150200,1205461500,257500,257500,257500,257500,1
|
|
20241024,150100,1205204000,257500,257000,257500,257000,15
|
|
20241024,150000,1201348500,257000,257500,257500,257000,33
|
|
20241024,145900,1192851500,257500,257000,257500,257000,22
|
|
20241024,145800,1187197000,257000,257500,257500,257000,3
|
|
20241024,145700,1186425000,257500,257000,257500,257000,26
|
|
20241024,145600,1179741000,257000,257500,257500,257000,4
|
|
20241024,145500,1178712500,257000,257500,257500,257000,8
|
|
20241024,145400,1176653000,257500,257000,257500,257000,3
|
|
20241024,145300,1175881000,257500,257500,257500,257500,0
|
|
20241024,145200,1175881000,257500,257500,257500,257500,2
|
|
20241024,145100,1175366000,257500,257500,257500,257000,7
|
|
20241024,145000,1173564000,257500,257000,257500,257000,9
|
|
20241024,144900,1171247000,257500,257000,257500,257000,2
|
|
20241024,144800,1170732500,257000,257000,257000,257000,10
|
|
20241024,144700,1168162500,257500,257000,257500,257000,5
|
|
20241024,144600,1166876000,257000,257000,257000,257000,10
|
|
20241024,144500,1164306000,257500,257500,257500,257500,1
|
|
20241024,144400,1164048500,257000,257000,257000,257000,2
|
|
20241024,144300,1163534500,257500,257000,257500,257000,20
|
|
20241024,144200,1158391500,257000,257000,257000,257000,1
|
|
20241024,144100,1158134500,257500,257500,257500,257500,1
|
|
20241024,144000,1157877000,257500,257000,257500,257000,37
|
|
20241024,143900,1148357500,257000,257500,257500,257000,6
|
|
20241024,143800,1146813000,257500,257500,257500,257500,2
|
|
20241024,143700,1146298000,257500,257500,257500,257000,17
|
|
20241024,143600,1141921000,257500,257500,257500,257500,31
|
|
20241024,143500,1133938500,257500,257500,257500,257500,5
|
|
20241024,143400,1132651000,257500,257500,258000,257500,23
|
|
20241024,143300,1126728000,257500,257500,257500,257500,157
|
|
20241024,143200,1086300500,258000,258000,258000,258000,9
|
|
20241024,143100,1083978500,257500,257500,257500,257500,51
|
|
20241024,143000,1070846000,258000,257500,258000,257500,4
|
|
20241024,142900,1069814500,258000,258000,258000,258000,3
|
|
20241024,142800,1069040500,257500,257500,258000,257500,18
|
|
20241024,142700,1064405000,258000,258000,258000,258000,12
|
|
20241024,142600,1061309000,258000,258000,258000,257500,6
|
|
20241024,142500,1059761500,258000,257500,258000,257500,6
|
|
20241024,142400,1058216000,257500,258000,258000,257500,58
|
|
20241024,142300,1043252500,258500,258500,258500,258500,1
|
|
20241024,142200,1042994000,258000,258000,258000,258000,6
|
|
20241024,142100,1041446000,258000,258000,258500,258000,3
|
|
20241024,142000,1040671500,258000,258000,258000,258000,3
|
|
20241024,141900,1039897500,257500,257500,258000,257500,5
|
|
20241024,141800,1038609000,258000,258000,258000,258000,5
|
|
20241024,141700,1037319000,258000,257500,258000,257500,2
|
|
20241024,141600,1036803500,257500,257500,257500,257500,0
|
|
20241024,141500,1036803500,257500,258000,258000,257500,3
|
|
20241024,141400,1036030500,257500,258000,258000,257500,58
|
|
20241024,141300,1021067000,258000,258000,258000,258000,21
|
|
20241024,141200,1015649000,258500,258000,258500,258000,12
|
|
20241024,141100,1012552500,258500,258500,258500,258500,0
|
|
20241024,141000,1012552500,258500,258000,258500,258000,6
|
|
20241024,140900,1011004000,258000,258000,258000,258000,1
|
|
20241024,140800,1010746000,258000,258000,258500,258000,9
|
|
20241024,140700,1008423500,258000,258500,258500,258000,42
|
|
20241024,140600,997567000,259000,259000,259000,259000,2
|
|
20241024,140500,997049000,258500,258500,258500,258500,1
|
|
20241024,140400,996790500,258500,258500,259000,258500,3
|
|
20241024,140300,996014500,258500,258500,258500,258500,8
|
|
20241024,140200,993946500,259000,259000,259000,259000,1
|
|
20241024,140100,993687500,259000,259000,259000,258500,518
|
|
20241024,140000,859531000,259500,259500,259500,259500,2
|
|
20241024,135900,859012000,259500,259000,259500,259000,3
|
|
20241024,135800,858234000,259000,259000,259000,259000,3
|
|
20241024,135700,857457000,259500,259500,259500,259500,4
|
|
20241024,135600,856419000,259500,259500,259500,259500,1
|
|
20241024,135500,856159500,259500,259000,259500,259000,8
|
|
20241024,135400,854084000,259000,259000,259000,259000,20
|
|
20241024,135300,848904000,259000,259500,259500,259000,2
|
|
20241024,135200,848385500,259500,259500,259500,259500,4
|
|
20241024,135100,847347500,259500,259500,259500,259500,1
|
|
20241024,135000,847088000,259000,259500,259500,259000,5
|
|
20241024,134900,845791000,259500,259500,259500,259000,333
|
|
20241024,134800,759542000,259500,259500,259500,259500,8
|
|
20241024,134700,757466000,259500,259500,259500,259500,2
|
|
20241024,134600,756947000,259500,259000,259500,259000,16
|
|
20241024,134500,752802500,259000,259000,259000,259000,28
|
|
20241024,134400,745550500,259500,259500,259500,259500,1
|
|
20241024,134300,745291000,259500,259500,259500,259500,0
|
|
20241024,134200,745291000,259500,259000,259500,259000,6
|
|
20241024,134100,743736000,259500,259500,259500,259500,11
|
|
20241024,134000,740881500,259500,259500,259500,259500,4
|
|
20241024,133900,739843500,259500,259500,259500,259500,1
|
|
20241024,133800,739584000,259500,259500,259500,259500,3
|
|
20241024,133700,738805500,259500,259500,259500,259500,1
|
|
20241024,133600,738546000,259500,259500,259500,259500,5
|
|
20241024,133500,737248500,259000,259000,259000,259000,0
|
|
20241024,133400,737248500,259000,259500,259500,259000,26
|
|
20241024,133300,730514000,259500,259500,259500,259500,0
|
|
20241024,133200,730514000,259500,259500,259500,259500,0
|
|
20241024,133100,730514000,259500,259500,259500,259500,2
|
|
20241024,133000,729995000,259500,259500,259500,259500,15
|
|
20241024,132900,726102500,259500,259500,259500,259500,5
|
|
20241024,132800,724805000,259500,259500,259500,259500,2
|
|
20241024,132700,724286000,259500,259500,259500,259500,1
|
|
20241024,132600,724026500,259500,259000,259500,259000,127
|
|
20241024,132500,691111500,259000,259000,259000,259000,1
|
|
20241024,132400,690852500,259000,259000,259000,259000,0
|
|
20241024,132300,690852500,259000,258500,259000,258500,2
|
|
20241024,132200,690335000,259000,259000,259000,259000,0
|
|
20241024,132100,690335000,259000,259000,259000,259000,1
|
|
20241024,132000,690076000,259000,259000,259000,259000,0
|
|
20241024,131900,690076000,259000,259000,259000,259000,3
|
|
20241024,131800,689299000,259000,259000,259000,259000,2
|
|
20241024,131700,688781000,259000,259000,259000,259000,0
|
|
20241024,131600,688781000,259000,259000,259000,258500,16
|
|
20241024,131500,684642000,259000,259000,259000,259000,0
|
|
20241024,131400,684642000,259000,259000,259000,259000,1
|
|
20241024,131300,684383000,259000,259000,259000,259000,0
|
|
20241024,131200,684383000,259000,259000,259000,259000,1
|
|
20241024,131100,684124000,258500,258500,258500,258500,0
|
|
20241024,131000,684124000,258500,259000,259000,258500,6
|
|
20241024,130900,682572500,259000,259000,259000,259000,0
|
|
20241024,130800,682572500,259000,259000,259000,259000,1
|
|
20241024,130700,682313500,259000,259000,259000,259000,0
|
|
20241024,130600,682313500,259000,259000,259000,259000,0
|
|
20241024,130500,682313500,259000,259000,259000,259000,2
|
|
20241024,130400,681795500,259000,259000,259000,259000,0
|
|
20241024,130300,681795500,259000,258000,259000,258000,15
|
|
20241024,130200,677923500,258000,258000,258000,258000,0
|
|
20241024,130100,677923500,258000,259000,259000,258000,3
|
|
20241024,130000,677147500,259000,259000,259000,259000,5
|
|
20241024,125900,675852500,259000,259000,259000,259000,2
|
|
20241024,125800,675334500,258500,258500,258500,258500,6
|
|
20241024,125700,673783500,258500,258500,258500,258500,1
|
|
20241024,125600,673525000,258500,258500,258500,258500,0
|
|
20241024,125500,673525000,258500,258000,258500,258000,3
|
|
20241024,125400,672750000,258500,258500,258500,258500,0
|
|
20241024,125300,672750000,258500,258500,258500,258500,0
|
|
20241024,125200,672750000,258500,258500,258500,258500,1
|
|
20241024,125100,672491500,258500,258500,258500,258500,0
|
|
20241024,125000,672491500,258500,258000,258500,258000,13
|
|
20241024,124900,669137000,257500,258000,258000,257500,14
|
|
20241024,124800,665525500,258000,258000,258000,258000,21
|
|
20241024,124700,660107500,258000,258000,258000,258000,1
|
|
20241024,124600,659849500,258000,258000,258500,258000,18
|
|
20241024,124500,655205000,258000,258000,258000,258000,10
|
|
20241024,124400,652625000,258500,258500,258500,258500,1
|
|
20241024,124300,652366500,258000,258000,258000,258000,1
|
|
20241024,124200,652108500,258000,258500,258500,258000,7
|
|
20241024,124100,650299500,258000,258000,258000,258000,50
|
|
20241024,124000,637399500,258500,258500,258500,258500,141
|
|
20241024,123900,600951000,259000,259000,259000,259000,1
|
|
20241024,123800,600692000,259000,259000,259000,259000,5
|
|
20241024,123700,599397000,259000,259000,259000,258500,3
|
|
20241024,123600,598620500,258500,258500,258500,258500,22
|
|
20241024,123500,592933500,259000,259000,259000,258500,6
|
|
20241024,123400,591380000,259000,259000,259000,259000,0
|
|
20241024,123300,591380000,259000,259000,259000,259000,1
|
|
20241024,123200,591121000,258500,258500,258500,258500,1
|
|
20241024,123100,590862500,259000,259000,259000,259000,2
|
|
20241024,123000,590344500,258500,258500,258500,258500,26
|
|
20241024,122900,583623500,258500,259000,259000,258500,7
|
|
20241024,122800,581813500,258500,258500,258500,258500,0
|
|
20241024,122700,581813500,258500,258500,258500,258500,1
|
|
20241024,122600,581555000,259000,259000,259000,259000,2
|
|
20241024,122500,581037000,258500,258500,258500,258500,1
|
|
20241024,122400,580778500,258500,259000,259000,258500,7
|
|
20241024,122300,578966000,258500,258500,258500,258500,3
|
|
20241024,122200,578190500,259000,258500,259000,258500,2
|
|
20241024,122100,577673000,259000,259000,259000,259000,1
|
|
20241024,122000,577414000,259000,259000,259000,259000,1
|
|
20241024,121900,577155000,258500,258500,258500,258500,1
|
|
20241024,121800,576896500,258500,259000,259000,258500,7
|
|
20241024,121700,575086000,258500,258500,258500,258500,1
|
|
20241024,121600,574827500,259000,259000,259000,259000,2
|
|
20241024,121500,574309500,259000,259000,259000,259000,1
|
|
20241024,121400,574050500,258500,259000,259000,258500,2
|
|
20241024,121300,573533000,259000,259000,259000,259000,1
|
|
20241024,121200,573274000,258500,258500,258500,258500,1
|
|
20241024,121100,573015500,259000,259000,259000,259000,2
|
|
20241024,121000,572497500,258500,258500,258500,258500,0
|
|
20241024,120900,572497500,258500,259000,259000,258500,3
|
|
20241024,120800,571721000,259000,259000,259000,259000,0
|
|
20241024,120700,571721000,259000,259000,259000,258500,4
|
|
20241024,120600,570685500,259000,259000,259000,259000,0
|
|
20241024,120500,570685500,259000,259000,259000,259000,2
|
|
20241024,120400,570167500,259000,259000,259000,258500,7
|
|
20241024,120300,568355000,259000,259000,259000,259000,1
|
|
20241024,120200,568096000,258500,259000,259000,258500,3
|
|
20241024,120100,567319500,259000,259000,259000,259000,3
|
|
20241024,120000,566542500,259000,258500,259000,258500,3
|
|
20241024,115900,565766500,258500,258500,258500,258500,8
|
|
20241024,115800,563698500,259000,259000,259000,259000,1
|
|
20241024,115700,563439500,258500,258500,258500,258500,3
|
|
20241024,115600,562664000,259000,258500,259000,258500,6
|
|
20241024,115500,561112500,258500,258500,258500,258500,1
|
|
20241024,115400,560854000,258500,258500,259000,258500,14
|
|
20241024,115300,557234000,258500,258500,258500,258500,4
|
|
20241024,115200,556200000,258000,258500,258500,258000,2
|
|
20241024,115100,555683500,258000,258000,258000,258000,22
|
|
20241024,115000,550007500,259000,259000,259000,259000,1
|
|
20241024,114900,549748500,258000,258000,258000,258000,2
|
|
20241024,114800,549232500,258500,258500,258500,258500,8
|
|
20241024,114700,547164500,259000,259000,259000,259000,1
|
|
20241024,114600,546905500,258500,258500,258500,258500,4
|
|
20241024,114500,545871500,259000,258500,259000,258500,2
|
|
20241024,114400,545354000,258500,258000,258500,258000,4
|
|
20241024,114300,544320500,259000,259000,259000,259000,1
|
|
20241024,114200,544061500,258500,258000,259000,258000,7
|
|
20241024,114100,542252500,258000,257500,258500,257500,40
|
|
20241024,114000,531947000,257500,257500,257500,257500,0
|
|
20241024,113900,531947000,257500,257500,257500,257500,1
|
|
20241024,113800,531689500,257500,257500,257500,257500,0
|
|
20241024,113700,531689500,257500,257500,257500,257500,0
|
|
20241024,113600,531689500,257500,257500,257500,257500,1
|
|
20241024,113500,531432000,257500,257500,257500,257500,0
|
|
20241024,113400,531432000,257500,257500,257500,257500,1
|
|
20241024,113300,531174500,257500,257500,257500,257500,0
|
|
20241024,113200,531174500,257500,257500,257500,257500,0
|
|
20241024,113100,531174500,257500,257500,257500,257500,3
|
|
20241024,113000,530402000,257500,257500,257500,257500,0
|
|
20241024,112900,530402000,257500,257500,257500,257500,1
|
|
20241024,112800,530144500,257500,258000,258000,257500,7
|
|
20241024,112700,528340500,258500,258500,258500,258500,0
|
|
20241024,112600,528340500,258500,257500,258500,257500,7
|
|
20241024,112500,526534500,257500,257500,257500,257500,0
|
|
20241024,112400,526534500,257500,257500,257500,257500,1
|
|
20241024,112300,526277000,258000,258000,258000,258000,0
|
|
20241024,112200,526277000,258000,258000,258000,258000,0
|
|
20241024,112100,526277000,258000,258000,258000,258000,1
|
|
20241024,112000,526019000,259000,259000,259000,259000,1
|
|
20241024,111900,525760000,258500,258500,258500,258500,5
|
|
20241024,111800,524467500,257500,258500,258500,257500,2
|
|
20241024,111700,523951500,257500,257500,257500,257500,0
|
|
20241024,111600,523951500,257500,257500,257500,257500,4
|
|
20241024,111500,522921500,257500,257500,257500,257500,0
|
|
20241024,111400,522921500,257500,257500,257500,257500,0
|
|
20241024,111300,522921500,257500,257500,257500,257500,1
|
|
20241024,111200,522664000,258500,258500,258500,258500,14
|
|
20241024,111100,519045000,258500,257500,258500,257500,8
|
|
20241024,111000,516978000,258500,258500,258500,258500,11
|
|
20241024,110900,514134500,257500,257500,257500,257500,0
|
|
20241024,110800,514134500,257500,257500,257500,257500,1
|
|
20241024,110700,513877000,258000,257500,258000,257500,19
|
|
20241024,110600,508982500,258000,257500,258000,257500,5
|
|
20241024,110500,507693000,257500,257500,257500,257500,0
|
|
20241024,110400,507693000,257500,257500,257500,257500,20
|
|
20241024,110300,502543000,257500,257500,257500,257500,1
|
|
20241024,110200,502285500,258500,258500,258500,258500,1
|
|
20241024,110100,502027000,258500,257500,258500,257500,3
|
|
20241024,110000,501252500,257500,257500,257500,257500,18
|
|
20241024,105900,496617500,257500,257500,257500,257500,2
|
|
20241024,105800,496102500,257500,257000,257500,257000,5
|
|
20241024,105700,494815500,257000,257000,257000,257000,3
|
|
20241024,105600,494044500,257000,257000,257500,257000,5
|
|
20241024,105500,492759000,257000,257000,257000,257000,0
|
|
20241024,105400,492759000,257000,257000,257000,257000,0
|
|
20241024,105300,492759000,257000,257000,257000,257000,1
|
|
20241024,105200,492502000,257500,257500,257500,257500,0
|
|
20241024,105100,492502000,257500,257000,257500,257000,6
|
|
20241024,105000,490957500,257000,257000,257000,257000,0
|
|
20241024,104900,490957500,257000,257000,257000,257000,0
|
|
20241024,104800,490957500,257000,257000,257000,257000,1
|
|
20241024,104700,490700500,257500,257500,257500,257500,1
|
|
20241024,104600,490443000,257000,257000,257000,257000,0
|
|
20241024,104500,490443000,257000,257500,257500,257000,226
|
|
20241024,104400,432248500,258000,258500,258500,258000,32
|
|
20241024,104300,423977500,257500,257500,257500,257500,1
|
|
20241024,104200,423720000,258500,258500,258500,258500,5
|
|
20241024,104100,422427500,258500,257500,258500,257500,6
|
|
20241024,104000,420877500,257500,257500,257500,257500,1
|
|
20241024,103900,420620000,257500,257500,257500,257500,0
|
|
20241024,103800,420620000,257500,257500,257500,257500,1
|
|
20241024,103700,420362500,257500,257500,257500,257500,0
|
|
20241024,103600,420362500,257500,257500,257500,257500,0
|
|
20241024,103500,420362500,257500,257500,257500,257500,1
|
|
20241024,103400,420105000,258500,258500,258500,258500,5
|
|
20241024,103300,418812500,258000,258000,258000,258000,1
|
|
20241024,103200,418554500,258500,258500,258500,258500,1
|
|
20241024,103100,418296000,258000,258000,258000,258000,0
|
|
20241024,103000,418296000,258000,257500,258000,257500,12
|
|
20241024,102900,415200500,258000,258000,258000,258000,3
|
|
20241024,102800,414426500,257500,258000,258000,257500,6
|
|
20241024,102700,412879500,258000,258000,258000,258000,9
|
|
20241024,102600,410557500,258000,258000,258000,258000,11
|
|
20241024,102500,407719500,257500,258000,258000,257500,5
|
|
20241024,102400,406430000,258000,258000,258000,258000,12
|
|
20241024,102300,403334000,258000,257500,258000,257500,5
|
|
20241024,102200,402044500,258000,258000,258000,258000,14
|
|
20241024,102100,398432500,258000,258000,258000,258000,1
|
|
20241024,102000,398174500,257500,257500,257500,257500,11
|
|
20241024,101900,395342000,257500,257500,257500,257500,10
|
|
20241024,101800,392767000,257500,257500,257500,257500,41
|
|
20241024,101700,382209500,257500,257500,257500,257500,1
|
|
20241024,101600,381952000,257500,257500,257500,257500,0
|
|
20241024,101500,381952000,257500,257500,257500,257500,2
|
|
20241024,101400,381437000,258000,258000,258000,258000,0
|
|
20241024,101300,381437000,258000,258000,258000,258000,5
|
|
20241024,101200,380147000,258000,258000,258000,258000,5
|
|
20241024,101100,378857000,258000,258000,258000,258000,0
|
|
20241024,101000,378857000,258000,258000,258500,258000,9
|
|
20241024,100900,376531500,258000,258000,258000,258000,4
|
|
20241024,100800,375499500,258000,258000,258000,258000,6
|
|
20241024,100700,373951500,258000,258000,258000,258000,0
|
|
20241024,100600,373951500,258000,258000,258000,257500,34
|
|
20241024,100500,365194000,258000,258000,258000,258000,6
|
|
20241024,100400,363646000,257500,258000,258000,257500,75
|
|
20241024,100300,344297500,258000,258000,258000,258000,1
|
|
20241024,100200,344039500,258500,258500,258500,258500,1
|
|
20241024,100100,343781000,258500,258500,258500,258500,1
|
|
20241024,100000,343522500,258500,258500,258500,258500,3
|
|
20241024,095900,342747000,258500,258000,258500,258000,2
|
|
20241024,095800,342230500,258000,258000,258000,258000,10
|
|
20241024,095700,339650500,258000,258000,258000,258000,0
|
|
20241024,095600,339650500,258000,258000,258000,258000,41
|
|
20241024,095500,329072500,258000,258000,258000,258000,0
|
|
20241024,095400,329072500,258000,257500,258000,257500,10
|
|
20241024,095300,326493500,257500,257500,257500,257500,158
|
|
20241024,095200,285808500,257000,257000,257000,257000,1
|
|
20241024,095100,285551500,257500,257500,257500,257500,0
|
|
20241024,095000,285551500,257500,257500,257500,257500,1
|
|
20241024,094900,285294000,257000,257500,257500,257000,5
|
|
20241024,094800,284008500,257500,257500,257500,257500,0
|
|
20241024,094700,284008500,257500,257500,257500,257500,0
|
|
20241024,094600,284008500,257500,257500,257500,257500,0
|
|
20241024,094500,284008500,257500,257500,257500,257500,125
|
|
20241024,094400,251821000,258000,258000,258000,258000,5
|
|
20241024,094300,250531000,258000,258000,258000,257500,9
|
|
20241024,094200,248212500,257500,258000,258000,257500,23
|
|
20241024,094100,242289500,258000,257500,258000,257500,6
|
|
20241024,094000,240742000,258000,258000,258000,258000,2
|
|
20241024,093900,240226000,258000,258000,258000,258000,1
|
|
20241024,093800,239968000,258000,258000,258000,258000,1
|
|
20241024,093700,239710000,258000,258000,258000,258000,15
|
|
20241024,093600,235840000,257500,257500,257500,257500,0
|
|
20241024,093500,235840000,257500,258000,258000,257500,5
|
|
20241024,093400,234552000,258000,258000,258000,258000,7
|
|
20241024,093300,232746000,258000,257500,258000,257500,9
|
|
20241024,093200,230428000,258000,258000,258000,258000,1
|
|
20241024,093100,230170000,258000,258000,258000,258000,22
|
|
20241024,093000,224494000,258000,257000,258000,257000,32
|
|
20241024,092900,216267000,257000,257000,257000,257000,0
|
|
20241024,092800,216267000,257000,257000,257000,257000,14
|
|
20241024,092700,212669000,256500,257000,257000,256500,6
|
|
20241024,092600,211128500,257000,257000,257000,257000,2
|
|
20241024,092500,210614500,257000,257500,257500,256500,43
|
|
20241024,092400,199563500,257500,257500,257500,257500,16
|
|
20241024,092300,195443500,257500,257000,257500,257000,36
|
|
20241024,092200,186189500,257000,256500,257000,256500,87
|
|
20241024,092100,163845500,257000,257000,257000,257000,0
|
|
20241024,092000,163845500,257000,257500,257500,257000,8
|
|
20241024,091900,161788000,257000,257000,257000,257000,31
|
|
20241024,091800,153821000,257000,257000,257000,257000,19
|
|
20241024,091700,148938000,257000,257000,257500,256500,44
|
|
20241024,091600,137639500,257500,257500,257500,257500,1
|
|
20241024,091500,137382000,258000,258000,258000,258000,1
|
|
20241024,091400,137124000,258000,258000,258000,258000,4
|
|
20241024,091300,136092000,257500,257000,257500,257000,91
|
|
20241024,091200,112675000,257000,257000,257000,257000,77
|
|
20241024,091100,92886000,256500,257000,257000,256500,72
|
|
20241024,091000,74384000,257500,257500,257500,257500,1
|
|
20241024,090900,74126500,257500,257500,257500,257000,53
|
|
20241024,090800,60484500,258000,258000,258000,257500,103
|
|
20241024,090700,33912500,258000,258000,258000,258000,10
|
|
20241024,090600,31332500,258000,257500,258000,257500,7
|
|
20241024,090500,29527500,257500,258500,258500,257500,6
|
|
20241024,090400,27981000,258500,258000,258500,257500,29
|
|
20241024,090300,20506500,258500,258500,258500,258000,7
|
|
20241024,090200,18698000,258500,258500,258500,258500,14
|
|
20241024,090100,15079000,259000,259500,259500,259000,29
|
|
20241024,090000,7567000,259500,261000,261000,259500,29
|