659 lines
38 KiB
CSV
659 lines
38 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231024,195600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,195500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,195400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,195300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,195200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,195100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,195000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,194000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,193000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,192500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,192000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,191000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,190000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,185500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,185000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,184000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,183000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,182500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,182000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,181000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,180000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,175500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,175000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,174000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,173000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,172500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,172000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,171000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,170000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,165500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,165000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,164000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,163000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,162500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,162000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,161000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,160000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155600,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,155500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,155000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,154000,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153900,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153800,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153700,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153600,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153500,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153400,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153300,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153200,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153100,17314406500,275000,275000,275000,275000,0
|
||
|
|
20231024,153000,17314406500,275000,275000,275000,275000,1604
|
||
|
|
20231024,152900,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152800,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152700,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152600,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152500,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152400,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152300,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152200,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152100,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,152000,16873306500,274000,274000,274000,274000,0
|
||
|
|
20231024,151900,16873306500,274000,274500,275000,274000,54
|
||
|
|
20231024,151800,16858491500,274500,275000,275000,274500,98
|
||
|
|
20231024,151700,16831579000,274500,275000,275000,274500,112
|
||
|
|
20231024,151600,16800826500,275000,275000,275500,275000,373
|
||
|
|
20231024,151500,16698216000,275000,276000,276000,275000,293
|
||
|
|
20231024,151400,16617497500,275000,275500,276000,275000,737
|
||
|
|
20231024,151300,16414297000,275000,275000,275500,275000,96
|
||
|
|
20231024,151200,16387858000,275500,275000,276000,275000,165
|
||
|
|
20231024,151100,16342429500,275500,275500,275500,275000,38
|
||
|
|
20231024,151000,16331966000,275500,275000,275500,275000,51
|
||
|
|
20231024,150900,16317925000,275500,275000,275500,275000,54
|
||
|
|
20231024,150800,16303056000,275500,275500,275500,275000,89
|
||
|
|
20231024,150700,16278539500,275500,275000,275500,275000,51
|
||
|
|
20231024,150600,16264494000,275500,275000,275500,275000,87
|
||
|
|
20231024,150500,16240535500,275500,275000,275500,275000,37
|
||
|
|
20231024,150400,16230355000,275000,274500,275500,274500,304
|
||
|
|
20231024,150300,16146699500,275000,274500,275000,274500,77
|
||
|
|
20231024,150200,16125548500,274500,274500,275000,274500,83
|
||
|
|
20231024,150100,16102755500,274500,275000,275500,274500,91
|
||
|
|
20231024,150000,16077731500,275500,275000,275500,275000,46
|
||
|
|
20231024,145900,16065076000,275000,275000,275500,275000,451
|
||
|
|
20231024,145800,15941012000,275000,275500,275500,275000,61
|
||
|
|
20231024,145700,15924225500,275000,275000,275500,275000,51
|
||
|
|
20231024,145600,15910189000,275000,275000,275500,275000,77
|
||
|
|
20231024,145500,15888993500,275500,275000,275500,275000,64
|
||
|
|
20231024,145400,15871374000,275000,275500,276000,274500,398
|
||
|
|
20231024,145300,15761731000,274500,274500,275000,274500,366
|
||
|
|
20231024,145200,15661104500,274500,274000,275000,274000,92
|
||
|
|
20231024,145100,15635864500,275000,274000,275000,274000,66
|
||
|
|
20231024,145000,15617759000,274500,274500,275000,274000,111
|
||
|
|
20231024,144900,15587286500,274500,273500,274500,273500,104
|
||
|
|
20231024,144800,15558785000,273500,273500,274000,273500,56
|
||
|
|
20231024,144700,15543455500,273500,273500,274000,273500,58
|
||
|
|
20231024,144600,15527580000,273500,274000,274500,273500,317
|
||
|
|
20231024,144500,15440715500,274000,274500,274500,274000,118
|
||
|
|
20231024,144400,15408377500,274500,274500,274500,274000,40
|
||
|
|
20231024,144300,15397398500,274500,274500,274500,274000,42
|
||
|
|
20231024,144200,15385883000,274000,274000,275000,274000,91
|
||
|
|
20231024,144100,15360906500,274000,274500,274500,274000,88
|
||
|
|
20231024,144000,15336758000,274500,274500,274500,274000,47
|
||
|
|
20231024,143900,15323864000,274000,274500,274500,274000,48
|
||
|
|
20231024,143800,15310699500,274500,274000,275000,274000,157
|
||
|
|
20231024,143700,15267603000,274000,274000,274500,274000,65
|
||
|
|
20231024,143600,15249773500,274500,274000,274500,274000,115
|
||
|
|
20231024,143500,15218255000,274000,274500,275000,274000,137
|
||
|
|
20231024,143400,15180654000,274000,274000,274500,274000,58
|
||
|
|
20231024,143300,15164745500,274000,273500,274000,273000,351
|
||
|
|
20231024,143200,15068701500,273000,273000,273500,273000,73
|
||
|
|
20231024,143100,15048753000,273000,273000,273500,273000,39
|
||
|
|
20231024,143000,15038097500,273000,273000,273500,273000,155
|
||
|
|
20231024,142900,14995773500,273000,273000,273500,273000,233
|
||
|
|
20231024,142800,14932157000,273000,273500,273500,273000,49
|
||
|
|
20231024,142700,14918774000,273500,273500,273500,273000,31
|
||
|
|
20231024,142600,14910300500,273000,273000,273500,273000,36
|
||
|
|
20231024,142500,14900463500,273000,273000,273500,273000,75
|
||
|
|
20231024,142400,14879976000,273500,273000,273500,273000,44
|
||
|
|
20231024,142300,14867957500,273500,274000,274000,273000,291
|
||
|
|
20231024,142200,14788359000,273500,273500,274000,273500,32
|
||
|
|
20231024,142100,14779600000,273500,273500,274000,273500,34
|
||
|
|
20231024,142000,14770299500,274000,274000,274000,273500,62
|
||
|
|
20231024,141900,14753325500,273500,273500,274000,273500,53
|
||
|
|
20231024,141800,14738816000,273500,274000,274000,273500,69
|
||
|
|
20231024,141700,14719915500,274000,273500,274000,273500,42
|
||
|
|
20231024,141600,14708424500,273500,273500,274000,273500,56
|
||
|
|
20231024,141500,14693092000,273500,273500,274000,273500,90
|
||
|
|
20231024,141400,14668452000,273500,274000,274000,273500,59
|
||
|
|
20231024,141300,14652289500,274000,274500,274500,274000,132
|
||
|
|
20231024,141200,14616111500,274000,274500,274500,274000,62
|
||
|
|
20231024,141100,14599108000,274000,274000,274500,274000,217
|
||
|
|
20231024,141000,14539548500,274500,274500,274500,274000,55
|
||
|
|
20231024,140900,14524464000,274500,273500,274500,273500,164
|
||
|
|
20231024,140800,14479513000,273500,274000,274000,273500,76
|
||
|
|
20231024,140700,14458707000,274000,274000,274000,273500,57
|
||
|
|
20231024,140600,14443097000,273500,273500,274000,273500,183
|
||
|
|
20231024,140500,14392992000,274000,273500,274000,273500,34
|
||
|
|
20231024,140400,14383684000,273500,273500,274000,273500,80
|
||
|
|
20231024,140300,14361787000,273500,273500,274000,273000,269
|
||
|
|
20231024,140200,14288211500,273000,273000,273500,273000,61
|
||
|
|
20231024,140100,14271542500,273000,273000,273500,273000,36
|
||
|
|
20231024,140000,14261710000,273000,273000,273500,273000,98
|
||
|
|
20231024,135900,14234913500,273500,273000,273500,273000,121
|
||
|
|
20231024,135800,14201852000,273500,273000,273500,273000,69
|
||
|
|
20231024,135700,14183004000,273000,273500,273500,273000,71
|
||
|
|
20231024,135600,14163599000,273000,273000,273500,273000,34
|
||
|
|
20231024,135500,14154314500,273500,273000,273500,273000,144
|
||
|
|
20231024,135400,14114985500,273000,272500,273000,272500,123
|
||
|
|
20231024,135300,14081424000,272500,272500,273000,272500,105
|
||
|
|
20231024,135200,14052800500,272500,272500,273000,272500,38
|
||
|
|
20231024,135100,14042438000,272500,272500,273000,272500,76
|
||
|
|
20231024,135000,14021713500,273000,272500,273000,272500,54
|
||
|
|
20231024,134900,14006990500,272500,272500,273000,272000,114
|
||
|
|
20231024,134800,13975931500,272500,272000,273000,272000,231
|
||
|
|
20231024,134700,13913007500,272000,272500,273000,272000,171
|
||
|
|
20231024,134600,13866419500,272500,272500,273000,272500,159
|
||
|
|
20231024,134500,13823085000,273000,272500,273000,272500,74
|
||
|
|
20231024,134400,13802899500,273000,272500,273000,272500,68
|
||
|
|
20231024,134300,13784361000,273000,272500,273000,272500,60
|
||
|
|
20231024,134200,13767990500,272500,272500,273000,272500,65
|
||
|
|
20231024,134100,13750268500,273000,272500,273000,272500,80
|
||
|
|
20231024,134000,13728451000,272500,272500,273000,272000,262
|
||
|
|
20231024,133900,13656978000,272500,272500,273000,272500,57
|
||
|
|
20231024,133800,13641435000,272500,273000,273000,272500,54
|
||
|
|
20231024,133700,13626710000,272500,272500,273000,272000,52
|
||
|
|
20231024,133600,13612544500,272500,272000,273000,271500,265
|
||
|
|
20231024,133500,13540373500,271500,271500,272000,271500,44
|
||
|
|
20231024,133400,13528420500,271500,271500,272000,271500,76
|
||
|
|
20231024,133300,13507770000,271500,271500,272000,271500,67
|
||
|
|
20231024,133200,13489574500,271500,271500,272000,271500,52
|
||
|
|
20231024,133100,13475444500,271500,272000,272000,271500,58
|
||
|
|
20231024,133000,13459688500,272000,272000,272000,271500,61
|
||
|
|
20231024,132900,13443107000,272000,271500,272000,271500,70
|
||
|
|
20231024,132800,13424088500,271500,271500,272000,271000,46
|
||
|
|
20231024,132700,13411596500,271000,271000,271500,271000,54
|
||
|
|
20231024,132600,13396954500,271000,271500,272500,271000,63
|
||
|
|
20231024,132500,13379859500,271500,271500,272000,271000,134
|
||
|
|
20231024,132400,13343511500,272000,271500,272000,271000,43
|
||
|
|
20231024,132300,13331845000,271500,271500,272000,271000,52
|
||
|
|
20231024,132200,13317724000,271500,271500,272000,271000,85
|
||
|
|
20231024,132100,13294646500,271500,271500,272000,271500,45
|
||
|
|
20231024,132000,13282418500,271500,271500,272500,271500,137
|
||
|
|
20231024,131900,13245152500,271500,271500,272000,271500,70
|
||
|
|
20231024,131800,13226126500,271500,272000,272000,271500,63
|
||
|
|
20231024,131700,13209013500,272000,271500,272500,270500,254
|
||
|
|
20231024,131600,13139972500,271000,270500,271500,270500,100
|
||
|
|
20231024,131500,13112859000,270500,271000,271000,270500,72
|
||
|
|
20231024,131400,13093359000,271000,270500,271000,270500,65
|
||
|
|
20231024,131300,13075762500,270500,270500,271000,270500,87
|
||
|
|
20231024,131200,13052209500,270500,270500,271000,270500,35
|
||
|
|
20231024,131100,13042738000,270500,270500,271000,270000,71
|
||
|
|
20231024,131000,13023545000,270500,270500,271000,270500,89
|
||
|
|
20231024,130900,12999437000,270500,270500,271000,270500,54
|
||
|
|
20231024,130800,12984816500,270500,270500,271000,270500,57
|
||
|
|
20231024,130700,12969390000,270500,270500,271000,270500,73
|
||
|
|
20231024,130600,12949630000,270500,271000,271000,270500,51
|
||
|
|
20231024,130500,12935827000,271000,271500,271500,270500,66
|
||
|
|
20231024,130400,12917929500,271000,271000,271500,270500,73
|
||
|
|
20231024,130300,12898136500,271000,271000,271500,270500,39
|
||
|
|
20231024,130200,12887579500,271000,270500,271500,270500,77
|
||
|
|
20231024,130100,12866711000,270500,271000,272000,270500,153
|
||
|
|
20231024,130000,12825278000,271000,271000,271500,271000,52
|
||
|
|
20231024,125900,12811178000,271000,270500,272000,270500,70
|
||
|
|
20231024,125800,12792179500,270500,270500,271500,270500,65
|
||
|
|
20231024,125700,12774563000,270500,270500,271500,270500,66
|
||
|
|
20231024,125600,12756682000,271000,270500,271500,270500,52
|
||
|
|
20231024,125500,12742594000,270500,269500,272000,269500,345
|
||
|
|
20231024,125400,12649083500,270000,270000,270500,270000,47
|
||
|
|
20231024,125300,12636391500,270500,270000,271000,269500,297
|
||
|
|
20231024,125200,12556056500,270000,270000,270500,270000,74
|
||
|
|
20231024,125100,12536061500,270000,270000,270500,270000,85
|
||
|
|
20231024,125000,12513093000,270000,270000,270500,270000,38
|
||
|
|
20231024,124900,12502823500,270000,271000,271000,270000,81
|
||
|
|
20231024,124800,12480922000,270000,271000,271000,270000,66
|
||
|
|
20231024,124700,12463078000,270500,270500,271000,270000,74
|
||
|
|
20231024,124600,12443067500,270500,270000,270500,270000,110
|
||
|
|
20231024,124500,12413335500,270500,270500,270500,270000,65
|
||
|
|
20231024,124400,12395772500,270500,270000,270500,270000,97
|
||
|
|
20231024,124300,12369560000,270000,270500,271000,270000,50
|
||
|
|
20231024,124200,12356046000,270500,271000,271000,270000,71
|
||
|
|
20231024,124100,12336833000,270500,270000,270500,270000,83
|
||
|
|
20231024,124000,12314407000,270000,270500,271000,270000,53
|
||
|
|
20231024,123900,12300087500,270500,270500,271000,270000,64
|
||
|
|
20231024,123800,12282781000,270500,270500,271000,270000,62
|
||
|
|
20231024,123700,12266018000,270500,271000,271000,270000,150
|
||
|
|
20231024,123600,12225485500,270500,270500,271000,270000,78
|
||
|
|
20231024,123500,12204386000,270500,270000,270500,270000,51
|
||
|
|
20231024,123400,12190604000,270500,270000,271500,270000,77
|
||
|
|
20231024,123300,12169771500,270000,270500,271500,270000,66
|
||
|
|
20231024,123200,12151918000,270500,270000,270500,270000,57
|
||
|
|
20231024,123100,12136519000,270500,270000,270500,270000,68
|
||
|
|
20231024,123000,12118140000,270500,270000,271500,269500,80
|
||
|
|
20231024,122900,12096490000,271500,270000,271500,269500,484
|
||
|
|
20231024,122800,11965460000,270500,270500,270500,270000,61
|
||
|
|
20231024,122700,11948982000,270000,270000,271000,270000,73
|
||
|
|
20231024,122600,11929249500,270500,271000,271000,270500,102
|
||
|
|
20231024,122500,11901631500,271500,270500,271500,270000,203
|
||
|
|
20231024,122400,11846664000,270500,270000,270500,270000,130
|
||
|
|
20231024,122300,11811517500,270000,270000,270500,270000,58
|
||
|
|
20231024,122200,11795846000,270000,270000,270500,270000,58
|
||
|
|
20231024,122100,11780179500,270000,270500,270500,270000,91
|
||
|
|
20231024,122000,11755593000,270000,270000,270500,270000,78
|
||
|
|
20231024,121900,11734509000,270000,270000,271000,270000,76
|
||
|
|
20231024,121800,11713971500,270000,270000,270500,270000,88
|
||
|
|
20231024,121700,11690199500,270000,270000,270500,270000,73
|
||
|
|
20231024,121600,11670468500,270000,270000,270500,270000,84
|
||
|
|
20231024,121500,11647771500,270000,270000,270500,270000,89
|
||
|
|
20231024,121400,11623725500,270000,270500,270500,270000,87
|
||
|
|
20231024,121300,11600219500,270000,270000,271000,270000,134
|
||
|
|
20231024,121200,11564022000,270000,270000,270500,270000,50
|
||
|
|
20231024,121100,11550506000,270000,270500,271000,270000,59
|
||
|
|
20231024,121000,11534564500,270500,270500,271000,270500,64
|
||
|
|
20231024,120900,11517248500,271000,270500,271000,270000,90
|
||
|
|
20231024,120800,11492904000,270500,270500,271000,270500,85
|
||
|
|
20231024,120700,11469906500,270500,270500,271000,270500,52
|
||
|
|
20231024,120600,11455827000,270500,270500,271000,270500,61
|
||
|
|
20231024,120500,11439314000,270500,270000,271500,270000,216
|
||
|
|
20231024,120400,11380779000,270000,270500,270500,270000,52
|
||
|
|
20231024,120300,11366724000,270500,270500,271000,270500,53
|
||
|
|
20231024,120200,11352380500,271000,270500,271000,270500,81
|
||
|
|
20231024,120100,11330453500,270500,270500,271000,270500,92
|
||
|
|
20231024,120000,11305556000,270500,270500,271000,270500,71
|
||
|
|
20231024,115900,11286343500,270500,271000,271000,270500,46
|
||
|
|
20231024,115800,11273889500,270500,270000,271000,270000,67
|
||
|
|
20231024,115700,11255761000,270000,270500,271000,270000,99
|
||
|
|
20231024,115600,11228987500,270500,271000,271500,270500,75
|
||
|
|
20231024,115500,11208679500,270500,270500,271500,270500,50
|
||
|
|
20231024,115400,11195128500,270500,270500,271500,270500,64
|
||
|
|
20231024,115300,11177801500,270500,270500,271000,270500,58
|
||
|
|
20231024,115200,11162096500,271000,271000,271500,270500,110
|
||
|
|
20231024,115100,11132294000,271000,270500,271500,270500,64
|
||
|
|
20231024,115000,11114953000,270500,270500,271500,270500,187
|
||
|
|
20231024,114900,11064217500,270500,271000,271500,270500,152
|
||
|
|
20231024,114800,11023042500,271000,271000,271500,271000,64
|
||
|
|
20231024,114700,11005692500,271000,271000,271500,271000,34
|
||
|
|
20231024,114600,10996476000,271000,270500,271500,270500,95
|
||
|
|
20231024,114500,10970738500,270500,271000,271500,270500,82
|
||
|
|
20231024,114400,10948541500,271000,271500,271500,270500,152
|
||
|
|
20231024,114300,10907340000,271000,271000,271500,270500,87
|
||
|
|
20231024,114200,10883748500,271000,271000,271500,271000,40
|
||
|
|
20231024,114100,10872903000,271000,271000,271500,271000,89
|
||
|
|
20231024,114000,10848768500,271000,271000,271500,271000,73
|
||
|
|
20231024,113900,10828967000,271000,271000,271500,271000,45
|
||
|
|
20231024,113800,10816770000,271500,270500,271500,270500,100
|
||
|
|
20231024,113700,10789670000,271000,271000,271500,270500,182
|
||
|
|
20231024,113600,10740386500,271000,271000,271500,270500,113
|
||
|
|
20231024,113500,10709730500,271000,271000,271500,271000,62
|
||
|
|
20231024,113400,10692916500,271000,271000,271500,271000,88
|
||
|
|
20231024,113300,10669052000,271000,271000,271500,271000,67
|
||
|
|
20231024,113200,10650885000,271000,271000,271500,271000,60
|
||
|
|
20231024,113100,10634619500,271000,271000,271500,270500,88
|
||
|
|
20231024,113000,10610744000,271000,271500,271500,270500,160
|
||
|
|
20231024,112900,10567394500,271500,271000,271500,271000,54
|
||
|
|
20231024,112800,10552756500,271000,271000,271500,270500,302
|
||
|
|
20231024,112700,10470997500,270500,270500,271000,270500,99
|
||
|
|
20231024,112600,10444188500,270500,271000,271000,270500,95
|
||
|
|
20231024,112500,10418468000,270500,271500,271500,270500,121
|
||
|
|
20231024,112400,10385694500,271500,271000,271500,271000,55
|
||
|
|
20231024,112300,10370781500,271000,271500,271500,271000,73
|
||
|
|
20231024,112200,10350981500,271500,271000,271500,271000,102
|
||
|
|
20231024,112100,10323313500,271000,270500,271500,270500,96
|
||
|
|
20231024,112000,10297289500,270500,271000,271000,270500,67
|
||
|
|
20231024,111900,10279147500,270500,270500,271000,270500,105
|
||
|
|
20231024,111800,10250719000,270500,270500,271000,270000,86
|
||
|
|
20231024,111700,10227450000,270000,271000,271000,270000,133
|
||
|
|
20231024,111600,10191478500,270500,270500,271000,270500,52
|
||
|
|
20231024,111500,10177403000,270500,270500,271000,270500,70
|
||
|
|
20231024,111400,10158460500,270500,270000,271000,270000,81
|
||
|
|
20231024,111300,10136560500,270000,270500,271000,270000,125
|
||
|
|
20231024,111200,10102787000,270500,271500,271500,270000,79
|
||
|
|
20231024,111100,10081393500,271500,269500,271500,269500,336
|
||
|
|
20231024,111000,9990540000,269500,270000,270500,269500,77
|
||
|
|
20231024,110900,9969764500,270000,270500,270500,269500,126
|
||
|
|
20231024,110800,9935738000,270500,270500,270500,269500,91
|
||
|
|
20231024,110700,9911161000,270500,269500,270500,269500,210
|
||
|
|
20231024,110600,9854471500,269500,270000,270500,269500,70
|
||
|
|
20231024,110500,9835582000,270000,269500,270000,269500,204
|
||
|
|
20231024,110400,9780520500,270000,269500,270000,269500,55
|
||
|
|
20231024,110300,9765687000,269500,269500,270000,269500,191
|
||
|
|
20231024,110200,9714144500,270000,270000,270000,269500,103
|
||
|
|
20231024,110100,9686354000,270000,270000,270500,270000,155
|
||
|
|
20231024,110000,9644497000,270000,270000,270500,270000,86
|
||
|
|
20231024,105900,9621264000,270000,270000,270500,270000,79
|
||
|
|
20231024,105800,9599916500,270000,270500,270500,270000,86
|
||
|
|
20231024,105700,9576683500,270000,270500,270500,270000,66
|
||
|
|
20231024,105600,9558854500,270500,270000,270500,270000,79
|
||
|
|
20231024,105500,9537504500,270000,270000,270500,270000,65
|
||
|
|
20231024,105400,9519947000,270000,270000,270500,270000,78
|
||
|
|
20231024,105300,9498874000,270000,270500,271000,270000,337
|
||
|
|
20231024,105200,9407714500,271000,271000,271000,270500,40
|
||
|
|
20231024,105100,9396890000,271000,271000,271000,270500,111
|
||
|
|
20231024,105000,9366840500,271000,270500,271000,270500,52
|
||
|
|
20231024,104900,9352764500,270500,270000,271000,270000,106
|
||
|
|
20231024,104800,9324083000,271000,270500,271000,270000,71
|
||
|
|
20231024,104700,9304872500,270500,270500,271500,270500,151
|
||
|
|
20231024,104600,9263954500,270500,270500,271500,270500,103
|
||
|
|
20231024,104500,9236057500,270500,270500,271500,270000,108
|
||
|
|
20231024,104400,9206813500,270500,270000,271000,270000,169
|
||
|
|
20231024,104300,9161106500,270000,270000,270500,270000,46
|
||
|
|
20231024,104200,9148683500,270000,271000,271000,270000,87
|
||
|
|
20231024,104100,9125153500,271000,270500,271000,270500,43
|
||
|
|
20231024,104000,9113520000,270500,269000,270500,269000,115
|
||
|
|
20231024,103900,9082481500,269000,269000,269500,269000,139
|
||
|
|
20231024,103800,9045032000,269500,269000,269500,269000,68
|
||
|
|
20231024,103700,9026731500,269000,269500,270000,269000,170
|
||
|
|
20231024,103600,8980955000,269000,269500,270000,269000,114
|
||
|
|
20231024,103500,8950236500,269500,269500,270000,269000,73
|
||
|
|
20231024,103400,8930570000,270000,269000,270000,269000,90
|
||
|
|
20231024,103300,8906321000,269500,269000,270500,269000,151
|
||
|
|
20231024,103200,8865610000,269000,269500,270000,269000,150
|
||
|
|
20231024,103100,8825182000,269500,270000,270000,269500,66
|
||
|
|
20231024,103000,8807376000,270000,270000,270000,269500,39
|
||
|
|
20231024,102900,8796852000,270000,269500,270500,269500,24
|
||
|
|
20231024,102800,8790376500,270000,270000,270500,269500,122
|
||
|
|
20231024,102700,8757427000,270000,269500,270500,269500,48
|
||
|
|
20231024,102600,8744456000,269500,269500,270500,269500,146
|
||
|
|
20231024,102500,8705095000,270000,270000,270500,270000,111
|
||
|
|
20231024,102400,8675119000,270000,271000,271000,270000,63
|
||
|
|
20231024,102300,8658073500,271000,271000,271500,271000,49
|
||
|
|
20231024,102200,8644785500,271000,271000,271500,271000,70
|
||
|
|
20231024,102100,8625810000,271000,271500,271500,271000,64
|
||
|
|
20231024,102000,8608440500,271500,272000,272000,271500,44
|
||
|
|
20231024,101900,8596488500,272000,272000,272500,271500,139
|
||
|
|
20231024,101800,8558688000,272000,271500,272000,271500,131
|
||
|
|
20231024,101700,8523059500,272500,271500,272500,271500,249
|
||
|
|
20231024,101600,8455327500,272000,271500,272500,271500,189
|
||
|
|
20231024,101500,8403934000,272000,272000,272000,271500,22
|
||
|
|
20231024,101400,8397955000,272000,271000,272500,271000,248
|
||
|
|
20231024,101300,8330502000,271500,271000,272000,270500,344
|
||
|
|
20231024,101200,8237108000,271500,271500,272500,271000,375
|
||
|
|
20231024,101100,8135089000,271500,271500,272000,271000,578
|
||
|
|
20231024,101000,7978115000,271000,271000,271500,271000,76
|
||
|
|
20231024,100900,7957493500,271000,270500,271500,270500,416
|
||
|
|
20231024,100800,7844623500,271000,270500,271000,270000,41
|
||
|
|
20231024,100700,7833524000,270500,270500,271000,270000,304
|
||
|
|
20231024,100600,7751365000,271000,270500,271000,270500,20
|
||
|
|
20231024,100500,7745947500,270500,271000,271000,270500,98
|
||
|
|
20231024,100400,7719413000,270500,270500,271000,270000,55
|
||
|
|
20231024,100300,7704536000,270000,270000,270500,269500,61
|
||
|
|
20231024,100200,7688058500,270000,270000,270500,269500,62
|
||
|
|
20231024,100100,7671316000,270000,269500,270500,269500,78
|
||
|
|
20231024,100000,7650269000,270000,270000,270000,269500,151
|
||
|
|
20231024,095900,7609520500,270000,270000,270000,269500,47
|
||
|
|
20231024,095800,7596846500,270000,269000,270000,269000,64
|
||
|
|
20231024,095700,7579599500,269500,269000,269500,269000,83
|
||
|
|
20231024,095600,7557251500,269500,269500,270000,269000,62
|
||
|
|
20231024,095500,7540537000,269500,268500,270000,268500,230
|
||
|
|
20231024,095400,7478656000,268000,268500,269000,267500,152
|
||
|
|
20231024,095300,7437887500,268500,268500,269000,267500,476
|
||
|
|
20231024,095200,7310142500,268500,268500,269500,268000,123
|
||
|
|
20231024,095100,7277113500,268500,268000,268500,267500,1106
|
||
|
|
20231024,095000,6980582000,268500,268500,269000,268000,326
|
||
|
|
20231024,094900,6893115000,268500,269000,269000,268000,595
|
||
|
|
20231024,094800,6733410000,268500,268500,269000,268000,645
|
||
|
|
20231024,094700,6560214500,268500,269500,269500,268500,845
|
||
|
|
20231024,094600,6332919000,269500,269500,270000,269000,405
|
||
|
|
20231024,094500,6223806500,270000,270000,270500,269500,178
|
||
|
|
20231024,094400,6175793500,269500,270000,270500,269500,106
|
||
|
|
20231024,094300,6147188500,270500,269500,270500,269500,143
|
||
|
|
20231024,094200,6108626000,269500,270000,270500,269500,225
|
||
|
|
20231024,094100,6047943500,270000,269000,270500,269000,174
|
||
|
|
20231024,094000,6000992500,269000,269500,270000,269000,284
|
||
|
|
20231024,093900,5924458000,269500,269500,269500,269000,205
|
||
|
|
20231024,093800,5869293000,269000,269000,269500,269000,174
|
||
|
|
20231024,093700,5822450500,269000,269500,270000,269000,98
|
||
|
|
20231024,093600,5796059500,269500,269500,270000,269000,184
|
||
|
|
20231024,093500,5746532500,269500,269000,270000,269000,160
|
||
|
|
20231024,093400,5703427500,269500,269500,270000,269000,111
|
||
|
|
20231024,093300,5673520000,269500,269500,270000,269000,373
|
||
|
|
20231024,093200,5572999000,269500,269500,270500,269000,144
|
||
|
|
20231024,093100,5534219500,270000,269000,270000,269000,158
|
||
|
|
20231024,093000,5491667500,269000,269500,270500,269000,251
|
||
|
|
20231024,092900,5423978500,270500,270000,270500,269500,328
|
||
|
|
20231024,092800,5335508500,270500,270500,270500,269500,240
|
||
|
|
20231024,092700,5270773000,270500,270000,270500,269500,395
|
||
|
|
20231024,092600,5164218000,271000,270000,271000,270000,441
|
||
|
|
20231024,092500,5045099000,270500,270000,271000,270000,115
|
||
|
|
20231024,092400,5014005500,270000,269500,270500,269500,76
|
||
|
|
20231024,092300,4993482000,270000,270000,271000,269500,941
|
||
|
|
20231024,092200,4739350500,270500,271000,271000,270000,376
|
||
|
|
20231024,092100,4637635500,270500,270500,271000,270500,74
|
||
|
|
20231024,092000,4617589000,270500,270500,272000,270500,232
|
||
|
|
20231024,091900,4554642500,271000,271000,271500,270500,111
|
||
|
|
20231024,091800,4524559500,271000,270500,271500,270500,62
|
||
|
|
20231024,091700,4507769000,270500,270500,270500,270000,136
|
||
|
|
20231024,091600,4471021500,270500,270500,270500,270000,156
|
||
|
|
20231024,091500,4428841000,270500,270000,270500,269500,341
|
||
|
|
20231024,091400,4336834000,269500,269500,270500,269500,162
|
||
|
|
20231024,091300,4293118500,270500,270000,270500,269000,1202
|
||
|
|
20231024,091200,3969323000,270500,270000,270500,269500,899
|
||
|
|
20231024,091100,3726626500,270500,270500,270500,270000,228
|
||
|
|
20231024,091000,3664998500,270500,270500,271000,270000,1778
|
||
|
|
20231024,090900,3184376500,271000,271000,271500,270500,629
|
||
|
|
20231024,090800,3013971000,270500,272000,272000,270500,1253
|
||
|
|
20231024,090700,2674147500,271500,272000,272000,271500,202
|
||
|
|
20231024,090600,2619282000,271500,271500,272000,271500,170
|
||
|
|
20231024,090500,2573095000,272000,272500,272500,271000,1493
|
||
|
|
20231024,090400,2167507500,272500,272500,273500,272000,447
|
||
|
|
20231024,090300,2045677000,272500,273000,273500,272000,834
|
||
|
|
20231024,090200,1818319000,273500,272000,273500,270500,1018
|
||
|
|
20231024,090100,1541000500,272000,276500,276500,272000,1692
|
||
|
|
20231024,090000,1076673500,277000,279500,280000,276000,3861
|