709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,204500,7061489900,27100,27100,27100,27100,0
|
|
20231024,204400,7061489900,27100,27100,27100,27100,0
|
|
20231024,204300,7061489900,27100,27100,27100,27100,0
|
|
20231024,204200,7061489900,27100,27100,27100,27100,0
|
|
20231024,204100,7061489900,27100,27100,27100,27100,0
|
|
20231024,204000,7061489900,27100,27100,27100,27100,0
|
|
20231024,203900,7061489900,27100,27100,27100,27100,0
|
|
20231024,203800,7061489900,27100,27100,27100,27100,0
|
|
20231024,203700,7061489900,27100,27100,27100,27100,0
|
|
20231024,203600,7061489900,27100,27100,27100,27100,0
|
|
20231024,203500,7061489900,27100,27100,27100,27100,0
|
|
20231024,203400,7061489900,27100,27100,27100,27100,0
|
|
20231024,203300,7061489900,27100,27100,27100,27100,0
|
|
20231024,203200,7061489900,27100,27100,27100,27100,0
|
|
20231024,203100,7061489900,27100,27100,27100,27100,0
|
|
20231024,203000,7061489900,27100,27100,27100,27100,0
|
|
20231024,202900,7061489900,27100,27100,27100,27100,0
|
|
20231024,202800,7061489900,27100,27100,27100,27100,0
|
|
20231024,202700,7061489900,27100,27100,27100,27100,0
|
|
20231024,202600,7061489900,27100,27100,27100,27100,0
|
|
20231024,202500,7061489900,27100,27100,27100,27100,0
|
|
20231024,202400,7061489900,27100,27100,27100,27100,0
|
|
20231024,202300,7061489900,27100,27100,27100,27100,0
|
|
20231024,202200,7061489900,27100,27100,27100,27100,0
|
|
20231024,202100,7061489900,27100,27100,27100,27100,0
|
|
20231024,202000,7061489900,27100,27100,27100,27100,0
|
|
20231024,201900,7061489900,27100,27100,27100,27100,0
|
|
20231024,201800,7061489900,27100,27100,27100,27100,0
|
|
20231024,201700,7061489900,27100,27100,27100,27100,0
|
|
20231024,201600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,201500,7061489900,27100,27100,27100,27100,0
|
|
20231024,201400,7061489900,27100,27100,27100,27100,0
|
|
20231024,201300,7061489900,27100,27100,27100,27100,0
|
|
20231024,201200,7061489900,27100,27100,27100,27100,0
|
|
20231024,201100,7061489900,27100,27100,27100,27100,0
|
|
20231024,201000,7061489900,27100,27100,27100,27100,0
|
|
20231024,200900,7061489900,27100,27100,27100,27100,0
|
|
20231024,200800,7061489900,27100,27100,27100,27100,0
|
|
20231024,200700,7061489900,27100,27100,27100,27100,0
|
|
20231024,200600,7061489900,27100,27100,27100,27100,0
|
|
20231024,200500,7061489900,27100,27100,27100,27100,0
|
|
20231024,200400,7061489900,27100,27100,27100,27100,0
|
|
20231024,200300,7061489900,27100,27100,27100,27100,0
|
|
20231024,200200,7061489900,27100,27100,27100,27100,0
|
|
20231024,200100,7061489900,27100,27100,27100,27100,0
|
|
20231024,200000,7061489900,27100,27100,27100,27100,0
|
|
20231024,195900,7061489900,27100,27100,27100,27100,0
|
|
20231024,195800,7061489900,27100,27100,27100,27100,0
|
|
20231024,195700,7061489900,27100,27100,27100,27100,0
|
|
20231024,195600,7061489900,27100,27100,27100,27100,0
|
|
20231024,195500,7061489900,27100,27100,27100,27100,0
|
|
20231024,195400,7061489900,27100,27100,27100,27100,0
|
|
20231024,195300,7061489900,27100,27100,27100,27100,0
|
|
20231024,195200,7061489900,27100,27100,27100,27100,0
|
|
20231024,195100,7061489900,27100,27100,27100,27100,0
|
|
20231024,195000,7061489900,27100,27100,27100,27100,0
|
|
20231024,194900,7061489900,27100,27100,27100,27100,0
|
|
20231024,194800,7061489900,27100,27100,27100,27100,0
|
|
20231024,194700,7061489900,27100,27100,27100,27100,0
|
|
20231024,194600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,194500,7061489900,27100,27100,27100,27100,0
|
|
20231024,194400,7061489900,27100,27100,27100,27100,0
|
|
20231024,194300,7061489900,27100,27100,27100,27100,0
|
|
20231024,194200,7061489900,27100,27100,27100,27100,0
|
|
20231024,194100,7061489900,27100,27100,27100,27100,0
|
|
20231024,194000,7061489900,27100,27100,27100,27100,0
|
|
20231024,193900,7061489900,27100,27100,27100,27100,0
|
|
20231024,193800,7061489900,27100,27100,27100,27100,0
|
|
20231024,193700,7061489900,27100,27100,27100,27100,0
|
|
20231024,193600,7061489900,27100,27100,27100,27100,0
|
|
20231024,193500,7061489900,27100,27100,27100,27100,0
|
|
20231024,193400,7061489900,27100,27100,27100,27100,0
|
|
20231024,193300,7061489900,27100,27100,27100,27100,0
|
|
20231024,193200,7061489900,27100,27100,27100,27100,0
|
|
20231024,193100,7061489900,27100,27100,27100,27100,0
|
|
20231024,193000,7061489900,27100,27100,27100,27100,0
|
|
20231024,192900,7061489900,27100,27100,27100,27100,0
|
|
20231024,192800,7061489900,27100,27100,27100,27100,0
|
|
20231024,192700,7061489900,27100,27100,27100,27100,0
|
|
20231024,192600,7061489900,27100,27100,27100,27100,0
|
|
20231024,192500,7061489900,27100,27100,27100,27100,0
|
|
20231024,192400,7061489900,27100,27100,27100,27100,0
|
|
20231024,192300,7061489900,27100,27100,27100,27100,0
|
|
20231024,192200,7061489900,27100,27100,27100,27100,0
|
|
20231024,192100,7061489900,27100,27100,27100,27100,0
|
|
20231024,192000,7061489900,27100,27100,27100,27100,0
|
|
20231024,191900,7061489900,27100,27100,27100,27100,0
|
|
20231024,191800,7061489900,27100,27100,27100,27100,0
|
|
20231024,191700,7061489900,27100,27100,27100,27100,0
|
|
20231024,191600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,191500,7061489900,27100,27100,27100,27100,0
|
|
20231024,191400,7061489900,27100,27100,27100,27100,0
|
|
20231024,191300,7061489900,27100,27100,27100,27100,0
|
|
20231024,191200,7061489900,27100,27100,27100,27100,0
|
|
20231024,191100,7061489900,27100,27100,27100,27100,0
|
|
20231024,191000,7061489900,27100,27100,27100,27100,0
|
|
20231024,190900,7061489900,27100,27100,27100,27100,0
|
|
20231024,190800,7061489900,27100,27100,27100,27100,0
|
|
20231024,190700,7061489900,27100,27100,27100,27100,0
|
|
20231024,190600,7061489900,27100,27100,27100,27100,0
|
|
20231024,190500,7061489900,27100,27100,27100,27100,0
|
|
20231024,190400,7061489900,27100,27100,27100,27100,0
|
|
20231024,190300,7061489900,27100,27100,27100,27100,0
|
|
20231024,190200,7061489900,27100,27100,27100,27100,0
|
|
20231024,190100,7061489900,27100,27100,27100,27100,0
|
|
20231024,190000,7061489900,27100,27100,27100,27100,0
|
|
20231024,185900,7061489900,27100,27100,27100,27100,0
|
|
20231024,185800,7061489900,27100,27100,27100,27100,0
|
|
20231024,185700,7061489900,27100,27100,27100,27100,0
|
|
20231024,185600,7061489900,27100,27100,27100,27100,0
|
|
20231024,185500,7061489900,27100,27100,27100,27100,0
|
|
20231024,185400,7061489900,27100,27100,27100,27100,0
|
|
20231024,185300,7061489900,27100,27100,27100,27100,0
|
|
20231024,185200,7061489900,27100,27100,27100,27100,0
|
|
20231024,185100,7061489900,27100,27100,27100,27100,0
|
|
20231024,185000,7061489900,27100,27100,27100,27100,0
|
|
20231024,184900,7061489900,27100,27100,27100,27100,0
|
|
20231024,184800,7061489900,27100,27100,27100,27100,0
|
|
20231024,184700,7061489900,27100,27100,27100,27100,0
|
|
20231024,184600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,184500,7061489900,27100,27100,27100,27100,0
|
|
20231024,184400,7061489900,27100,27100,27100,27100,0
|
|
20231024,184300,7061489900,27100,27100,27100,27100,0
|
|
20231024,184200,7061489900,27100,27100,27100,27100,0
|
|
20231024,184100,7061489900,27100,27100,27100,27100,0
|
|
20231024,184000,7061489900,27100,27100,27100,27100,0
|
|
20231024,183900,7061489900,27100,27100,27100,27100,0
|
|
20231024,183800,7061489900,27100,27100,27100,27100,0
|
|
20231024,183700,7061489900,27100,27100,27100,27100,0
|
|
20231024,183600,7061489900,27100,27100,27100,27100,0
|
|
20231024,183500,7061489900,27100,27100,27100,27100,0
|
|
20231024,183400,7061489900,27100,27100,27100,27100,0
|
|
20231024,183300,7061489900,27100,27100,27100,27100,0
|
|
20231024,183200,7061489900,27100,27100,27100,27100,0
|
|
20231024,183100,7061489900,27100,27100,27100,27100,0
|
|
20231024,183000,7061489900,27100,27100,27100,27100,0
|
|
20231024,182900,7061489900,27100,27100,27100,27100,0
|
|
20231024,182800,7061489900,27100,27100,27100,27100,0
|
|
20231024,182700,7061489900,27100,27100,27100,27100,0
|
|
20231024,182600,7061489900,27100,27100,27100,27100,0
|
|
20231024,182500,7061489900,27100,27100,27100,27100,0
|
|
20231024,182400,7061489900,27100,27100,27100,27100,0
|
|
20231024,182300,7061489900,27100,27100,27100,27100,0
|
|
20231024,182200,7061489900,27100,27100,27100,27100,0
|
|
20231024,182100,7061489900,27100,27100,27100,27100,0
|
|
20231024,182000,7061489900,27100,27100,27100,27100,0
|
|
20231024,181900,7061489900,27100,27100,27100,27100,0
|
|
20231024,181800,7061489900,27100,27100,27100,27100,0
|
|
20231024,181700,7061489900,27100,27100,27100,27100,0
|
|
20231024,181600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,181500,7061489900,27100,27100,27100,27100,0
|
|
20231024,181400,7061489900,27100,27100,27100,27100,0
|
|
20231024,181300,7061489900,27100,27100,27100,27100,0
|
|
20231024,181200,7061489900,27100,27100,27100,27100,0
|
|
20231024,181100,7061489900,27100,27100,27100,27100,0
|
|
20231024,181000,7061489900,27100,27100,27100,27100,0
|
|
20231024,180900,7061489900,27100,27100,27100,27100,0
|
|
20231024,180800,7061489900,27100,27100,27100,27100,0
|
|
20231024,180700,7061489900,27100,27100,27100,27100,0
|
|
20231024,180600,7061489900,27100,27100,27100,27100,0
|
|
20231024,180500,7061489900,27100,27100,27100,27100,0
|
|
20231024,180400,7061489900,27100,27100,27100,27100,0
|
|
20231024,180300,7061489900,27100,27100,27100,27100,0
|
|
20231024,180200,7061489900,27100,27100,27100,27100,0
|
|
20231024,180100,7061489900,27100,27100,27100,27100,0
|
|
20231024,180000,7061489900,27100,27100,27100,27100,0
|
|
20231024,175900,7061489900,27100,27100,27100,27100,0
|
|
20231024,175800,7061489900,27100,27100,27100,27100,0
|
|
20231024,175700,7061489900,27100,27100,27100,27100,0
|
|
20231024,175600,7061489900,27100,27100,27100,27100,0
|
|
20231024,175500,7061489900,27100,27100,27100,27100,0
|
|
20231024,175400,7061489900,27100,27100,27100,27100,0
|
|
20231024,175300,7061489900,27100,27100,27100,27100,0
|
|
20231024,175200,7061489900,27100,27100,27100,27100,0
|
|
20231024,175100,7061489900,27100,27100,27100,27100,0
|
|
20231024,175000,7061489900,27100,27100,27100,27100,0
|
|
20231024,174900,7061489900,27100,27100,27100,27100,0
|
|
20231024,174800,7061489900,27100,27100,27100,27100,0
|
|
20231024,174700,7061489900,27100,27100,27100,27100,0
|
|
20231024,174600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,174500,7061489900,27100,27100,27100,27100,0
|
|
20231024,174400,7061489900,27100,27100,27100,27100,0
|
|
20231024,174300,7061489900,27100,27100,27100,27100,0
|
|
20231024,174200,7061489900,27100,27100,27100,27100,0
|
|
20231024,174100,7061489900,27100,27100,27100,27100,0
|
|
20231024,174000,7061489900,27100,27100,27100,27100,0
|
|
20231024,173900,7061489900,27100,27100,27100,27100,0
|
|
20231024,173800,7061489900,27100,27100,27100,27100,0
|
|
20231024,173700,7061489900,27100,27100,27100,27100,0
|
|
20231024,173600,7061489900,27100,27100,27100,27100,0
|
|
20231024,173500,7061489900,27100,27100,27100,27100,0
|
|
20231024,173400,7061489900,27100,27100,27100,27100,0
|
|
20231024,173300,7061489900,27100,27100,27100,27100,0
|
|
20231024,173200,7061489900,27100,27100,27100,27100,0
|
|
20231024,173100,7061489900,27100,27100,27100,27100,0
|
|
20231024,173000,7061489900,27100,27100,27100,27100,0
|
|
20231024,172900,7061489900,27100,27100,27100,27100,0
|
|
20231024,172800,7061489900,27100,27100,27100,27100,0
|
|
20231024,172700,7061489900,27100,27100,27100,27100,0
|
|
20231024,172600,7061489900,27100,27100,27100,27100,0
|
|
20231024,172500,7061489900,27100,27100,27100,27100,0
|
|
20231024,172400,7061489900,27100,27100,27100,27100,0
|
|
20231024,172300,7061489900,27100,27100,27100,27100,0
|
|
20231024,172200,7061489900,27100,27100,27100,27100,0
|
|
20231024,172100,7061489900,27100,27100,27100,27100,0
|
|
20231024,172000,7061489900,27100,27100,27100,27100,0
|
|
20231024,171900,7061489900,27100,27100,27100,27100,0
|
|
20231024,171800,7061489900,27100,27100,27100,27100,0
|
|
20231024,171700,7061489900,27100,27100,27100,27100,0
|
|
20231024,171600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,171500,7061489900,27100,27100,27100,27100,0
|
|
20231024,171400,7061489900,27100,27100,27100,27100,0
|
|
20231024,171300,7061489900,27100,27100,27100,27100,0
|
|
20231024,171200,7061489900,27100,27100,27100,27100,0
|
|
20231024,171100,7061489900,27100,27100,27100,27100,0
|
|
20231024,171000,7061489900,27100,27100,27100,27100,0
|
|
20231024,170900,7061489900,27100,27100,27100,27100,0
|
|
20231024,170800,7061489900,27100,27100,27100,27100,0
|
|
20231024,170700,7061489900,27100,27100,27100,27100,0
|
|
20231024,170600,7061489900,27100,27100,27100,27100,0
|
|
20231024,170500,7061489900,27100,27100,27100,27100,0
|
|
20231024,170400,7061489900,27100,27100,27100,27100,0
|
|
20231024,170300,7061489900,27100,27100,27100,27100,0
|
|
20231024,170200,7061489900,27100,27100,27100,27100,0
|
|
20231024,170100,7061489900,27100,27100,27100,27100,0
|
|
20231024,170000,7061489900,27100,27100,27100,27100,0
|
|
20231024,165900,7061489900,27100,27100,27100,27100,0
|
|
20231024,165800,7061489900,27100,27100,27100,27100,0
|
|
20231024,165700,7061489900,27100,27100,27100,27100,0
|
|
20231024,165600,7061489900,27100,27100,27100,27100,0
|
|
20231024,165500,7061489900,27100,27100,27100,27100,0
|
|
20231024,165400,7061489900,27100,27100,27100,27100,0
|
|
20231024,165300,7061489900,27100,27100,27100,27100,0
|
|
20231024,165200,7061489900,27100,27100,27100,27100,0
|
|
20231024,165100,7061489900,27100,27100,27100,27100,0
|
|
20231024,165000,7061489900,27100,27100,27100,27100,0
|
|
20231024,164900,7061489900,27100,27100,27100,27100,0
|
|
20231024,164800,7061489900,27100,27100,27100,27100,0
|
|
20231024,164700,7061489900,27100,27100,27100,27100,0
|
|
20231024,164600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,164500,7061489900,27100,27100,27100,27100,0
|
|
20231024,164400,7061489900,27100,27100,27100,27100,0
|
|
20231024,164300,7061489900,27100,27100,27100,27100,0
|
|
20231024,164200,7061489900,27100,27100,27100,27100,0
|
|
20231024,164100,7061489900,27100,27100,27100,27100,0
|
|
20231024,164000,7061489900,27100,27100,27100,27100,0
|
|
20231024,163900,7061489900,27100,27100,27100,27100,0
|
|
20231024,163800,7061489900,27100,27100,27100,27100,0
|
|
20231024,163700,7061489900,27100,27100,27100,27100,0
|
|
20231024,163600,7061489900,27100,27100,27100,27100,0
|
|
20231024,163500,7061489900,27100,27100,27100,27100,0
|
|
20231024,163400,7061489900,27100,27100,27100,27100,0
|
|
20231024,163300,7061489900,27100,27100,27100,27100,0
|
|
20231024,163200,7061489900,27100,27100,27100,27100,0
|
|
20231024,163100,7061489900,27100,27100,27100,27100,0
|
|
20231024,163000,7061489900,27100,27100,27100,27100,0
|
|
20231024,162900,7061489900,27100,27100,27100,27100,0
|
|
20231024,162800,7061489900,27100,27100,27100,27100,0
|
|
20231024,162700,7061489900,27100,27100,27100,27100,0
|
|
20231024,162600,7061489900,27100,27100,27100,27100,0
|
|
20231024,162500,7061489900,27100,27100,27100,27100,0
|
|
20231024,162400,7061489900,27100,27100,27100,27100,0
|
|
20231024,162300,7061489900,27100,27100,27100,27100,0
|
|
20231024,162200,7061489900,27100,27100,27100,27100,0
|
|
20231024,162100,7061489900,27100,27100,27100,27100,0
|
|
20231024,162000,7061489900,27100,27100,27100,27100,0
|
|
20231024,161900,7061489900,27100,27100,27100,27100,0
|
|
20231024,161800,7061489900,27100,27100,27100,27100,0
|
|
20231024,161700,7061489900,27100,27100,27100,27100,0
|
|
20231024,161600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,161500,7061489900,27100,27100,27100,27100,0
|
|
20231024,161400,7061489900,27100,27100,27100,27100,0
|
|
20231024,161300,7061489900,27100,27100,27100,27100,0
|
|
20231024,161200,7061489900,27100,27100,27100,27100,0
|
|
20231024,161100,7061489900,27100,27100,27100,27100,0
|
|
20231024,161000,7061489900,27100,27100,27100,27100,0
|
|
20231024,160900,7061489900,27100,27100,27100,27100,0
|
|
20231024,160800,7061489900,27100,27100,27100,27100,0
|
|
20231024,160700,7061489900,27100,27100,27100,27100,0
|
|
20231024,160600,7061489900,27100,27100,27100,27100,0
|
|
20231024,160500,7061489900,27100,27100,27100,27100,0
|
|
20231024,160400,7061489900,27100,27100,27100,27100,0
|
|
20231024,160300,7061489900,27100,27100,27100,27100,0
|
|
20231024,160200,7061489900,27100,27100,27100,27100,0
|
|
20231024,160100,7061489900,27100,27100,27100,27100,0
|
|
20231024,160000,7061489900,27100,27100,27100,27100,0
|
|
20231024,155900,7061489900,27100,27100,27100,27100,0
|
|
20231024,155800,7061489900,27100,27100,27100,27100,0
|
|
20231024,155700,7061489900,27100,27100,27100,27100,0
|
|
20231024,155600,7061489900,27100,27100,27100,27100,0
|
|
20231024,155500,7061489900,27100,27100,27100,27100,0
|
|
20231024,155400,7061489900,27100,27100,27100,27100,0
|
|
20231024,155300,7061489900,27100,27100,27100,27100,0
|
|
20231024,155200,7061489900,27100,27100,27100,27100,0
|
|
20231024,155100,7061489900,27100,27100,27100,27100,0
|
|
20231024,155000,7061489900,27100,27100,27100,27100,0
|
|
20231024,154900,7061489900,27100,27100,27100,27100,0
|
|
20231024,154800,7061489900,27100,27100,27100,27100,0
|
|
20231024,154700,7061489900,27100,27100,27100,27100,0
|
|
20231024,154600,7061489900,27100,27100,27100,27100,2574
|
|
20231024,154500,7061489900,27100,27100,27100,27100,0
|
|
20231024,154400,7061489900,27100,27100,27100,27100,0
|
|
20231024,154300,7061489900,27100,27100,27100,27100,0
|
|
20231024,154200,7061489900,27100,27100,27100,27100,0
|
|
20231024,154100,7061489900,27100,27100,27100,27100,0
|
|
20231024,154000,7061489900,27100,27100,27100,27100,0
|
|
20231024,153900,7061489900,27100,27100,27100,27100,0
|
|
20231024,153800,7061489900,27100,27100,27100,27100,0
|
|
20231024,153700,7061489900,27100,27100,27100,27100,0
|
|
20231024,153600,7061489900,27100,27100,27100,27100,0
|
|
20231024,153500,7061489900,27100,27100,27100,27100,0
|
|
20231024,153400,7061489900,27100,27100,27100,27100,0
|
|
20231024,153300,7061489900,27100,27100,27100,27100,0
|
|
20231024,153200,7061489900,27100,27100,27100,27100,0
|
|
20231024,153100,7061489900,27100,27100,27100,27100,0
|
|
20231024,153000,7061489900,27100,27100,27100,27100,2574
|
|
20231024,152900,6991734500,27000,27000,27000,27000,0
|
|
20231024,152800,6991734500,27000,27000,27000,27000,0
|
|
20231024,152700,6991734500,27000,27000,27000,27000,0
|
|
20231024,152600,6991734500,27000,27000,27000,27000,0
|
|
20231024,152500,6991734500,27000,27000,27000,27000,0
|
|
20231024,152400,6991734500,27000,27000,27000,27000,0
|
|
20231024,152300,6991734500,27000,27000,27000,27000,0
|
|
20231024,152200,6991734500,27000,27000,27000,27000,0
|
|
20231024,152100,6991734500,27000,27000,27000,27000,0
|
|
20231024,152000,6991734500,27000,27000,27000,27000,0
|
|
20231024,151900,6991734500,27000,27050,27100,27000,885
|
|
20231024,151800,6967794600,27100,27100,27100,27050,71
|
|
20231024,151700,6965871050,27050,27100,27100,27050,209
|
|
20231024,151600,6960207200,27050,27050,27100,27050,753
|
|
20231024,151500,6939828250,27000,27050,27050,27000,196
|
|
20231024,151400,6934527000,27000,27000,27000,27000,2626
|
|
20231024,151300,6863625000,26950,26950,26950,26950,40
|
|
20231024,151200,6862547000,26950,26950,26950,26950,136
|
|
20231024,151100,6858881800,26950,26950,26950,26950,44
|
|
20231024,151000,6857696000,26950,27000,27000,26950,117
|
|
20231024,150900,6854537050,27050,26950,27050,26950,2648
|
|
20231024,150800,6783036050,26900,26850,26950,26850,295
|
|
20231024,150700,6775087100,26850,26900,26900,26850,189
|
|
20231024,150600,6770008700,26800,26850,26850,26800,214
|
|
20231024,150500,6764271700,26850,26800,26850,26750,983
|
|
20231024,150400,6737952200,26750,26850,26900,26750,3153
|
|
20231024,150300,6653348200,26900,26900,26900,26900,436
|
|
20231024,150200,6641619800,26900,26900,26900,26900,656
|
|
20231024,150100,6623973400,27000,26900,27000,26900,200
|
|
20231024,150000,6618593100,26900,27000,27000,26900,1246
|
|
20231024,145900,6584974350,27000,27000,27000,26900,167
|
|
20231024,145800,6580474950,26900,26850,26950,26850,598
|
|
20231024,145700,6564385600,26850,26950,26950,26850,518
|
|
20231024,145600,6550431600,26950,26900,26950,26850,519
|
|
20231024,145500,6536461750,26850,26900,26950,26850,468
|
|
20231024,145400,6523879200,26950,26900,26950,26850,1431
|
|
20231024,145300,6485441750,26900,26850,26900,26850,248
|
|
20231024,145200,6478780850,26850,26900,26900,26850,158
|
|
20231024,145100,6474538300,26850,26850,26850,26850,31
|
|
20231024,145000,6473705950,26850,26850,26900,26850,72
|
|
20231024,144900,6471772550,26850,26850,26850,26850,107
|
|
20231024,144800,6468899600,26850,26900,26950,26850,386
|
|
20231024,144700,6458531150,26850,26850,26900,26850,190
|
|
20231024,144600,6453424600,26850,26850,26850,26850,123
|
|
20231024,144500,6450122050,26850,26850,26850,26850,199
|
|
20231024,144400,6444778900,26850,26850,26850,26850,550
|
|
20231024,144300,6430011400,26900,26900,26900,26850,208
|
|
20231024,144200,6424426050,26900,26900,26900,26850,485
|
|
20231024,144100,6411384700,26950,26850,26950,26850,106
|
|
20231024,144000,6408537500,26850,26850,26850,26850,108
|
|
20231024,143900,6405637700,26850,26900,26900,26850,109
|
|
20231024,143800,6402710050,26900,26900,26900,26900,112
|
|
20231024,143700,6399697250,26950,26950,26950,26850,404
|
|
20231024,143600,6388835550,26950,26950,26950,26900,110
|
|
20231024,143500,6385876350,26950,27000,27000,26950,1125
|
|
20231024,143400,6355508550,26800,27000,27000,26800,288
|
|
20231024,143300,6347762100,26850,26850,27000,26850,2943
|
|
20231024,143200,6268355400,26850,26850,26900,26850,478
|
|
20231024,143100,6255516100,26850,26950,26950,26850,264
|
|
20231024,143000,6248417250,26950,26900,26950,26900,685
|
|
20231024,142900,6229962600,26950,26950,26950,26950,6
|
|
20231024,142800,6229800900,26850,26900,26900,26850,1089
|
|
20231024,142700,6200555400,26900,26950,26950,26850,234
|
|
20231024,142600,6194261050,26850,26900,26900,26850,283
|
|
20231024,142500,6186653650,26850,26850,26850,26850,310
|
|
20231024,142400,6178330150,26850,26900,26900,26850,241
|
|
20231024,142300,6171856800,26850,26900,26900,26850,1127
|
|
20231024,142200,6141588950,26850,26900,26900,26850,747
|
|
20231024,142100,6121518200,27000,26950,27000,26950,710
|
|
20231024,142000,6102353000,26950,26950,26950,26950,162
|
|
20231024,141900,6097987100,26950,26950,27000,26950,348
|
|
20231024,141800,6088599400,26900,26900,27000,26900,183
|
|
20231024,141700,6083670450,26950,27000,27000,26950,128
|
|
20231024,141600,6080216850,26900,26950,26950,26900,188
|
|
20231024,141500,6075154900,26900,26900,26900,26900,246
|
|
20231024,141400,6068537500,26900,26950,26950,26900,292
|
|
20231024,141300,6060671700,26900,26950,26950,26850,476
|
|
20231024,141200,6047866550,26950,26850,26950,26850,184
|
|
20231024,141100,6042921150,26850,26950,26950,26850,197
|
|
20231024,141000,6037621600,26850,26950,26950,26850,123
|
|
20231024,140900,6034313950,26950,26900,26950,26900,158
|
|
20231024,140800,6030063700,26850,26850,26850,26850,104
|
|
20231024,140700,6027271300,27000,27000,27000,26800,1937
|
|
20231024,140600,5975002450,27000,26750,27000,26750,2590
|
|
20231024,140500,5905314700,26750,26750,26750,26750,0
|
|
20231024,140400,5905314700,26750,26800,26800,26750,226
|
|
20231024,140300,5899267900,26750,26800,26800,26750,166
|
|
20231024,140200,5894822850,26800,26750,26850,26750,1742
|
|
20231024,140100,5848112900,26750,26700,26750,26650,546
|
|
20231024,140000,5833532700,26700,26750,26750,26700,151
|
|
20231024,135900,5829500700,26750,26700,26750,26700,222
|
|
20231024,135800,5823562450,26650,26700,26700,26650,313
|
|
20231024,135700,5815206500,26700,26750,26750,26700,102
|
|
20231024,135600,5812482600,26700,26650,26700,26650,330
|
|
20231024,135500,5803675850,26650,26600,26700,26600,31
|
|
20231024,135400,5802850150,26600,26700,26700,26600,333
|
|
20231024,135300,5793990750,26700,26700,26700,26700,1
|
|
20231024,135200,5793964050,26600,26650,26650,26600,128
|
|
20231024,135100,5790557800,26650,26700,26700,26600,995
|
|
20231024,135000,5764061600,26650,26650,26650,26650,71
|
|
20231024,134900,5762169450,26650,26650,26650,26650,364
|
|
20231024,134800,5752468850,26650,26700,26700,26650,91
|
|
20231024,134700,5750042550,26700,26700,26700,26700,665
|
|
20231024,134600,5732287050,26750,26750,26750,26750,1
|
|
20231024,134500,5732260300,26700,26750,26750,26700,238
|
|
20231024,134400,5725896100,26750,26750,26750,26750,63
|
|
20231024,134300,5724210850,26750,26750,26750,26750,137
|
|
20231024,134200,5720546100,26750,26800,26800,26750,16
|
|
20231024,134100,5720117800,26800,26800,26800,26800,3
|
|
20231024,134000,5720037400,26750,26750,26750,26750,5
|
|
20231024,133900,5719903650,26750,26750,26750,26750,92
|
|
20231024,133800,5717442650,26750,26800,26800,26750,584
|
|
20231024,133700,5701820150,26800,26750,26800,26750,116
|
|
20231024,133600,5698716000,26800,26800,26800,26750,118
|
|
20231024,133500,5695555600,26800,26800,26800,26800,2
|
|
20231024,133400,5695502000,26750,26800,26800,26750,112
|
|
20231024,133300,5692500900,26800,26850,26850,26800,175
|
|
20231024,133200,5687810800,26850,26850,26850,26850,34
|
|
20231024,133100,5686897900,26800,26900,26900,26800,137
|
|
20231024,133000,5683222300,26900,26750,26900,26750,116
|
|
20231024,132900,5680109400,26900,26900,26900,26900,1
|
|
20231024,132800,5680082500,26750,26800,26800,26750,275
|
|
20231024,132700,5672723550,26800,26800,26800,26800,26
|
|
20231024,132600,5672026750,26800,26800,26800,26800,0
|
|
20231024,132500,5672026750,26800,26750,26800,26750,101
|
|
20231024,132400,5669323750,26900,26800,26900,26750,493
|
|
20231024,132300,5656100250,26800,26850,26850,26800,50
|
|
20231024,132200,5654759750,26800,26850,26850,26800,169
|
|
20231024,132100,5650227050,26850,26900,26900,26850,105
|
|
20231024,132000,5647407550,26900,26900,26900,26900,37
|
|
20231024,131900,5646412250,26850,26800,26850,26750,148
|
|
20231024,131800,5642442600,26800,26800,26800,26800,44
|
|
20231024,131700,5641263400,26850,26850,26900,26800,1228
|
|
20231024,131600,5608350550,26850,26800,26850,26800,220
|
|
20231024,131500,5602448100,26800,26800,26800,26800,147
|
|
20231024,131400,5598508500,26750,26750,26750,26750,90
|
|
20231024,131300,5596101000,26750,26800,26800,26750,117
|
|
20231024,131200,5592970350,26850,26850,26850,26850,55
|
|
20231024,131100,5591493600,26800,26800,26800,26800,35
|
|
20231024,131000,5590555600,26850,26800,26850,26750,98
|
|
20231024,130900,5587932600,26850,26850,26850,26850,2
|
|
20231024,130800,5587878900,26850,26850,26850,26850,717
|
|
20231024,130700,5568627450,26850,26850,26850,26850,127
|
|
20231024,130600,5565217500,26950,26950,26950,26950,20
|
|
20231024,130500,5564678500,26950,26950,26950,26950,1
|
|
20231024,130400,5564651550,26950,26900,26950,26800,1078
|
|
20231024,130300,5535640500,26900,26900,26900,26900,428
|
|
20231024,130200,5524127300,26900,26900,26900,26900,111
|
|
20231024,130100,5521141400,26850,26900,26900,26750,106
|
|
20231024,130000,5518299250,26900,26900,26900,26900,13
|
|
20231024,125900,5517949550,26850,26850,26850,26850,14
|
|
20231024,125800,5517573650,26850,26750,26850,26750,91
|
|
20231024,125700,5515137000,26750,26750,26750,26750,63
|
|
20231024,125600,5513451750,26750,26950,26950,26750,20
|
|
20231024,125500,5512914750,26750,26750,26750,26750,0
|
|
20231024,125400,5512914750,26750,26750,26750,26750,56
|
|
20231024,125300,5511416750,26750,26750,26750,26750,50
|
|
20231024,125200,5510079250,26750,26750,26750,26750,174
|
|
20231024,125100,5505424750,26750,26800,26800,26750,6151
|
|
20231024,125000,5340882650,26800,26800,26950,26800,3292
|
|
20231024,124900,5252594150,26800,26800,26800,26800,33
|
|
20231024,124800,5251709750,26800,26900,26900,26800,236
|
|
20231024,124700,5245367550,26800,26800,26800,26800,0
|
|
20231024,124600,5245367550,26800,26900,26900,26800,2261
|
|
20231024,124500,5184689400,26900,26950,26950,26900,1198
|
|
20231024,124400,5152403500,27000,26950,27000,26950,41
|
|
20231024,124300,5151298500,26950,26950,27000,26950,105
|
|
20231024,124200,5148468700,27050,27000,27050,27000,202
|
|
20231024,124100,5143009000,27000,27000,27000,27000,38
|
|
20231024,124000,5141983000,26950,26950,27050,26950,1037
|
|
20231024,123900,5114035450,26950,27000,27050,26950,1081
|
|
20231024,123800,5084821400,27000,27000,27000,27000,46
|
|
20231024,123700,5083579400,26900,26900,26900,26900,98
|
|
20231024,123600,5080943200,27000,26900,27000,26850,698
|
|
20231024,123500,5062177650,26850,26850,26850,26850,0
|
|
20231024,123400,5062177650,26850,26900,26950,26800,992
|
|
20231024,123300,5035538000,26950,27000,27000,26950,66
|
|
20231024,123200,5033757150,26950,26900,26950,26900,42
|
|
20231024,123100,5032627100,26900,27000,27050,26900,381
|
|
20231024,123000,5022357550,27050,27100,27150,27050,339
|
|
20231024,122900,5013172350,27100,27150,27150,27100,2035
|
|
20231024,122800,4958022800,27200,27000,27200,27000,316
|
|
20231024,122700,4949464750,27000,27000,27200,27000,243
|
|
20231024,122600,4942878350,27050,26900,27050,26900,2202
|
|
20231024,122500,4883509650,26900,26850,26900,26850,172
|
|
20231024,122400,4878885000,26800,26850,26900,26800,482
|
|
20231024,122300,4865942150,26850,26850,26850,26850,370
|
|
20231024,122200,4856007650,26800,26800,26800,26800,508
|
|
20231024,122100,4842393250,26800,26800,26800,26800,25
|
|
20231024,122000,4841723250,26800,26800,26800,26800,58
|
|
20231024,121900,4840168850,26800,26700,26800,26700,420
|
|
20231024,121800,4828936950,26700,26600,26700,26600,240
|
|
20231024,121700,4822546750,26450,26550,26550,26450,101
|
|
20231024,121600,4819865300,26450,26450,26450,26450,70
|
|
20231024,121500,4818013800,26450,26450,26450,26450,24
|
|
20231024,121400,4817379000,26600,26500,26600,26500,2314
|
|
20231024,121300,4755909100,26500,26500,26500,26450,141
|
|
20231024,121200,4752177450,26450,26450,26450,26450,294
|
|
20231024,121100,4744401150,26450,26450,26450,26450,33
|
|
20231024,121000,4743528300,26450,26300,26450,26300,165
|
|
20231024,120900,4739173950,26300,26450,26450,26300,1038
|
|
20231024,120800,4711814050,26500,26350,26500,26350,154
|
|
20231024,120700,4707739100,26350,26350,26450,26350,1316
|
|
20231024,120600,4673000500,26350,26350,26350,26350,482
|
|
20231024,120500,4660299800,26350,26350,26350,26350,94
|
|
20231024,120400,4657822900,26350,26450,26450,26350,97
|
|
20231024,120300,4655264050,26450,26450,26450,26450,6
|
|
20231024,120200,4655105350,26300,26300,26300,26300,0
|
|
20231024,120100,4655105350,26300,26400,26500,26300,99
|
|
20231024,120000,4652501350,26300,26500,26500,26300,76
|
|
20231024,115900,4650496700,26350,26350,26350,26350,0
|
|
20231024,115800,4650496700,26350,26300,26350,26300,69
|
|
20231024,115700,4648681650,26300,26500,26500,26300,32
|
|
20231024,115600,4647837450,26500,26500,26500,26450,31
|
|
20231024,115500,4647016250,26500,26450,26500,26350,357
|
|
20231024,115400,4637601950,26500,26500,26500,26500,75
|
|
20231024,115300,4635614450,26500,26500,26500,26500,6
|
|
20231024,115200,4635455450,26400,26500,26500,26400,106
|
|
20231024,115100,4632655900,26500,26400,26500,26400,39
|
|
20231024,115000,4631625300,26400,26400,26400,26400,25
|
|
20231024,114900,4630965300,26400,26350,26400,26350,186
|
|
20231024,114800,4626062300,26400,26450,26450,26400,942
|
|
20231024,114700,4601191200,26450,26400,26450,26400,108
|
|
20231024,114600,4598339850,26400,26400,26450,26400,105
|
|
20231024,114500,4595567500,26400,26500,26500,26400,46
|
|
20231024,114400,4594351300,26400,26400,26400,26400,0
|
|
20231024,114300,4594351300,26400,26500,26500,26400,611
|
|
20231024,114200,4578192350,26500,26500,26500,26500,143
|
|
20231024,114100,4574402850,26550,26550,26550,26550,28
|
|
20231024,114000,4573659450,26550,26500,26550,26450,66
|
|
20231024,113900,4571910850,26500,26550,26600,26500,85
|
|
20231024,113800,4569655300,26500,26500,26500,26500,64
|
|
20231024,113700,4567959300,26500,26450,26500,26450,112
|
|
20231024,113600,4564996300,26450,26500,26500,26450,15
|
|
20231024,113500,4564599400,26500,26500,26500,26500,25
|
|
20231024,113400,4563936900,26450,26500,26500,26450,278
|
|
20231024,113300,4556574400,26500,26500,26500,26450,661
|
|
20231024,113200,4539058550,26500,26550,26600,26500,2364
|
|
20231024,113100,4476396950,26550,26550,26600,26550,166
|
|
20231024,113000,4471988150,26650,26650,26700,26550,183
|
|
20231024,112900,4467114050,26650,26550,26650,26550,326
|
|
20231024,112800,4458449300,26550,26500,26550,26500,132
|
|
20231024,112700,4454946600,26500,26450,26500,26450,1752
|
|
20231024,112600,4408518850,26450,26450,26450,26450,153
|
|
20231024,112500,4404472000,26450,26450,26450,26450,75
|
|
20231024,112400,4402488250,26400,26500,26500,26400,205
|
|
20231024,112300,4397068100,26450,26450,26450,26450,126
|
|
20231024,112200,4393735400,26400,26450,26450,26400,106
|
|
20231024,112100,4390936700,26450,26450,26450,26450,57
|
|
20231024,112000,4389429050,26450,26450,26450,26450,34
|
|
20231024,111900,4388529750,26500,26400,26500,26400,1319
|
|
20231024,111800,4353662750,26400,26400,26450,26400,620
|
|
20231024,111700,4337292150,26400,26350,26400,26300,320
|
|
20231024,111600,4328860000,26300,26300,26300,26300,15
|
|
20231024,111500,4328465500,26200,26350,26350,26200,115
|
|
20231024,111400,4325445550,26250,26300,26300,26250,49
|
|
20231024,111300,4324159000,26300,26250,26350,26250,394
|
|
20231024,111200,4313800900,26250,26250,26300,26250,364
|
|
20231024,111100,4304229450,26250,26200,26250,26200,207
|
|
20231024,111000,4298800250,26200,26200,26200,26200,51
|
|
20231024,110900,4297464050,26150,26150,26200,26150,237
|
|
20231024,110800,4291261600,26100,26100,26100,26100,5
|
|
20231024,110700,4291131100,26100,26150,26150,26100,162
|
|
20231024,110600,4286895800,26150,26150,26200,26150,200
|
|
20231024,110500,4281665750,26150,26250,26250,26150,76
|
|
20231024,110400,4279674500,26250,26250,26250,26250,7
|
|
20231024,110300,4279490750,26150,26250,26250,26150,125
|
|
20231024,110200,4276220250,26100,26100,26100,26100,0
|
|
20231024,110100,4276220250,26100,26100,26100,26100,14
|
|
20231024,110000,4275854850,26100,26250,26250,26100,228
|
|
20231024,105900,4269877050,26250,26150,26250,26150,269
|
|
20231024,105800,4262837600,26100,26100,26100,26100,113
|
|
20231024,105700,4259888300,26100,26100,26100,26000,486
|
|
20231024,105600,4247211500,26100,26050,26100,26050,574
|
|
20231024,105500,4232258250,26150,26150,26150,26150,18
|
|
20231024,105400,4231787550,26150,26150,26150,26150,112
|
|
20231024,105300,4228858750,26150,26200,26200,26150,18
|
|
20231024,105200,4228387200,26250,26250,26250,26250,23
|
|
20231024,105100,4227783450,26250,26250,26250,26150,267
|
|
20231024,105000,4220783150,26250,26200,26300,26200,1014
|
|
20231024,104900,4194168600,26200,26050,26200,26050,715
|
|
20231024,104800,4175482650,26000,26050,26050,26000,859
|
|
20231024,104700,4153110200,26000,26000,26050,26000,204
|
|
20231024,104600,4147805400,26000,26100,26100,26000,314
|
|
20231024,104500,4139629650,26100,26150,26150,26100,240
|
|
20231024,104400,4133365300,26100,26200,26200,26100,220
|
|
20231024,104300,4127616550,26150,26200,26200,26100,114
|
|
20231024,104200,4124633900,26200,26150,26250,26000,2853
|
|
20231024,104100,4049929450,26150,26100,26150,26100,478
|
|
20231024,104000,4037435950,26050,26000,26050,26000,204
|
|
20231024,103900,4032131250,26000,25900,26000,25800,315
|
|
20231024,103800,4023970800,25850,25650,25850,25650,1457
|
|
20231024,103700,3986372000,25650,25650,25650,25650,18
|
|
20231024,103600,3985910300,25650,25650,25800,25600,1319
|
|
20231024,103500,3952038600,25600,25650,25650,25600,1066
|
|
20231024,103400,3924724800,25650,25700,25700,25650,56
|
|
20231024,103300,3923288200,25650,25650,25700,25650,1379
|
|
20231024,103200,3887884450,25600,25700,25700,25600,1075
|
|
20231024,103100,3860308800,25600,25600,25600,25600,508
|
|
20231024,103000,3847304000,25600,25600,25700,25600,1845
|
|
20231024,102900,3799912200,25600,25700,25700,25600,723
|
|
20231024,102800,3781363850,25700,25700,25750,25700,150
|
|
20231024,102700,3777507750,25700,25650,25700,25600,2330
|
|
20231024,102600,3717791850,25700,25800,25800,25700,547
|
|
20231024,102500,3703717350,25800,25700,25800,25650,960
|
|
20231024,102400,3679027150,25650,25750,25800,25600,605
|
|
20231024,102300,3663437250,25800,25750,25900,25600,2153
|
|
20231024,102200,3608183500,25700,25900,25900,25700,1788
|
|
20231024,102100,3562115450,25900,25900,25950,25800,2212
|
|
20231024,102000,3504868200,25950,25950,25950,25950,800
|
|
20231024,101900,3484108200,25900,25900,25900,25900,255
|
|
20231024,101800,3477503700,25900,26000,26000,25900,1599
|
|
20231024,101700,3436039900,26000,26000,26050,26000,48
|
|
20231024,101600,3434791400,26000,26100,26100,26000,298
|
|
20231024,101500,3427038200,26100,26100,26100,25950,230
|
|
20231024,101400,3421055900,26000,26100,26100,26000,424
|
|
20231024,101300,3410030300,26100,26100,26100,26100,13
|
|
20231024,101200,3409691000,26100,26100,26100,25950,401
|
|
20231024,101100,3399242900,26100,25950,26100,25900,102
|
|
20231024,101000,3396589550,26000,26250,26250,25950,3167
|
|
20231024,100900,3314259900,26050,26050,26200,26000,1175
|
|
20231024,100800,3283573800,26050,26050,26050,26050,0
|
|
20231024,100700,3283573800,26050,26200,26200,26050,1707
|
|
20231024,100600,3239056150,26250,26250,26250,26150,465
|
|
20231024,100500,3226859450,26250,26100,26250,26100,255
|
|
20231024,100400,3220179500,26050,26100,26100,26050,30
|
|
20231024,100300,3219397750,26000,26000,26250,26000,346
|
|
20231024,100200,3210344550,25950,25950,25950,25950,65
|
|
20231024,100100,3208657800,25950,25800,25950,25800,1219
|
|
20231024,100000,3177154800,25950,26000,26000,25800,1175
|
|
20231024,095900,3146722800,26000,25950,26000,25900,611
|
|
20231024,095800,3130869650,25900,26050,26050,25900,324
|
|
20231024,095700,3122472450,26050,26150,26250,25850,4530
|
|
20231024,095600,3004186900,26150,25900,26150,25850,1005
|
|
20231024,095500,2978066950,25900,26000,26000,25800,1518
|
|
20231024,095400,2938750900,26000,26150,26150,25950,2033
|
|
20231024,095300,2885795700,26200,26100,26200,26100,700
|
|
20231024,095200,2867476950,26100,26050,26200,26000,1038
|
|
20231024,095100,2840384150,26200,25550,26250,25500,8632
|
|
20231024,095000,2617712900,25550,25850,25850,25500,5793
|
|
20231024,094900,2469128650,25850,25950,26050,25700,9793
|
|
20231024,094800,2215955700,26000,26350,26400,26000,3623
|
|
20231024,094700,2121387550,26500,26300,26500,26100,3457
|
|
20231024,094600,2030555350,26300,26550,26550,26300,3779
|
|
20231024,094500,1930826150,26500,26650,26700,26500,3935
|
|
20231024,094400,1826176250,26700,26750,26750,26700,1558
|
|
20231024,094300,1784561550,26750,26850,26850,26750,2165
|
|
20231024,094200,1726501600,26850,26900,26900,26850,745
|
|
20231024,094100,1706486550,26850,26900,26900,26850,123
|
|
20231024,094000,1703182850,26900,27100,27100,26850,441
|
|
20231024,093900,1691295950,26900,27100,27100,26900,704
|
|
20231024,093800,1672286950,27100,26900,27100,26900,924
|
|
20231024,093700,1647337500,26800,26800,26900,26800,1584
|
|
20231024,093600,1604836300,26800,26900,26900,26800,363
|
|
20231024,093500,1595100900,26900,26900,27000,26800,519
|
|
20231024,093400,1581125950,27000,26650,27000,26600,1168
|
|
20231024,093300,1549824550,26750,26750,26800,26550,3947
|
|
20231024,093200,1444969750,26750,27200,27250,26500,6957
|
|
20231024,093100,1257278100,27250,27250,27300,27150,1607
|
|
20231024,093000,1213572050,27300,27400,27400,27250,1199
|
|
20231024,092900,1180818600,27400,27500,27500,27350,2434
|
|
20231024,092800,1113981450,27500,27650,27650,27500,4098
|
|
20231024,092700,1000922400,27650,27650,27650,27650,1443
|
|
20231024,092600,961023450,27650,27800,27800,27650,8273
|
|
20231024,092500,731873450,27800,27800,27800,27800,202
|
|
20231024,092400,726257850,27900,27800,27900,27800,63
|
|
20231024,092300,724506250,27750,27800,27800,27750,1697
|
|
20231024,092200,677344250,27800,27900,27900,27800,1131
|
|
20231024,092100,645901950,27800,27850,27900,27800,1031
|
|
20231024,092000,617234450,27800,27800,27800,27800,1720
|
|
20231024,091900,569418450,27800,27800,27800,27750,219
|
|
20231024,091800,563340150,27800,27900,27900,27750,875
|
|
20231024,091700,539032150,27800,27900,27900,27750,1167
|
|
20231024,091600,506582000,27900,27750,27900,27750,3159
|
|
20231024,091500,418764600,27800,27950,27950,27750,817
|
|
20231024,091400,396008500,27950,27850,27950,27850,903
|
|
20231024,091300,370828650,27900,27800,27900,27800,698
|
|
20231024,091200,351423750,27800,27800,27800,27800,1005
|
|
20231024,091100,323484750,27800,27850,27900,27800,1078
|
|
20231024,091000,293514050,27900,27900,27900,27800,1148
|
|
20231024,090900,261568100,27900,27950,27950,27900,298
|
|
20231024,090800,253252550,27950,27850,27950,27850,330
|
|
20231024,090700,244050050,27900,27850,27900,27850,420
|
|
20231024,090600,232352500,27850,27900,28000,27850,354
|
|
20231024,090500,222478150,28000,28150,28150,27900,1486
|
|
20231024,090400,180791000,28150,28150,28200,28150,362
|
|
20231024,090300,170597950,28150,28150,28200,28150,951
|
|
20231024,090200,143823700,28150,28000,28150,28000,903
|
|
20231024,090100,118499250,28050,28050,28050,28050,30
|
|
20231024,090000,117657750,28050,27900,28050,27900,4206
|