754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,213100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,213000,10917366600,30600,30600,30600,30600,0
|
|
20241024,212900,10917366600,30600,30600,30600,30600,0
|
|
20241024,212800,10917366600,30600,30600,30600,30600,0
|
|
20241024,212700,10917366600,30600,30600,30600,30600,0
|
|
20241024,212600,10917366600,30600,30600,30600,30600,0
|
|
20241024,212500,10917366600,30600,30600,30600,30600,0
|
|
20241024,212400,10917366600,30600,30600,30600,30600,0
|
|
20241024,212300,10917366600,30600,30600,30600,30600,0
|
|
20241024,212200,10917366600,30600,30600,30600,30600,0
|
|
20241024,212100,10917366600,30600,30600,30600,30600,0
|
|
20241024,212000,10917366600,30600,30600,30600,30600,0
|
|
20241024,211900,10917366600,30600,30600,30600,30600,0
|
|
20241024,211800,10917366600,30600,30600,30600,30600,0
|
|
20241024,211700,10917366600,30600,30600,30600,30600,0
|
|
20241024,211600,10917366600,30600,30600,30600,30600,0
|
|
20241024,211500,10917366600,30600,30600,30600,30600,0
|
|
20241024,211400,10917366600,30600,30600,30600,30600,0
|
|
20241024,211300,10917366600,30600,30600,30600,30600,0
|
|
20241024,211200,10917366600,30600,30600,30600,30600,0
|
|
20241024,211100,10917366600,30600,30600,30600,30600,0
|
|
20241024,211000,10917366600,30600,30600,30600,30600,0
|
|
20241024,210900,10917366600,30600,30600,30600,30600,0
|
|
20241024,210800,10917366600,30600,30600,30600,30600,0
|
|
20241024,210700,10917366600,30600,30600,30600,30600,0
|
|
20241024,210600,10917366600,30600,30600,30600,30600,0
|
|
20241024,210500,10917366600,30600,30600,30600,30600,0
|
|
20241024,210400,10917366600,30600,30600,30600,30600,0
|
|
20241024,210300,10917366600,30600,30600,30600,30600,0
|
|
20241024,210200,10917366600,30600,30600,30600,30600,0
|
|
20241024,210100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,210000,10917366600,30600,30600,30600,30600,0
|
|
20241024,205900,10917366600,30600,30600,30600,30600,0
|
|
20241024,205800,10917366600,30600,30600,30600,30600,0
|
|
20241024,205700,10917366600,30600,30600,30600,30600,0
|
|
20241024,205600,10917366600,30600,30600,30600,30600,0
|
|
20241024,205500,10917366600,30600,30600,30600,30600,0
|
|
20241024,205400,10917366600,30600,30600,30600,30600,0
|
|
20241024,205300,10917366600,30600,30600,30600,30600,0
|
|
20241024,205200,10917366600,30600,30600,30600,30600,0
|
|
20241024,205100,10917366600,30600,30600,30600,30600,0
|
|
20241024,205000,10917366600,30600,30600,30600,30600,0
|
|
20241024,204900,10917366600,30600,30600,30600,30600,0
|
|
20241024,204800,10917366600,30600,30600,30600,30600,0
|
|
20241024,204700,10917366600,30600,30600,30600,30600,0
|
|
20241024,204600,10917366600,30600,30600,30600,30600,0
|
|
20241024,204500,10917366600,30600,30600,30600,30600,0
|
|
20241024,204400,10917366600,30600,30600,30600,30600,0
|
|
20241024,204300,10917366600,30600,30600,30600,30600,0
|
|
20241024,204200,10917366600,30600,30600,30600,30600,0
|
|
20241024,204100,10917366600,30600,30600,30600,30600,0
|
|
20241024,204000,10917366600,30600,30600,30600,30600,0
|
|
20241024,203900,10917366600,30600,30600,30600,30600,0
|
|
20241024,203800,10917366600,30600,30600,30600,30600,0
|
|
20241024,203700,10917366600,30600,30600,30600,30600,0
|
|
20241024,203600,10917366600,30600,30600,30600,30600,0
|
|
20241024,203500,10917366600,30600,30600,30600,30600,0
|
|
20241024,203400,10917366600,30600,30600,30600,30600,0
|
|
20241024,203300,10917366600,30600,30600,30600,30600,0
|
|
20241024,203200,10917366600,30600,30600,30600,30600,0
|
|
20241024,203100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,203000,10917366600,30600,30600,30600,30600,0
|
|
20241024,202900,10917366600,30600,30600,30600,30600,0
|
|
20241024,202800,10917366600,30600,30600,30600,30600,0
|
|
20241024,202700,10917366600,30600,30600,30600,30600,0
|
|
20241024,202600,10917366600,30600,30600,30600,30600,0
|
|
20241024,202500,10917366600,30600,30600,30600,30600,0
|
|
20241024,202400,10917366600,30600,30600,30600,30600,0
|
|
20241024,202300,10917366600,30600,30600,30600,30600,0
|
|
20241024,202200,10917366600,30600,30600,30600,30600,0
|
|
20241024,202100,10917366600,30600,30600,30600,30600,0
|
|
20241024,202000,10917366600,30600,30600,30600,30600,0
|
|
20241024,201900,10917366600,30600,30600,30600,30600,0
|
|
20241024,201800,10917366600,30600,30600,30600,30600,0
|
|
20241024,201700,10917366600,30600,30600,30600,30600,0
|
|
20241024,201600,10917366600,30600,30600,30600,30600,0
|
|
20241024,201500,10917366600,30600,30600,30600,30600,0
|
|
20241024,201400,10917366600,30600,30600,30600,30600,0
|
|
20241024,201300,10917366600,30600,30600,30600,30600,0
|
|
20241024,201200,10917366600,30600,30600,30600,30600,0
|
|
20241024,201100,10917366600,30600,30600,30600,30600,0
|
|
20241024,201000,10917366600,30600,30600,30600,30600,0
|
|
20241024,200900,10917366600,30600,30600,30600,30600,0
|
|
20241024,200800,10917366600,30600,30600,30600,30600,0
|
|
20241024,200700,10917366600,30600,30600,30600,30600,0
|
|
20241024,200600,10917366600,30600,30600,30600,30600,0
|
|
20241024,200500,10917366600,30600,30600,30600,30600,0
|
|
20241024,200400,10917366600,30600,30600,30600,30600,0
|
|
20241024,200300,10917366600,30600,30600,30600,30600,0
|
|
20241024,200200,10917366600,30600,30600,30600,30600,0
|
|
20241024,200100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,200000,10917366600,30600,30600,30600,30600,0
|
|
20241024,195900,10917366600,30600,30600,30600,30600,0
|
|
20241024,195800,10917366600,30600,30600,30600,30600,0
|
|
20241024,195700,10917366600,30600,30600,30600,30600,0
|
|
20241024,195600,10917366600,30600,30600,30600,30600,0
|
|
20241024,195500,10917366600,30600,30600,30600,30600,0
|
|
20241024,195400,10917366600,30600,30600,30600,30600,0
|
|
20241024,195300,10917366600,30600,30600,30600,30600,0
|
|
20241024,195200,10917366600,30600,30600,30600,30600,0
|
|
20241024,195100,10917366600,30600,30600,30600,30600,0
|
|
20241024,195000,10917366600,30600,30600,30600,30600,0
|
|
20241024,194900,10917366600,30600,30600,30600,30600,0
|
|
20241024,194800,10917366600,30600,30600,30600,30600,0
|
|
20241024,194700,10917366600,30600,30600,30600,30600,0
|
|
20241024,194600,10917366600,30600,30600,30600,30600,0
|
|
20241024,194500,10917366600,30600,30600,30600,30600,0
|
|
20241024,194400,10917366600,30600,30600,30600,30600,0
|
|
20241024,194300,10917366600,30600,30600,30600,30600,0
|
|
20241024,194200,10917366600,30600,30600,30600,30600,0
|
|
20241024,194100,10917366600,30600,30600,30600,30600,0
|
|
20241024,194000,10917366600,30600,30600,30600,30600,0
|
|
20241024,193900,10917366600,30600,30600,30600,30600,0
|
|
20241024,193800,10917366600,30600,30600,30600,30600,0
|
|
20241024,193700,10917366600,30600,30600,30600,30600,0
|
|
20241024,193600,10917366600,30600,30600,30600,30600,0
|
|
20241024,193500,10917366600,30600,30600,30600,30600,0
|
|
20241024,193400,10917366600,30600,30600,30600,30600,0
|
|
20241024,193300,10917366600,30600,30600,30600,30600,0
|
|
20241024,193200,10917366600,30600,30600,30600,30600,0
|
|
20241024,193100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,193000,10917366600,30600,30600,30600,30600,0
|
|
20241024,192900,10917366600,30600,30600,30600,30600,0
|
|
20241024,192800,10917366600,30600,30600,30600,30600,0
|
|
20241024,192700,10917366600,30600,30600,30600,30600,0
|
|
20241024,192600,10917366600,30600,30600,30600,30600,0
|
|
20241024,192500,10917366600,30600,30600,30600,30600,0
|
|
20241024,192400,10917366600,30600,30600,30600,30600,0
|
|
20241024,192300,10917366600,30600,30600,30600,30600,0
|
|
20241024,192200,10917366600,30600,30600,30600,30600,0
|
|
20241024,192100,10917366600,30600,30600,30600,30600,0
|
|
20241024,192000,10917366600,30600,30600,30600,30600,0
|
|
20241024,191900,10917366600,30600,30600,30600,30600,0
|
|
20241024,191800,10917366600,30600,30600,30600,30600,0
|
|
20241024,191700,10917366600,30600,30600,30600,30600,0
|
|
20241024,191600,10917366600,30600,30600,30600,30600,0
|
|
20241024,191500,10917366600,30600,30600,30600,30600,0
|
|
20241024,191400,10917366600,30600,30600,30600,30600,0
|
|
20241024,191300,10917366600,30600,30600,30600,30600,0
|
|
20241024,191200,10917366600,30600,30600,30600,30600,0
|
|
20241024,191100,10917366600,30600,30600,30600,30600,0
|
|
20241024,191000,10917366600,30600,30600,30600,30600,0
|
|
20241024,190900,10917366600,30600,30600,30600,30600,0
|
|
20241024,190800,10917366600,30600,30600,30600,30600,0
|
|
20241024,190700,10917366600,30600,30600,30600,30600,0
|
|
20241024,190600,10917366600,30600,30600,30600,30600,0
|
|
20241024,190500,10917366600,30600,30600,30600,30600,0
|
|
20241024,190400,10917366600,30600,30600,30600,30600,0
|
|
20241024,190300,10917366600,30600,30600,30600,30600,0
|
|
20241024,190200,10917366600,30600,30600,30600,30600,0
|
|
20241024,190100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,190000,10917366600,30600,30600,30600,30600,0
|
|
20241024,185900,10917366600,30600,30600,30600,30600,0
|
|
20241024,185800,10917366600,30600,30600,30600,30600,0
|
|
20241024,185700,10917366600,30600,30600,30600,30600,0
|
|
20241024,185600,10917366600,30600,30600,30600,30600,0
|
|
20241024,185500,10917366600,30600,30600,30600,30600,0
|
|
20241024,185400,10917366600,30600,30600,30600,30600,0
|
|
20241024,185300,10917366600,30600,30600,30600,30600,0
|
|
20241024,185200,10917366600,30600,30600,30600,30600,0
|
|
20241024,185100,10917366600,30600,30600,30600,30600,0
|
|
20241024,185000,10917366600,30600,30600,30600,30600,0
|
|
20241024,184900,10917366600,30600,30600,30600,30600,0
|
|
20241024,184800,10917366600,30600,30600,30600,30600,0
|
|
20241024,184700,10917366600,30600,30600,30600,30600,0
|
|
20241024,184600,10917366600,30600,30600,30600,30600,0
|
|
20241024,184500,10917366600,30600,30600,30600,30600,0
|
|
20241024,184400,10917366600,30600,30600,30600,30600,0
|
|
20241024,184300,10917366600,30600,30600,30600,30600,0
|
|
20241024,184200,10917366600,30600,30600,30600,30600,0
|
|
20241024,184100,10917366600,30600,30600,30600,30600,0
|
|
20241024,184000,10917366600,30600,30600,30600,30600,0
|
|
20241024,183900,10917366600,30600,30600,30600,30600,0
|
|
20241024,183800,10917366600,30600,30600,30600,30600,0
|
|
20241024,183700,10917366600,30600,30600,30600,30600,0
|
|
20241024,183600,10917366600,30600,30600,30600,30600,0
|
|
20241024,183500,10917366600,30600,30600,30600,30600,0
|
|
20241024,183400,10917366600,30600,30600,30600,30600,0
|
|
20241024,183300,10917366600,30600,30600,30600,30600,0
|
|
20241024,183200,10917366600,30600,30600,30600,30600,0
|
|
20241024,183100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,183000,10917366600,30600,30600,30600,30600,0
|
|
20241024,182900,10917366600,30600,30600,30600,30600,0
|
|
20241024,182800,10917366600,30600,30600,30600,30600,0
|
|
20241024,182700,10917366600,30600,30600,30600,30600,0
|
|
20241024,182600,10917366600,30600,30600,30600,30600,0
|
|
20241024,182500,10917366600,30600,30600,30600,30600,0
|
|
20241024,182400,10917366600,30600,30600,30600,30600,0
|
|
20241024,182300,10917366600,30600,30600,30600,30600,0
|
|
20241024,182200,10917366600,30600,30600,30600,30600,0
|
|
20241024,182100,10917366600,30600,30600,30600,30600,0
|
|
20241024,182000,10917366600,30600,30600,30600,30600,0
|
|
20241024,181900,10917366600,30600,30600,30600,30600,0
|
|
20241024,181800,10917366600,30600,30600,30600,30600,0
|
|
20241024,181700,10917366600,30600,30600,30600,30600,0
|
|
20241024,181600,10917366600,30600,30600,30600,30600,0
|
|
20241024,181500,10917366600,30600,30600,30600,30600,0
|
|
20241024,181400,10917366600,30600,30600,30600,30600,0
|
|
20241024,181300,10917366600,30600,30600,30600,30600,0
|
|
20241024,181200,10917366600,30600,30600,30600,30600,0
|
|
20241024,181100,10917366600,30600,30600,30600,30600,0
|
|
20241024,181000,10917366600,30600,30600,30600,30600,0
|
|
20241024,180900,10917366600,30600,30600,30600,30600,0
|
|
20241024,180800,10917366600,30600,30600,30600,30600,0
|
|
20241024,180700,10917366600,30600,30600,30600,30600,0
|
|
20241024,180600,10917366600,30600,30600,30600,30600,0
|
|
20241024,180500,10917366600,30600,30600,30600,30600,0
|
|
20241024,180400,10917366600,30600,30600,30600,30600,0
|
|
20241024,180300,10917366600,30600,30600,30600,30600,0
|
|
20241024,180200,10917366600,30600,30600,30600,30600,0
|
|
20241024,180100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,180000,10917366600,30600,30600,30600,30600,0
|
|
20241024,175900,10917366600,30600,30600,30600,30600,0
|
|
20241024,175800,10917366600,30600,30600,30600,30600,0
|
|
20241024,175700,10917366600,30600,30600,30600,30600,0
|
|
20241024,175600,10917366600,30600,30600,30600,30600,0
|
|
20241024,175500,10917366600,30600,30600,30600,30600,0
|
|
20241024,175400,10917366600,30600,30600,30600,30600,0
|
|
20241024,175300,10917366600,30600,30600,30600,30600,0
|
|
20241024,175200,10917366600,30600,30600,30600,30600,0
|
|
20241024,175100,10917366600,30600,30600,30600,30600,0
|
|
20241024,175000,10917366600,30600,30600,30600,30600,0
|
|
20241024,174900,10917366600,30600,30600,30600,30600,0
|
|
20241024,174800,10917366600,30600,30600,30600,30600,0
|
|
20241024,174700,10917366600,30600,30600,30600,30600,0
|
|
20241024,174600,10917366600,30600,30600,30600,30600,0
|
|
20241024,174500,10917366600,30600,30600,30600,30600,0
|
|
20241024,174400,10917366600,30600,30600,30600,30600,0
|
|
20241024,174300,10917366600,30600,30600,30600,30600,0
|
|
20241024,174200,10917366600,30600,30600,30600,30600,0
|
|
20241024,174100,10917366600,30600,30600,30600,30600,0
|
|
20241024,174000,10917366600,30600,30600,30600,30600,0
|
|
20241024,173900,10917366600,30600,30600,30600,30600,0
|
|
20241024,173800,10917366600,30600,30600,30600,30600,0
|
|
20241024,173700,10917366600,30600,30600,30600,30600,0
|
|
20241024,173600,10917366600,30600,30600,30600,30600,0
|
|
20241024,173500,10917366600,30600,30600,30600,30600,0
|
|
20241024,173400,10917366600,30600,30600,30600,30600,0
|
|
20241024,173300,10917366600,30600,30600,30600,30600,0
|
|
20241024,173200,10917366600,30600,30600,30600,30600,0
|
|
20241024,173100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,173000,10917366600,30600,30600,30600,30600,0
|
|
20241024,172900,10917366600,30600,30600,30600,30600,0
|
|
20241024,172800,10917366600,30600,30600,30600,30600,0
|
|
20241024,172700,10917366600,30600,30600,30600,30600,0
|
|
20241024,172600,10917366600,30600,30600,30600,30600,0
|
|
20241024,172500,10917366600,30600,30600,30600,30600,0
|
|
20241024,172400,10917366600,30600,30600,30600,30600,0
|
|
20241024,172300,10917366600,30600,30600,30600,30600,0
|
|
20241024,172200,10917366600,30600,30600,30600,30600,0
|
|
20241024,172100,10917366600,30600,30600,30600,30600,0
|
|
20241024,172000,10917366600,30600,30600,30600,30600,0
|
|
20241024,171900,10917366600,30600,30600,30600,30600,0
|
|
20241024,171800,10917366600,30600,30600,30600,30600,0
|
|
20241024,171700,10917366600,30600,30600,30600,30600,0
|
|
20241024,171600,10917366600,30600,30600,30600,30600,0
|
|
20241024,171500,10917366600,30600,30600,30600,30600,0
|
|
20241024,171400,10917366600,30600,30600,30600,30600,0
|
|
20241024,171300,10917366600,30600,30600,30600,30600,0
|
|
20241024,171200,10917366600,30600,30600,30600,30600,0
|
|
20241024,171100,10917366600,30600,30600,30600,30600,0
|
|
20241024,171000,10917366600,30600,30600,30600,30600,0
|
|
20241024,170900,10917366600,30600,30600,30600,30600,0
|
|
20241024,170800,10917366600,30600,30600,30600,30600,0
|
|
20241024,170700,10917366600,30600,30600,30600,30600,0
|
|
20241024,170600,10917366600,30600,30600,30600,30600,0
|
|
20241024,170500,10917366600,30600,30600,30600,30600,0
|
|
20241024,170400,10917366600,30600,30600,30600,30600,0
|
|
20241024,170300,10917366600,30600,30600,30600,30600,0
|
|
20241024,170200,10917366600,30600,30600,30600,30600,0
|
|
20241024,170100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,170000,10917366600,30600,30600,30600,30600,0
|
|
20241024,165900,10917366600,30600,30600,30600,30600,0
|
|
20241024,165800,10917366600,30600,30600,30600,30600,0
|
|
20241024,165700,10917366600,30600,30600,30600,30600,0
|
|
20241024,165600,10917366600,30600,30600,30600,30600,0
|
|
20241024,165500,10917366600,30600,30600,30600,30600,0
|
|
20241024,165400,10917366600,30600,30600,30600,30600,0
|
|
20241024,165300,10917366600,30600,30600,30600,30600,0
|
|
20241024,165200,10917366600,30600,30600,30600,30600,0
|
|
20241024,165100,10917366600,30600,30600,30600,30600,0
|
|
20241024,165000,10917366600,30600,30600,30600,30600,0
|
|
20241024,164900,10917366600,30600,30600,30600,30600,0
|
|
20241024,164800,10917366600,30600,30600,30600,30600,0
|
|
20241024,164700,10917366600,30600,30600,30600,30600,0
|
|
20241024,164600,10917366600,30600,30600,30600,30600,0
|
|
20241024,164500,10917366600,30600,30600,30600,30600,0
|
|
20241024,164400,10917366600,30600,30600,30600,30600,0
|
|
20241024,164300,10917366600,30600,30600,30600,30600,0
|
|
20241024,164200,10917366600,30600,30600,30600,30600,0
|
|
20241024,164100,10917366600,30600,30600,30600,30600,0
|
|
20241024,164000,10917366600,30600,30600,30600,30600,0
|
|
20241024,163900,10917366600,30600,30600,30600,30600,0
|
|
20241024,163800,10917366600,30600,30600,30600,30600,0
|
|
20241024,163700,10917366600,30600,30600,30600,30600,0
|
|
20241024,163600,10917366600,30600,30600,30600,30600,0
|
|
20241024,163500,10917366600,30600,30600,30600,30600,0
|
|
20241024,163400,10917366600,30600,30600,30600,30600,0
|
|
20241024,163300,10917366600,30600,30600,30600,30600,0
|
|
20241024,163200,10917366600,30600,30600,30600,30600,0
|
|
20241024,163100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,163000,10917366600,30600,30600,30600,30600,0
|
|
20241024,162900,10917366600,30600,30600,30600,30600,0
|
|
20241024,162800,10917366600,30600,30600,30600,30600,0
|
|
20241024,162700,10917366600,30600,30600,30600,30600,0
|
|
20241024,162600,10917366600,30600,30600,30600,30600,0
|
|
20241024,162500,10917366600,30600,30600,30600,30600,0
|
|
20241024,162400,10917366600,30600,30600,30600,30600,0
|
|
20241024,162300,10917366600,30600,30600,30600,30600,0
|
|
20241024,162200,10917366600,30600,30600,30600,30600,0
|
|
20241024,162100,10917366600,30600,30600,30600,30600,0
|
|
20241024,162000,10917366600,30600,30600,30600,30600,0
|
|
20241024,161900,10917366600,30600,30600,30600,30600,0
|
|
20241024,161800,10917366600,30600,30600,30600,30600,0
|
|
20241024,161700,10917366600,30600,30600,30600,30600,0
|
|
20241024,161600,10917366600,30600,30600,30600,30600,0
|
|
20241024,161500,10917366600,30600,30600,30600,30600,0
|
|
20241024,161400,10917366600,30600,30600,30600,30600,0
|
|
20241024,161300,10917366600,30600,30600,30600,30600,0
|
|
20241024,161200,10917366600,30600,30600,30600,30600,0
|
|
20241024,161100,10917366600,30600,30600,30600,30600,0
|
|
20241024,161000,10917366600,30600,30600,30600,30600,0
|
|
20241024,160900,10917366600,30600,30600,30600,30600,0
|
|
20241024,160800,10917366600,30600,30600,30600,30600,0
|
|
20241024,160700,10917366600,30600,30600,30600,30600,0
|
|
20241024,160600,10917366600,30600,30600,30600,30600,0
|
|
20241024,160500,10917366600,30600,30600,30600,30600,0
|
|
20241024,160400,10917366600,30600,30600,30600,30600,0
|
|
20241024,160300,10917366600,30600,30600,30600,30600,0
|
|
20241024,160200,10917366600,30600,30600,30600,30600,0
|
|
20241024,160100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,160000,10917366600,30600,30600,30600,30600,0
|
|
20241024,155900,10917366600,30600,30600,30600,30600,0
|
|
20241024,155800,10917366600,30600,30600,30600,30600,0
|
|
20241024,155700,10917366600,30600,30600,30600,30600,0
|
|
20241024,155600,10917366600,30600,30600,30600,30600,0
|
|
20241024,155500,10917366600,30600,30600,30600,30600,0
|
|
20241024,155400,10917366600,30600,30600,30600,30600,0
|
|
20241024,155300,10917366600,30600,30600,30600,30600,0
|
|
20241024,155200,10917366600,30600,30600,30600,30600,0
|
|
20241024,155100,10917366600,30600,30600,30600,30600,0
|
|
20241024,155000,10917366600,30600,30600,30600,30600,0
|
|
20241024,154900,10917366600,30600,30600,30600,30600,0
|
|
20241024,154800,10917366600,30600,30600,30600,30600,0
|
|
20241024,154700,10917366600,30600,30600,30600,30600,0
|
|
20241024,154600,10917366600,30600,30600,30600,30600,0
|
|
20241024,154500,10917366600,30600,30600,30600,30600,0
|
|
20241024,154400,10917366600,30600,30600,30600,30600,0
|
|
20241024,154300,10917366600,30600,30600,30600,30600,0
|
|
20241024,154200,10917366600,30600,30600,30600,30600,0
|
|
20241024,154100,10917366600,30600,30600,30600,30600,0
|
|
20241024,154000,10917366600,30600,30600,30600,30600,0
|
|
20241024,153900,10917366600,30600,30600,30600,30600,0
|
|
20241024,153800,10917366600,30600,30600,30600,30600,0
|
|
20241024,153700,10917366600,30600,30600,30600,30600,0
|
|
20241024,153600,10917366600,30600,30600,30600,30600,0
|
|
20241024,153500,10917366600,30600,30600,30600,30600,0
|
|
20241024,153400,10917366600,30600,30600,30600,30600,0
|
|
20241024,153300,10917366600,30600,30600,30600,30600,0
|
|
20241024,153200,10917366600,30600,30600,30600,30600,0
|
|
20241024,153100,10917366600,30600,30600,30600,30600,11591
|
|
20241024,153000,10917366600,30600,30600,30600,30600,11591
|
|
20241024,152900,10562682000,30650,30650,30650,30650,0
|
|
20241024,152800,10562682000,30650,30650,30650,30650,0
|
|
20241024,152700,10562682000,30650,30650,30650,30650,0
|
|
20241024,152600,10562682000,30650,30650,30650,30650,0
|
|
20241024,152500,10562682000,30650,30650,30650,30650,0
|
|
20241024,152400,10562682000,30650,30650,30650,30650,0
|
|
20241024,152300,10562682000,30650,30650,30650,30650,0
|
|
20241024,152200,10562682000,30650,30650,30650,30650,0
|
|
20241024,152100,10562682000,30650,30650,30650,30650,0
|
|
20241024,152000,10562682000,30650,30650,30650,30650,0
|
|
20241024,151900,10562682000,30650,30650,30700,30600,1380
|
|
20241024,151800,10520385500,30650,30650,30700,30600,791
|
|
20241024,151700,10496146000,30650,30700,30700,30650,1298
|
|
20241024,151600,10456354000,30650,30800,30800,30650,962
|
|
20241024,151500,10426859100,30800,30650,30800,30600,921
|
|
20241024,151400,10398606800,30650,30700,30750,30650,1504
|
|
20241024,151300,10352477200,30700,30700,30800,30700,953
|
|
20241024,151200,10323196450,30700,30700,30750,30650,1622
|
|
20241024,151100,10273383000,30700,30650,30750,30650,1384
|
|
20241024,151000,10230907700,30650,30600,30700,30600,2151
|
|
20241024,150900,10164934600,30600,30700,30700,30600,958
|
|
20241024,150800,10135590450,30700,30650,30700,30600,1440
|
|
20241024,150700,10091463150,30700,30650,30700,30600,2531
|
|
20241024,150600,10013890000,30650,30650,30700,30650,829
|
|
20241024,150500,9988461750,30700,30650,30700,30650,752
|
|
20241024,150400,9965396950,30650,30650,30700,30600,1027
|
|
20241024,150300,9933912450,30650,30700,30700,30600,1490
|
|
20241024,150200,9888239200,30650,30650,30700,30650,785
|
|
20241024,150100,9864162400,30650,30650,30700,30650,1184
|
|
20241024,150000,9827855700,30650,30650,30700,30650,1386
|
|
20241024,145900,9785355750,30650,30650,30700,30650,1759
|
|
20241024,145800,9731387650,30650,30650,30700,30650,1037
|
|
20241024,145700,9699586900,30650,30650,30700,30650,1382
|
|
20241024,145600,9657213050,30650,30650,30700,30650,2109
|
|
20241024,145500,9592555350,30650,30700,30750,30650,1433
|
|
20241024,145400,9548567100,30750,30700,30750,30700,1132
|
|
20241024,145300,9513798650,30700,30700,30750,30650,1206
|
|
20241024,145200,9476794050,30700,30700,30800,30650,1776
|
|
20241024,145100,9422209950,30750,30750,30800,30700,1254
|
|
20241024,145000,9383686500,30800,30700,30800,30700,721
|
|
20241024,144900,9361538700,30700,30750,30850,30700,1246
|
|
20241024,144800,9323208150,30750,30750,30850,30750,704
|
|
20241024,144700,9301541250,30750,30800,30850,30700,2857
|
|
20241024,144600,9213585650,30800,30750,30850,30750,3496
|
|
20241024,144500,9105922000,30750,30750,30800,30750,1026
|
|
20241024,144400,9074355850,30750,30700,30800,30700,900
|
|
20241024,144300,9046665950,30700,30700,30750,30700,1258
|
|
20241024,144200,9008003650,30750,30750,30800,30700,1065
|
|
20241024,144100,8975283650,30750,30750,30800,30700,1012
|
|
20241024,144000,8944169250,30750,30750,30850,30700,1336
|
|
20241024,143900,8903065300,30800,30800,30850,30750,676
|
|
20241024,143800,8882255600,30850,30750,30900,30700,2270
|
|
20241024,143700,8812293700,30750,30750,30800,30700,691
|
|
20241024,143600,8791044600,30800,30750,30800,30700,956
|
|
20241024,143500,8761646100,30750,30750,30850,30750,492
|
|
20241024,143400,8746493600,30800,30700,30850,30700,1298
|
|
20241024,143300,8706548550,30750,30800,30800,30700,656
|
|
20241024,143200,8686369450,30800,30750,30800,30700,991
|
|
20241024,143100,8655892200,30800,30750,30850,30700,1006
|
|
20241024,143000,8624946500,30750,30700,30800,30700,968
|
|
20241024,142900,8595171850,30750,30800,30800,30700,625
|
|
20241024,142800,8575968350,30750,30700,30750,30700,501
|
|
20241024,142700,8560570000,30700,30750,30750,30650,1676
|
|
20241024,142600,8509111600,30700,30700,30750,30700,797
|
|
20241024,142500,8484630150,30750,30800,30800,30700,335
|
|
20241024,142400,8474319250,30800,30700,30800,30700,486
|
|
20241024,142300,8459384950,30750,30700,30750,30700,451
|
|
20241024,142200,8445524000,30750,30650,30750,30650,783
|
|
20241024,142100,8421495950,30650,30700,30750,30650,1953
|
|
20241024,142000,8361521200,30700,30700,30750,30700,430
|
|
20241024,141900,8348312150,30700,30700,30800,30700,521
|
|
20241024,141800,8332286100,30750,30750,30900,30700,747
|
|
20241024,141700,8309301200,30750,30750,30800,30750,402
|
|
20241024,141600,8296933000,30750,30750,30750,30700,480
|
|
20241024,141500,8282191150,30750,30750,30800,30700,516
|
|
20241024,141400,8266330050,30750,30850,30850,30750,893
|
|
20241024,141300,8238852150,30900,30750,30900,30750,484
|
|
20241024,141200,8223939700,30750,30750,30800,30750,496
|
|
20241024,141100,8208679050,30800,30800,30800,30750,304
|
|
20241024,141000,8199317700,30800,30750,30800,30750,373
|
|
20241024,140900,8187837700,30800,30800,30850,30750,270
|
|
20241024,140800,8179514450,30800,30750,30850,30700,512
|
|
20241024,140700,8163767550,30750,30750,30950,30700,2172
|
|
20241024,140600,8096840650,30750,30700,30750,30650,5552
|
|
20241024,140500,7926388000,30700,30700,30750,30700,1956
|
|
20241024,140400,7866326950,30750,30700,30750,30700,456
|
|
20241024,140300,7852311850,30750,30750,30750,30700,796
|
|
20241024,140200,7827842550,30700,30700,30750,30700,346
|
|
20241024,140100,7817216750,30700,30800,30800,30700,751
|
|
20241024,140000,7794121950,30750,30700,30800,30700,1304
|
|
20241024,135900,7754029650,30700,30750,30800,30700,547
|
|
20241024,135800,7737203750,30750,30800,30800,30700,1782
|
|
20241024,135700,7682406150,30750,30800,30800,30750,478
|
|
20241024,135600,7667696600,30750,30750,30850,30750,1048
|
|
20241024,135500,7635439900,30800,30750,30800,30750,464
|
|
20241024,135400,7621162100,30750,30700,30800,30700,956
|
|
20241024,135300,7591764900,30750,30750,30800,30700,1456
|
|
20241024,135200,7546992800,30700,30700,30800,30700,588
|
|
20241024,135100,7528927200,30750,30750,30800,30700,1031
|
|
20241024,135000,7497215050,30750,30750,30750,30700,1280
|
|
20241024,134900,7457865400,30750,30750,30750,30700,2187
|
|
20241024,134800,7390621100,30750,30800,30800,30750,1279
|
|
20241024,134700,7351277600,30800,30800,30850,30800,2836
|
|
20241024,134600,7263921300,30800,30800,30850,30800,559
|
|
20241024,134500,7246694350,30850,30850,30850,30800,352
|
|
20241024,134400,7235841700,30850,30800,30850,30800,436
|
|
20241024,134300,7222403650,30800,30800,30850,30800,584
|
|
20241024,134200,7204400750,30850,30800,30850,30800,522
|
|
20241024,134100,7188310900,30800,30850,30850,30800,480
|
|
20241024,134000,7173517850,30850,30800,30850,30800,466
|
|
20241024,133900,7159155000,30800,30850,30850,30800,370
|
|
20241024,133800,7147747500,30850,30800,30850,30800,684
|
|
20241024,133700,7126670550,30800,30850,30850,30800,436
|
|
20241024,133600,7113232900,30850,30800,30850,30800,872
|
|
20241024,133500,7086370850,30800,30850,30850,30800,702
|
|
20241024,133400,7064734850,30850,30800,30850,30800,359
|
|
20241024,133300,7053668700,30800,30850,30900,30800,1148
|
|
20241024,133200,7018250800,30850,30900,30900,30850,451
|
|
20241024,133100,7004332500,30900,30900,30900,30850,636
|
|
20241024,133000,6984699550,30900,30850,30900,30850,381
|
|
20241024,132900,6972934050,30900,30900,30950,30850,497
|
|
20241024,132800,6957587750,30850,30850,30900,30850,361
|
|
20241024,132700,6946450100,30900,30850,30900,30800,1998
|
|
20241024,132600,6884801700,30850,30800,30850,30800,312
|
|
20241024,132500,6875176950,30850,30800,30850,30800,1159
|
|
20241024,132400,6839428200,30800,30850,30850,30800,779
|
|
20241024,132300,6815413750,30850,30900,30900,30800,1421
|
|
20241024,132200,6771583650,30900,30850,30900,30850,669
|
|
20241024,132100,6750936150,30900,30850,30900,30850,1700
|
|
20241024,132000,6698477800,30850,30900,30900,30850,375
|
|
20241024,131900,6686900250,30900,30900,30950,30900,328
|
|
20241024,131800,6676761950,30900,30950,30950,30850,719
|
|
20241024,131700,6654546000,30900,30950,30950,30900,260
|
|
20241024,131600,6646500250,30900,30900,30950,30850,1044
|
|
20241024,131500,6614234600,30900,30950,30950,30900,280
|
|
20241024,131400,6605581400,30950,30950,31000,30900,729
|
|
20241024,131300,6583018300,30950,30950,30950,30900,490
|
|
20241024,131200,6567860350,30950,30900,30950,30900,632
|
|
20241024,131100,6548306250,30950,30950,30950,30900,324
|
|
20241024,131000,6538285400,30950,30900,30950,30850,369
|
|
20241024,130900,6526876950,30900,30850,30900,30850,768
|
|
20241024,130800,6503168650,30850,30900,30900,30850,526
|
|
20241024,130700,6486930700,30850,30900,30900,30850,374
|
|
20241024,130600,6475384450,30900,30850,30900,30850,71
|
|
20241024,130500,6473191400,30900,30900,30900,30850,847
|
|
20241024,130400,6447036150,30900,30850,30900,30850,457
|
|
20241024,130300,6432928600,30900,30900,30900,30850,407
|
|
20241024,130200,6420361800,30850,30900,30900,30850,290
|
|
20241024,130100,6411406600,30900,30900,30950,30850,314
|
|
20241024,130000,6401703800,30900,30900,30950,30850,417
|
|
20241024,125900,6388818600,30900,30900,31000,30900,652
|
|
20241024,125800,6368660000,30950,30950,30950,30850,531
|
|
20241024,125700,6352243300,30900,30900,30900,30850,325
|
|
20241024,125600,6342201550,30900,30900,30900,30850,275
|
|
20241024,125500,6333705450,30900,30850,30900,30850,282
|
|
20241024,125400,6324992300,30900,30850,30900,30850,1157
|
|
20241024,125300,6289277300,30900,30900,30900,30850,319
|
|
20241024,125200,6279427950,30900,30900,30950,30850,750
|
|
20241024,125100,6256266000,30950,30900,31000,30900,834
|
|
20241024,125000,6230469200,30850,30950,31000,30850,787
|
|
20241024,124900,6206142700,31000,30950,31000,30900,308
|
|
20241024,124800,6196612700,30900,30900,30900,30850,320
|
|
20241024,124700,6186726700,30900,30850,30900,30850,545
|
|
20241024,124600,6169891800,30850,30850,30900,30850,407
|
|
20241024,124500,6157327050,30850,30900,30900,30850,355
|
|
20241024,124400,6146364350,30900,30900,30950,30850,2640
|
|
20241024,124300,6064785800,30950,30900,30950,30900,279
|
|
20241024,124200,6056158000,30950,30900,30950,30900,994
|
|
20241024,124100,6025431500,30900,30950,30950,30900,290
|
|
20241024,124000,6016459800,30950,30950,30950,30900,558
|
|
20241024,123900,5999215500,30900,31000,31000,30900,4225
|
|
20241024,123800,5868455750,31000,31000,31000,30950,312
|
|
20241024,123700,5858786750,30950,31000,31000,30950,174
|
|
20241024,123600,5853393600,30950,31000,31000,30950,299
|
|
20241024,123500,5844130750,31000,31000,31000,30950,204
|
|
20241024,123400,5837812650,31000,31000,31000,30950,216
|
|
20241024,123300,5831117450,31000,30950,31000,30950,224
|
|
20241024,123200,5824175350,31000,31000,31000,30950,635
|
|
20241024,123100,5804491200,31050,31050,31050,31050,334
|
|
20241024,123000,5794120500,31000,31050,31100,31000,504
|
|
20241024,122900,5778485450,31100,31050,31100,31000,265
|
|
20241024,122800,5770253800,31000,31000,31050,30950,597
|
|
20241024,122700,5751746800,31000,31050,31050,31000,659
|
|
20241024,122600,5731315050,31050,31050,31050,31050,264
|
|
20241024,122500,5723117850,31050,31100,31100,31050,242
|
|
20241024,122400,5715593150,31050,31150,31150,31050,586
|
|
20241024,122300,5697375650,31100,31100,31150,31100,50
|
|
20241024,122200,5695819650,31100,31150,31150,31050,135
|
|
20241024,122100,5691624400,31100,31150,31200,31050,436
|
|
20241024,122000,5678047600,31000,31100,31100,31000,810
|
|
20241024,121900,5652907750,31050,31050,31150,31000,591
|
|
20241024,121800,5634560950,31050,31000,31200,31000,134
|
|
20241024,121700,5630390100,31150,31100,31150,31000,163
|
|
20241024,121600,5625316650,31200,31000,31200,31000,292
|
|
20241024,121500,5616239100,31050,31000,31100,31000,393
|
|
20241024,121400,5604043850,31000,31050,31100,31000,514
|
|
20241024,121300,5588099950,31050,31050,31100,31000,1220
|
|
20241024,121200,5550226200,31100,31050,31100,31050,443
|
|
20241024,121100,5536460250,31100,31150,31150,31050,587
|
|
20241024,121000,5518205500,31150,31150,31150,31100,649
|
|
20241024,120900,5497997050,31150,31150,31200,31100,1409
|
|
20241024,120800,5454127550,31150,31150,31200,31150,962
|
|
20241024,120700,5424152800,31200,31200,31250,31200,329
|
|
20241024,120600,5413875900,31150,31150,31250,31150,285
|
|
20241024,120500,5404982250,31200,31200,31200,31150,97
|
|
20241024,120400,5401956200,31200,31200,31200,31150,191
|
|
20241024,120300,5395997750,31200,31200,31250,31200,445
|
|
20241024,120200,5382101500,31250,31250,31250,31200,292
|
|
20241024,120100,5372977950,31250,31200,31250,31200,257
|
|
20241024,120000,5364959050,31200,31250,31250,31150,697
|
|
20241024,115900,5343213300,31200,31250,31250,31200,252
|
|
20241024,115800,5335340150,31250,31250,31250,31200,332
|
|
20241024,115700,5324970300,31200,31250,31250,31200,210
|
|
20241024,115600,5318411300,31250,31250,31250,31200,176
|
|
20241024,115500,5312916950,31200,31250,31300,31200,338
|
|
20241024,115400,5302359800,31250,31250,31250,31200,272
|
|
20241024,115300,5293861900,31200,31200,31300,31200,304
|
|
20241024,115200,5284355350,31300,31300,31300,31200,48
|
|
20241024,115100,5282853250,31300,31200,31300,31200,745
|
|
20241024,115000,5259578600,31200,31200,31300,31200,243
|
|
20241024,114900,5251978900,31200,31250,31250,31200,217
|
|
20241024,114800,5245198950,31250,31250,31250,31200,117
|
|
20241024,114700,5241543650,31250,31200,31250,31200,150
|
|
20241024,114600,5236857000,31250,31200,31250,31150,380
|
|
20241024,114500,5224994550,31200,31150,31200,31150,228
|
|
20241024,114400,5217882050,31200,31200,31250,31150,296
|
|
20241024,114300,5208644200,31200,31200,31250,31200,200
|
|
20241024,114200,5202401650,31250,31200,31300,31150,213
|
|
20241024,114100,5195751850,31300,31300,31300,31200,175
|
|
20241024,114000,5190275650,31300,31200,31300,31150,255
|
|
20241024,113900,5182309250,31300,31300,31300,31200,1385
|
|
20241024,113800,5138969650,31200,31200,31250,31200,260
|
|
20241024,113700,5130847600,31200,31200,31250,31200,228
|
|
20241024,113600,5123724500,31250,31200,31250,31150,163
|
|
20241024,113500,5118636950,31200,31250,31250,31200,278
|
|
20241024,113400,5109951300,31250,31200,31250,31150,145
|
|
20241024,113300,5105421550,31250,31100,31250,31100,461
|
|
20241024,113200,5091053500,31100,31200,31200,31100,332
|
|
20241024,113100,5080699250,31200,31200,31200,31200,250
|
|
20241024,113000,5072899250,31150,31150,31200,31150,140
|
|
20241024,112900,5068536850,31200,31150,31200,31150,201
|
|
20241024,112800,5062272500,31150,31100,31150,31100,408
|
|
20241024,112700,5049571650,31100,31150,31150,31100,337
|
|
20241024,112600,5039075000,31200,31150,31200,31150,113
|
|
20241024,112500,5035550350,31150,31150,31150,31100,291
|
|
20241024,112400,5026487950,31150,31150,31150,31100,253
|
|
20241024,112300,5018607500,31150,31250,31250,31150,316
|
|
20241024,112200,5008743400,31250,31150,31250,31150,127
|
|
20241024,112100,5004784150,31150,31150,31150,31100,122
|
|
20241024,112000,5000984400,31150,31200,31250,31150,665
|
|
20241024,111900,4980261550,31250,31200,31250,31200,106
|
|
20241024,111800,4976952850,31200,31200,31200,31150,466
|
|
20241024,111700,4962425550,31200,31200,31250,31150,82
|
|
20241024,111600,4959869350,31200,31250,31250,31150,371
|
|
20241024,111500,4948284300,31250,31200,31250,31150,287
|
|
20241024,111400,4939330050,31200,31150,31250,31150,251
|
|
20241024,111300,4931493400,31150,31200,31200,31150,187
|
|
20241024,111200,4925659550,31150,31250,31250,31100,478
|
|
20241024,111100,4910771000,31250,31200,31300,31200,220
|
|
20241024,111000,4903894400,31250,31250,31250,31200,259
|
|
20241024,110900,4895801200,31300,31300,31300,31200,754
|
|
20241024,110800,4872251750,31300,31250,31300,31200,263
|
|
20241024,110700,4864034800,31200,31250,31250,31200,56
|
|
20241024,110600,4862287250,31200,31200,31250,31200,566
|
|
20241024,110500,4844625300,31250,31150,31250,31150,69
|
|
20241024,110400,4842471150,31150,31150,31150,31100,183
|
|
20241024,110300,4836775400,31200,31150,31250,31150,854
|
|
20241024,110200,4810152250,31200,31350,31350,31200,2990
|
|
20241024,110100,4716649300,31350,31300,31350,31250,262
|
|
20241024,110000,4708443550,31300,31300,31350,31250,100
|
|
20241024,105900,4705314500,31300,31300,31300,31250,824
|
|
20241024,105800,4679532300,31300,31300,31300,31250,644
|
|
20241024,105700,4659376300,31300,31300,31300,31300,389
|
|
20241024,105600,4647200600,31300,31300,31300,31250,211
|
|
20241024,105500,4640596650,31300,31300,31350,31250,667
|
|
20241024,105400,4619724850,31400,31300,31400,31300,771
|
|
20241024,105300,4595564250,31300,31300,31300,31250,222
|
|
20241024,105200,4588617150,31300,31250,31300,31250,73
|
|
20241024,105100,4586333650,31300,31300,31350,31100,1525
|
|
20241024,105000,4538587100,31300,31200,31300,31200,748
|
|
20241024,104900,4515241600,31150,31150,31150,31100,557
|
|
20241024,104800,4497892750,31150,31150,31150,31100,217
|
|
20241024,104700,4491136050,31150,31150,31150,31100,23
|
|
20241024,104600,4490420000,31150,31100,31150,31000,177
|
|
20241024,104500,4484923150,31100,31150,31150,31050,895
|
|
20241024,104400,4457063250,31150,31200,31200,31150,890
|
|
20241024,104300,4429295650,31200,31300,31350,31200,2149
|
|
20241024,104200,4361996150,31300,31300,31350,31300,1062
|
|
20241024,104100,4328752800,31300,31200,31300,31200,229
|
|
20241024,104000,4321587800,31300,31250,31300,31200,285
|
|
20241024,103900,4312679100,31250,31250,31300,31200,1887
|
|
20241024,103800,4253781000,31250,31300,31350,31200,1135
|
|
20241024,103700,4218319100,31350,31250,31350,31200,2405
|
|
20241024,103600,4143139650,31200,31250,31300,31200,432
|
|
20241024,103500,4129635450,31250,31200,31250,31200,2708
|
|
20241024,103400,4045071550,31250,31200,31250,31150,2832
|
|
20241024,103300,3956646550,31200,31050,31200,31050,714
|
|
20241024,103200,3934408800,31050,30950,31050,30950,6828
|
|
20241024,103100,3722744900,30950,30950,31000,30950,331
|
|
20241024,103000,3712489200,31000,30900,31000,30850,772
|
|
20241024,102900,3688630050,30900,30950,30950,30850,2261
|
|
20241024,102800,3618765600,30900,30950,30950,30900,139
|
|
20241024,102700,3614464000,30950,30900,30950,30900,59
|
|
20241024,102600,3612639800,30900,30900,30900,30850,568
|
|
20241024,102500,3595109900,30900,30950,31000,30900,114
|
|
20241024,102400,3591583900,30950,30850,30950,30800,247
|
|
20241024,102300,3583952650,30850,30900,30900,30800,1663
|
|
20241024,102200,3532658300,30900,30900,30950,30900,427
|
|
20241024,102100,3519462350,30900,31000,31000,30900,151
|
|
20241024,102000,3514789050,31000,30900,31000,30900,944
|
|
20241024,101900,3485615750,30900,31000,31000,30900,1201
|
|
20241024,101800,3448446550,31000,31000,31000,31000,294
|
|
20241024,101700,3439332550,31050,31000,31050,31000,131
|
|
20241024,101600,3435266350,31000,31100,31100,31000,781
|
|
20241024,101500,3410992050,31100,31100,31100,31050,365
|
|
20241024,101400,3399648200,31050,31150,31150,31050,981
|
|
20241024,101300,3369107400,31150,31050,31150,31000,1276
|
|
20241024,101200,3329541750,31050,31150,31150,31000,450
|
|
20241024,101100,3315563600,31100,31100,31150,31050,328
|
|
20241024,101000,3305362800,31150,31150,31200,31150,391
|
|
20241024,100900,3293181900,31150,31150,31150,31100,94
|
|
20241024,100800,3290253850,31150,31150,31200,31100,121
|
|
20241024,100700,3286483450,31100,31100,31150,31100,514
|
|
20241024,100600,3270490300,31100,31050,31100,31050,1053
|
|
20241024,100500,3237760950,31050,31100,31150,31050,362
|
|
20241024,100400,3226500400,31150,31200,31200,31100,356
|
|
20241024,100300,3215419800,31150,31200,31200,31150,312
|
|
20241024,100200,3205700350,31150,31200,31200,31150,409
|
|
20241024,100100,3192941200,31250,31300,31300,31100,1618
|
|
20241024,100000,3142493800,31200,31400,31450,31200,1811
|
|
20241024,095900,3085786250,31400,31450,31450,31400,727
|
|
20241024,095800,3062923600,31450,31500,31500,31400,2287
|
|
20241024,095700,2991051900,31450,31500,31500,31400,1975
|
|
20241024,095600,2928906650,31500,31450,31500,31400,1396
|
|
20241024,095500,2884988150,31400,31350,31450,31350,1070
|
|
20241024,095400,2851401300,31350,31250,31400,31250,937
|
|
20241024,095300,2822046700,31250,31250,31250,31200,538
|
|
20241024,095200,2805234250,31250,31200,31250,31200,639
|
|
20241024,095100,2785280000,31250,31200,31250,31200,383
|
|
20241024,095000,2773315400,31250,31250,31300,31200,644
|
|
20241024,094900,2753205650,31250,31250,31250,31200,853
|
|
20241024,094800,2726568000,31250,31250,31300,31250,976
|
|
20241024,094700,2696066050,31300,31300,31300,31250,322
|
|
20241024,094600,2685992150,31250,31300,31300,31200,947
|
|
20241024,094500,2656398850,31300,31300,31350,31250,1380
|
|
20241024,094400,2613204950,31300,31300,31300,31250,1334
|
|
20241024,094300,2571457800,31300,31300,31300,31200,749
|
|
20241024,094200,2548036600,31250,31300,31350,31250,3847
|
|
20241024,094100,2427733600,31300,31200,31300,31200,1850
|
|
20241024,094000,2369905900,31200,31150,31250,31150,1597
|
|
20241024,093900,2320117800,31100,31050,31100,31000,942
|
|
20241024,093800,2290856400,31000,31000,31000,30950,547
|
|
20241024,093700,2273899650,31000,30950,31000,30900,426
|
|
20241024,093600,2260722200,31000,30850,31050,30850,1565
|
|
20241024,093500,2212281800,30900,30800,30900,30800,206
|
|
20241024,093400,2205929400,30800,30850,30900,30800,2386
|
|
20241024,093300,2132421050,30800,30850,30900,30800,410
|
|
20241024,093200,2119776950,30850,30850,30900,30850,321
|
|
20241024,093100,2109870400,30850,30800,30850,30750,671
|
|
20241024,093000,2089192200,30750,30900,30900,30750,4382
|
|
20241024,092900,1954077050,30950,30900,30950,30850,852
|
|
20241024,092800,1927751750,30900,30900,30900,30850,229
|
|
20241024,092700,1920680000,30900,30850,30900,30800,1271
|
|
20241024,092600,1881471300,30850,30800,30850,30800,499
|
|
20241024,092500,1866097100,30800,30750,30850,30750,288
|
|
20241024,092400,1857227950,30750,30850,30850,30750,2532
|
|
20241024,092300,1779191950,30900,30900,30900,30850,784
|
|
20241024,092200,1754968650,30900,30950,31000,30900,1127
|
|
20241024,092100,1720104600,30900,30900,30950,30850,104
|
|
20241024,092000,1716892650,30850,31000,31000,30850,798
|
|
20241024,091900,1692218550,30950,30750,30950,30750,665
|
|
20241024,091800,1671695300,30800,30750,30850,30700,1208
|
|
20241024,091700,1634510300,30750,30850,30850,30700,5690
|
|
20241024,091600,1459494100,30850,30950,30950,30850,4346
|
|
20241024,091500,1325302500,30950,31000,31000,30900,811
|
|
20241024,091400,1300200350,31000,30950,31000,30950,255
|
|
20241024,091300,1292307600,30950,31000,31050,30950,1163
|
|
20241024,091200,1256283900,30950,30950,31050,30950,1436
|
|
20241024,091100,1211791750,31000,31000,31100,30950,786
|
|
20241024,091000,1187418050,31050,31000,31050,31000,758
|
|
20241024,090900,1163896900,31050,31100,31100,31000,2951
|
|
20241024,090800,1072391800,31100,31200,31200,31050,963
|
|
20241024,090700,1042430400,31200,31050,31200,31050,628
|
|
20241024,090600,1022904900,31000,31100,31200,31000,1119
|
|
20241024,090500,988167400,31100,31150,31300,31000,2752
|
|
20241024,090400,902478250,31150,31150,31300,31100,2937
|
|
20241024,090300,810903700,31150,31000,31300,31000,2126
|
|
20241024,090200,744725300,31000,30900,31000,30800,5249
|
|
20241024,090100,582571800,30900,31000,31050,30850,5612
|
|
20241024,090000,408851350,30900,31000,31000,30800,11336
|