714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,205100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,205000,31114425250,31200,31200,31200,31200,0
|
|
20241022,204900,31114425250,31200,31200,31200,31200,0
|
|
20241022,204800,31114425250,31200,31200,31200,31200,0
|
|
20241022,204700,31114425250,31200,31200,31200,31200,0
|
|
20241022,204600,31114425250,31200,31200,31200,31200,0
|
|
20241022,204500,31114425250,31200,31200,31200,31200,0
|
|
20241022,204400,31114425250,31200,31200,31200,31200,0
|
|
20241022,204300,31114425250,31200,31200,31200,31200,0
|
|
20241022,204200,31114425250,31200,31200,31200,31200,0
|
|
20241022,204100,31114425250,31200,31200,31200,31200,0
|
|
20241022,204000,31114425250,31200,31200,31200,31200,0
|
|
20241022,203900,31114425250,31200,31200,31200,31200,0
|
|
20241022,203800,31114425250,31200,31200,31200,31200,0
|
|
20241022,203700,31114425250,31200,31200,31200,31200,0
|
|
20241022,203600,31114425250,31200,31200,31200,31200,0
|
|
20241022,203500,31114425250,31200,31200,31200,31200,0
|
|
20241022,203400,31114425250,31200,31200,31200,31200,0
|
|
20241022,203300,31114425250,31200,31200,31200,31200,0
|
|
20241022,203200,31114425250,31200,31200,31200,31200,0
|
|
20241022,203100,31114425250,31200,31200,31200,31200,0
|
|
20241022,203000,31114425250,31200,31200,31200,31200,0
|
|
20241022,202900,31114425250,31200,31200,31200,31200,0
|
|
20241022,202800,31114425250,31200,31200,31200,31200,0
|
|
20241022,202700,31114425250,31200,31200,31200,31200,0
|
|
20241022,202600,31114425250,31200,31200,31200,31200,0
|
|
20241022,202500,31114425250,31200,31200,31200,31200,0
|
|
20241022,202400,31114425250,31200,31200,31200,31200,0
|
|
20241022,202300,31114425250,31200,31200,31200,31200,0
|
|
20241022,202200,31114425250,31200,31200,31200,31200,0
|
|
20241022,202100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,202000,31114425250,31200,31200,31200,31200,0
|
|
20241022,201900,31114425250,31200,31200,31200,31200,0
|
|
20241022,201800,31114425250,31200,31200,31200,31200,0
|
|
20241022,201700,31114425250,31200,31200,31200,31200,0
|
|
20241022,201600,31114425250,31200,31200,31200,31200,0
|
|
20241022,201500,31114425250,31200,31200,31200,31200,0
|
|
20241022,201400,31114425250,31200,31200,31200,31200,0
|
|
20241022,201300,31114425250,31200,31200,31200,31200,0
|
|
20241022,201200,31114425250,31200,31200,31200,31200,0
|
|
20241022,201100,31114425250,31200,31200,31200,31200,0
|
|
20241022,201000,31114425250,31200,31200,31200,31200,0
|
|
20241022,200900,31114425250,31200,31200,31200,31200,0
|
|
20241022,200800,31114425250,31200,31200,31200,31200,0
|
|
20241022,200700,31114425250,31200,31200,31200,31200,0
|
|
20241022,200600,31114425250,31200,31200,31200,31200,0
|
|
20241022,200500,31114425250,31200,31200,31200,31200,0
|
|
20241022,200400,31114425250,31200,31200,31200,31200,0
|
|
20241022,200300,31114425250,31200,31200,31200,31200,0
|
|
20241022,200200,31114425250,31200,31200,31200,31200,0
|
|
20241022,200100,31114425250,31200,31200,31200,31200,0
|
|
20241022,200000,31114425250,31200,31200,31200,31200,0
|
|
20241022,195900,31114425250,31200,31200,31200,31200,0
|
|
20241022,195800,31114425250,31200,31200,31200,31200,0
|
|
20241022,195700,31114425250,31200,31200,31200,31200,0
|
|
20241022,195600,31114425250,31200,31200,31200,31200,0
|
|
20241022,195500,31114425250,31200,31200,31200,31200,0
|
|
20241022,195400,31114425250,31200,31200,31200,31200,0
|
|
20241022,195300,31114425250,31200,31200,31200,31200,0
|
|
20241022,195200,31114425250,31200,31200,31200,31200,0
|
|
20241022,195100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,195000,31114425250,31200,31200,31200,31200,0
|
|
20241022,194900,31114425250,31200,31200,31200,31200,0
|
|
20241022,194800,31114425250,31200,31200,31200,31200,0
|
|
20241022,194700,31114425250,31200,31200,31200,31200,0
|
|
20241022,194600,31114425250,31200,31200,31200,31200,0
|
|
20241022,194500,31114425250,31200,31200,31200,31200,0
|
|
20241022,194400,31114425250,31200,31200,31200,31200,0
|
|
20241022,194300,31114425250,31200,31200,31200,31200,0
|
|
20241022,194200,31114425250,31200,31200,31200,31200,0
|
|
20241022,194100,31114425250,31200,31200,31200,31200,0
|
|
20241022,194000,31114425250,31200,31200,31200,31200,0
|
|
20241022,193900,31114425250,31200,31200,31200,31200,0
|
|
20241022,193800,31114425250,31200,31200,31200,31200,0
|
|
20241022,193700,31114425250,31200,31200,31200,31200,0
|
|
20241022,193600,31114425250,31200,31200,31200,31200,0
|
|
20241022,193500,31114425250,31200,31200,31200,31200,0
|
|
20241022,193400,31114425250,31200,31200,31200,31200,0
|
|
20241022,193300,31114425250,31200,31200,31200,31200,0
|
|
20241022,193200,31114425250,31200,31200,31200,31200,0
|
|
20241022,193100,31114425250,31200,31200,31200,31200,0
|
|
20241022,193000,31114425250,31200,31200,31200,31200,0
|
|
20241022,192900,31114425250,31200,31200,31200,31200,0
|
|
20241022,192800,31114425250,31200,31200,31200,31200,0
|
|
20241022,192700,31114425250,31200,31200,31200,31200,0
|
|
20241022,192600,31114425250,31200,31200,31200,31200,0
|
|
20241022,192500,31114425250,31200,31200,31200,31200,0
|
|
20241022,192400,31114425250,31200,31200,31200,31200,0
|
|
20241022,192300,31114425250,31200,31200,31200,31200,0
|
|
20241022,192200,31114425250,31200,31200,31200,31200,0
|
|
20241022,192100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,192000,31114425250,31200,31200,31200,31200,0
|
|
20241022,191900,31114425250,31200,31200,31200,31200,0
|
|
20241022,191800,31114425250,31200,31200,31200,31200,0
|
|
20241022,191700,31114425250,31200,31200,31200,31200,0
|
|
20241022,191600,31114425250,31200,31200,31200,31200,0
|
|
20241022,191500,31114425250,31200,31200,31200,31200,0
|
|
20241022,191400,31114425250,31200,31200,31200,31200,0
|
|
20241022,191300,31114425250,31200,31200,31200,31200,0
|
|
20241022,191200,31114425250,31200,31200,31200,31200,0
|
|
20241022,191100,31114425250,31200,31200,31200,31200,0
|
|
20241022,191000,31114425250,31200,31200,31200,31200,0
|
|
20241022,190900,31114425250,31200,31200,31200,31200,0
|
|
20241022,190800,31114425250,31200,31200,31200,31200,0
|
|
20241022,190700,31114425250,31200,31200,31200,31200,0
|
|
20241022,190600,31114425250,31200,31200,31200,31200,0
|
|
20241022,190500,31114425250,31200,31200,31200,31200,0
|
|
20241022,190400,31114425250,31200,31200,31200,31200,0
|
|
20241022,190300,31114425250,31200,31200,31200,31200,0
|
|
20241022,190200,31114425250,31200,31200,31200,31200,0
|
|
20241022,190100,31114425250,31200,31200,31200,31200,0
|
|
20241022,190000,31114425250,31200,31200,31200,31200,0
|
|
20241022,185900,31114425250,31200,31200,31200,31200,0
|
|
20241022,185800,31114425250,31200,31200,31200,31200,0
|
|
20241022,185700,31114425250,31200,31200,31200,31200,0
|
|
20241022,185600,31114425250,31200,31200,31200,31200,0
|
|
20241022,185500,31114425250,31200,31200,31200,31200,0
|
|
20241022,185400,31114425250,31200,31200,31200,31200,0
|
|
20241022,185300,31114425250,31200,31200,31200,31200,0
|
|
20241022,185200,31114425250,31200,31200,31200,31200,0
|
|
20241022,185100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,185000,31114425250,31200,31200,31200,31200,0
|
|
20241022,184900,31114425250,31200,31200,31200,31200,0
|
|
20241022,184800,31114425250,31200,31200,31200,31200,0
|
|
20241022,184700,31114425250,31200,31200,31200,31200,0
|
|
20241022,184600,31114425250,31200,31200,31200,31200,0
|
|
20241022,184500,31114425250,31200,31200,31200,31200,0
|
|
20241022,184400,31114425250,31200,31200,31200,31200,0
|
|
20241022,184300,31114425250,31200,31200,31200,31200,0
|
|
20241022,184200,31114425250,31200,31200,31200,31200,0
|
|
20241022,184100,31114425250,31200,31200,31200,31200,0
|
|
20241022,184000,31114425250,31200,31200,31200,31200,0
|
|
20241022,183900,31114425250,31200,31200,31200,31200,0
|
|
20241022,183800,31114425250,31200,31200,31200,31200,0
|
|
20241022,183700,31114425250,31200,31200,31200,31200,0
|
|
20241022,183600,31114425250,31200,31200,31200,31200,0
|
|
20241022,183500,31114425250,31200,31200,31200,31200,0
|
|
20241022,183400,31114425250,31200,31200,31200,31200,0
|
|
20241022,183300,31114425250,31200,31200,31200,31200,0
|
|
20241022,183200,31114425250,31200,31200,31200,31200,0
|
|
20241022,183100,31114425250,31200,31200,31200,31200,0
|
|
20241022,183000,31114425250,31200,31200,31200,31200,0
|
|
20241022,182900,31114425250,31200,31200,31200,31200,0
|
|
20241022,182800,31114425250,31200,31200,31200,31200,0
|
|
20241022,182700,31114425250,31200,31200,31200,31200,0
|
|
20241022,182600,31114425250,31200,31200,31200,31200,0
|
|
20241022,182500,31114425250,31200,31200,31200,31200,0
|
|
20241022,182400,31114425250,31200,31200,31200,31200,0
|
|
20241022,182300,31114425250,31200,31200,31200,31200,0
|
|
20241022,182200,31114425250,31200,31200,31200,31200,0
|
|
20241022,182100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,182000,31114425250,31200,31200,31200,31200,0
|
|
20241022,181900,31114425250,31200,31200,31200,31200,0
|
|
20241022,181800,31114425250,31200,31200,31200,31200,0
|
|
20241022,181700,31114425250,31200,31200,31200,31200,0
|
|
20241022,181600,31114425250,31200,31200,31200,31200,0
|
|
20241022,181500,31114425250,31200,31200,31200,31200,0
|
|
20241022,181400,31114425250,31200,31200,31200,31200,0
|
|
20241022,181300,31114425250,31200,31200,31200,31200,0
|
|
20241022,181200,31114425250,31200,31200,31200,31200,0
|
|
20241022,181100,31114425250,31200,31200,31200,31200,0
|
|
20241022,181000,31114425250,31200,31200,31200,31200,0
|
|
20241022,180900,31114425250,31200,31200,31200,31200,0
|
|
20241022,180800,31114425250,31200,31200,31200,31200,0
|
|
20241022,180700,31114425250,31200,31200,31200,31200,0
|
|
20241022,180600,31114425250,31200,31200,31200,31200,0
|
|
20241022,180500,31114425250,31200,31200,31200,31200,0
|
|
20241022,180400,31114425250,31200,31200,31200,31200,0
|
|
20241022,180300,31114425250,31200,31200,31200,31200,0
|
|
20241022,180200,31114425250,31200,31200,31200,31200,0
|
|
20241022,180100,31114425250,31200,31200,31200,31200,0
|
|
20241022,180000,31114425250,31200,31200,31200,31200,0
|
|
20241022,175900,31114425250,31200,31200,31200,31200,0
|
|
20241022,175800,31114425250,31200,31200,31200,31200,0
|
|
20241022,175700,31114425250,31200,31200,31200,31200,0
|
|
20241022,175600,31114425250,31200,31200,31200,31200,0
|
|
20241022,175500,31114425250,31200,31200,31200,31200,0
|
|
20241022,175400,31114425250,31200,31200,31200,31200,0
|
|
20241022,175300,31114425250,31200,31200,31200,31200,0
|
|
20241022,175200,31114425250,31200,31200,31200,31200,0
|
|
20241022,175100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,175000,31114425250,31200,31200,31200,31200,0
|
|
20241022,174900,31114425250,31200,31200,31200,31200,0
|
|
20241022,174800,31114425250,31200,31200,31200,31200,0
|
|
20241022,174700,31114425250,31200,31200,31200,31200,0
|
|
20241022,174600,31114425250,31200,31200,31200,31200,0
|
|
20241022,174500,31114425250,31200,31200,31200,31200,0
|
|
20241022,174400,31114425250,31200,31200,31200,31200,0
|
|
20241022,174300,31114425250,31200,31200,31200,31200,0
|
|
20241022,174200,31114425250,31200,31200,31200,31200,0
|
|
20241022,174100,31114425250,31200,31200,31200,31200,0
|
|
20241022,174000,31114425250,31200,31200,31200,31200,0
|
|
20241022,173900,31114425250,31200,31200,31200,31200,0
|
|
20241022,173800,31114425250,31200,31200,31200,31200,0
|
|
20241022,173700,31114425250,31200,31200,31200,31200,0
|
|
20241022,173600,31114425250,31200,31200,31200,31200,0
|
|
20241022,173500,31114425250,31200,31200,31200,31200,0
|
|
20241022,173400,31114425250,31200,31200,31200,31200,0
|
|
20241022,173300,31114425250,31200,31200,31200,31200,0
|
|
20241022,173200,31114425250,31200,31200,31200,31200,0
|
|
20241022,173100,31114425250,31200,31200,31200,31200,0
|
|
20241022,173000,31114425250,31200,31200,31200,31200,0
|
|
20241022,172900,31114425250,31200,31200,31200,31200,0
|
|
20241022,172800,31114425250,31200,31200,31200,31200,0
|
|
20241022,172700,31114425250,31200,31200,31200,31200,0
|
|
20241022,172600,31114425250,31200,31200,31200,31200,0
|
|
20241022,172500,31114425250,31200,31200,31200,31200,0
|
|
20241022,172400,31114425250,31200,31200,31200,31200,0
|
|
20241022,172300,31114425250,31200,31200,31200,31200,0
|
|
20241022,172200,31114425250,31200,31200,31200,31200,0
|
|
20241022,172100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,172000,31114425250,31200,31200,31200,31200,0
|
|
20241022,171900,31114425250,31200,31200,31200,31200,0
|
|
20241022,171800,31114425250,31200,31200,31200,31200,0
|
|
20241022,171700,31114425250,31200,31200,31200,31200,0
|
|
20241022,171600,31114425250,31200,31200,31200,31200,0
|
|
20241022,171500,31114425250,31200,31200,31200,31200,0
|
|
20241022,171400,31114425250,31200,31200,31200,31200,0
|
|
20241022,171300,31114425250,31200,31200,31200,31200,0
|
|
20241022,171200,31114425250,31200,31200,31200,31200,0
|
|
20241022,171100,31114425250,31200,31200,31200,31200,0
|
|
20241022,171000,31114425250,31200,31200,31200,31200,0
|
|
20241022,170900,31114425250,31200,31200,31200,31200,0
|
|
20241022,170800,31114425250,31200,31200,31200,31200,0
|
|
20241022,170700,31114425250,31200,31200,31200,31200,0
|
|
20241022,170600,31114425250,31200,31200,31200,31200,0
|
|
20241022,170500,31114425250,31200,31200,31200,31200,0
|
|
20241022,170400,31114425250,31200,31200,31200,31200,0
|
|
20241022,170300,31114425250,31200,31200,31200,31200,0
|
|
20241022,170200,31114425250,31200,31200,31200,31200,0
|
|
20241022,170100,31114425250,31200,31200,31200,31200,0
|
|
20241022,170000,31114425250,31200,31200,31200,31200,0
|
|
20241022,165900,31114425250,31200,31200,31200,31200,0
|
|
20241022,165800,31114425250,31200,31200,31200,31200,0
|
|
20241022,165700,31114425250,31200,31200,31200,31200,0
|
|
20241022,165600,31114425250,31200,31200,31200,31200,0
|
|
20241022,165500,31114425250,31200,31200,31200,31200,0
|
|
20241022,165400,31114425250,31200,31200,31200,31200,0
|
|
20241022,165300,31114425250,31200,31200,31200,31200,0
|
|
20241022,165200,31114425250,31200,31200,31200,31200,0
|
|
20241022,165100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,165000,31114425250,31200,31200,31200,31200,0
|
|
20241022,164900,31114425250,31200,31200,31200,31200,0
|
|
20241022,164800,31114425250,31200,31200,31200,31200,0
|
|
20241022,164700,31114425250,31200,31200,31200,31200,0
|
|
20241022,164600,31114425250,31200,31200,31200,31200,0
|
|
20241022,164500,31114425250,31200,31200,31200,31200,0
|
|
20241022,164400,31114425250,31200,31200,31200,31200,0
|
|
20241022,164300,31114425250,31200,31200,31200,31200,0
|
|
20241022,164200,31114425250,31200,31200,31200,31200,0
|
|
20241022,164100,31114425250,31200,31200,31200,31200,0
|
|
20241022,164000,31114425250,31200,31200,31200,31200,0
|
|
20241022,163900,31114425250,31200,31200,31200,31200,0
|
|
20241022,163800,31114425250,31200,31200,31200,31200,0
|
|
20241022,163700,31114425250,31200,31200,31200,31200,0
|
|
20241022,163600,31114425250,31200,31200,31200,31200,0
|
|
20241022,163500,31114425250,31200,31200,31200,31200,0
|
|
20241022,163400,31114425250,31200,31200,31200,31200,0
|
|
20241022,163300,31114425250,31200,31200,31200,31200,0
|
|
20241022,163200,31114425250,31200,31200,31200,31200,0
|
|
20241022,163100,31114425250,31200,31200,31200,31200,0
|
|
20241022,163000,31114425250,31200,31200,31200,31200,0
|
|
20241022,162900,31114425250,31200,31200,31200,31200,0
|
|
20241022,162800,31114425250,31200,31200,31200,31200,0
|
|
20241022,162700,31114425250,31200,31200,31200,31200,0
|
|
20241022,162600,31114425250,31200,31200,31200,31200,0
|
|
20241022,162500,31114425250,31200,31200,31200,31200,0
|
|
20241022,162400,31114425250,31200,31200,31200,31200,0
|
|
20241022,162300,31114425250,31200,31200,31200,31200,0
|
|
20241022,162200,31114425250,31200,31200,31200,31200,0
|
|
20241022,162100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,162000,31114425250,31200,31200,31200,31200,0
|
|
20241022,161900,31114425250,31200,31200,31200,31200,0
|
|
20241022,161800,31114425250,31200,31200,31200,31200,0
|
|
20241022,161700,31114425250,31200,31200,31200,31200,0
|
|
20241022,161600,31114425250,31200,31200,31200,31200,0
|
|
20241022,161500,31114425250,31200,31200,31200,31200,0
|
|
20241022,161400,31114425250,31200,31200,31200,31200,0
|
|
20241022,161300,31114425250,31200,31200,31200,31200,0
|
|
20241022,161200,31114425250,31200,31200,31200,31200,0
|
|
20241022,161100,31114425250,31200,31200,31200,31200,0
|
|
20241022,161000,31114425250,31200,31200,31200,31200,0
|
|
20241022,160900,31114425250,31200,31200,31200,31200,0
|
|
20241022,160800,31114425250,31200,31200,31200,31200,0
|
|
20241022,160700,31114425250,31200,31200,31200,31200,0
|
|
20241022,160600,31114425250,31200,31200,31200,31200,0
|
|
20241022,160500,31114425250,31200,31200,31200,31200,0
|
|
20241022,160400,31114425250,31200,31200,31200,31200,0
|
|
20241022,160300,31114425250,31200,31200,31200,31200,0
|
|
20241022,160200,31114425250,31200,31200,31200,31200,0
|
|
20241022,160100,31114425250,31200,31200,31200,31200,0
|
|
20241022,160000,31114425250,31200,31200,31200,31200,0
|
|
20241022,155900,31114425250,31200,31200,31200,31200,0
|
|
20241022,155800,31114425250,31200,31200,31200,31200,0
|
|
20241022,155700,31114425250,31200,31200,31200,31200,0
|
|
20241022,155600,31114425250,31200,31200,31200,31200,0
|
|
20241022,155500,31114425250,31200,31200,31200,31200,0
|
|
20241022,155400,31114425250,31200,31200,31200,31200,0
|
|
20241022,155300,31114425250,31200,31200,31200,31200,0
|
|
20241022,155200,31114425250,31200,31200,31200,31200,0
|
|
20241022,155100,31114425250,31200,31200,31200,31200,8959
|
|
20241022,155000,31114425250,31200,31200,31200,31200,0
|
|
20241022,154900,31114425250,31200,31200,31200,31200,0
|
|
20241022,154800,31114425250,31200,31200,31200,31200,0
|
|
20241022,154700,31114425250,31200,31200,31200,31200,0
|
|
20241022,154600,31114425250,31200,31200,31200,31200,0
|
|
20241022,154500,31114425250,31200,31200,31200,31200,0
|
|
20241022,154400,31114425250,31200,31200,31200,31200,0
|
|
20241022,154300,31114425250,31200,31200,31200,31200,0
|
|
20241022,154200,31114425250,31200,31200,31200,31200,0
|
|
20241022,154100,31114425250,31200,31200,31200,31200,0
|
|
20241022,154000,31114425250,31200,31200,31200,31200,0
|
|
20241022,153900,31114425250,31200,31200,31200,31200,0
|
|
20241022,153800,31114425250,31200,31200,31200,31200,0
|
|
20241022,153700,31114425250,31200,31200,31200,31200,0
|
|
20241022,153600,31114425250,31200,31200,31200,31200,0
|
|
20241022,153500,31114425250,31200,31200,31200,31200,0
|
|
20241022,153400,31114425250,31200,31200,31200,31200,0
|
|
20241022,153300,31114425250,31200,31200,31200,31200,0
|
|
20241022,153200,31114425250,31200,31200,31200,31200,0
|
|
20241022,153100,31114425250,31200,31200,31200,31200,0
|
|
20241022,153000,31114425250,31200,31200,31200,31200,8959
|
|
20241022,152900,30834904450,31200,31200,31200,31200,0
|
|
20241022,152800,30834904450,31200,31200,31200,31200,0
|
|
20241022,152700,30834904450,31200,31200,31200,31200,0
|
|
20241022,152600,30834904450,31200,31200,31200,31200,0
|
|
20241022,152500,30834904450,31200,31200,31200,31200,0
|
|
20241022,152400,30834904450,31200,31200,31200,31200,0
|
|
20241022,152300,30834904450,31200,31200,31200,31200,0
|
|
20241022,152200,30834904450,31200,31200,31200,31200,0
|
|
20241022,152100,30834904450,31200,31200,31200,31200,0
|
|
20241022,152000,30834904450,31200,31200,31200,31200,0
|
|
20241022,151900,30834904450,31200,31250,31250,31150,2073
|
|
20241022,151800,30770163700,31250,31000,31250,31000,2485
|
|
20241022,151700,30692871350,30950,30950,31000,30950,413
|
|
20241022,151600,30680083250,31000,30950,31000,30950,614
|
|
20241022,151500,30661060550,31000,30750,31000,30750,1198
|
|
20241022,151400,30623986850,30750,30950,30950,30750,1594
|
|
20241022,151300,30574806350,30950,31200,31200,30950,1916
|
|
20241022,151200,30515400250,31100,31200,31200,31100,1655
|
|
20241022,151100,30463847350,31200,31200,31250,31150,1901
|
|
20241022,151000,30404545100,31200,31200,31250,31150,379
|
|
20241022,150900,30392718550,31250,31150,31250,31150,930
|
|
20241022,150800,30363697700,31150,31250,31300,31150,2200
|
|
20241022,150700,30295090000,31250,31300,31350,31200,3372
|
|
20241022,150600,30189591700,31300,31000,31300,31000,6723
|
|
20241022,150500,29979949400,31000,30800,31000,30800,4062
|
|
20241022,150400,29854329150,30800,30650,30800,30650,976
|
|
20241022,150300,29824319600,30700,30700,30750,30700,1003
|
|
20241022,150200,29793527450,30700,30700,30750,30700,287
|
|
20241022,150100,29784715800,30800,30700,30800,30700,412
|
|
20241022,150000,29772051500,30700,30800,30800,30650,409
|
|
20241022,145900,29759478550,30800,30750,30800,30700,2045
|
|
20241022,145800,29696663050,30800,30850,30850,30700,544
|
|
20241022,145700,29679917200,30850,30800,30850,30700,936
|
|
20241022,145600,29651137650,30800,30800,30800,30750,843
|
|
20241022,145500,29625204800,30800,30900,30950,30750,2384
|
|
20241022,145400,29551683750,30950,30900,30950,30900,1108
|
|
20241022,145300,29517430100,30900,30800,30900,30800,943
|
|
20241022,145200,29488349700,30800,30900,30900,30800,1012
|
|
20241022,145100,29457137700,30850,31000,31000,30850,567
|
|
20241022,145000,29439613650,31000,31050,31050,31000,1533
|
|
20241022,144900,29392082100,31100,30900,31100,30900,2050
|
|
20241022,144800,29328558050,30850,30850,30900,30850,427
|
|
20241022,144700,29315373600,30850,30950,30950,30850,541
|
|
20241022,144600,29298661800,31000,30900,31000,30800,792
|
|
20241022,144500,29274203400,30900,30950,31000,30900,548
|
|
20241022,144400,29257248150,30950,31000,31000,30950,478
|
|
20241022,144300,29242441500,31000,31050,31100,31000,1414
|
|
20241022,144200,29198557700,31100,31000,31100,31000,749
|
|
20241022,144100,29175310100,30950,30950,31000,30900,1255
|
|
20241022,144000,29136469300,30950,30900,30950,30900,583
|
|
20241022,143900,29118435550,30850,30950,30950,30850,943
|
|
20241022,143800,29089299150,31000,30950,31000,30900,303
|
|
20241022,143700,29079927650,30950,30950,31000,30950,647
|
|
20241022,143600,29059886700,30950,30950,31000,30900,536
|
|
20241022,143500,29043296350,30900,30850,30950,30850,759
|
|
20241022,143400,29019842150,30850,30800,30900,30800,360
|
|
20241022,143300,29008731000,30850,30800,30850,30800,351
|
|
20241022,143200,28997910500,30800,30800,30800,30700,301
|
|
20241022,143100,28988646800,30700,30800,30800,30700,412
|
|
20241022,143000,28975962500,30800,30800,30900,30800,199
|
|
20241022,142900,28969827400,30850,30900,30900,30800,431
|
|
20241022,142800,28956522650,30850,30850,30900,30850,118
|
|
20241022,142700,28952881500,30850,30850,30900,30850,195
|
|
20241022,142600,28946863800,30850,30900,30900,30850,61
|
|
20241022,142500,28944980700,30850,30750,30850,30750,921
|
|
20241022,142400,28916581400,30750,30700,30750,30700,168
|
|
20241022,142300,28911419200,30700,30800,30800,30700,500
|
|
20241022,142200,28896050550,30850,30850,30900,30800,636
|
|
20241022,142100,28876434850,30850,30700,30850,30700,729
|
|
20241022,142000,28853999900,30700,30650,30750,30650,567
|
|
20241022,141900,28836607050,30700,30800,30850,30650,357
|
|
20241022,141800,28825644500,30750,30900,30950,30700,1048
|
|
20241022,141700,28793357550,30900,30900,30950,30900,169
|
|
20241022,141600,28788132900,30900,30800,30950,30800,929
|
|
20241022,141500,28759496450,30800,30900,30900,30800,340
|
|
20241022,141400,28749006250,30850,31000,31000,30850,507
|
|
20241022,141300,28733330150,30950,30950,31100,30950,2340
|
|
20241022,141200,28660789450,30950,30900,31000,30850,2928
|
|
20241022,141100,28570248550,30850,30850,30850,30850,141
|
|
20241022,141000,28565898700,30850,30750,30900,30750,364
|
|
20241022,140900,28554673550,30750,30800,30850,30750,225
|
|
20241022,140800,28547740650,30800,30800,30900,30750,490
|
|
20241022,140700,28532640400,30750,30650,30800,30650,2154
|
|
20241022,140600,28466445250,30650,30650,30650,30600,209
|
|
20241022,140500,28460048200,30600,30700,30700,30600,308
|
|
20241022,140400,28450613950,30700,30700,30700,30600,511
|
|
20241022,140300,28434970150,30650,30600,30700,30600,390
|
|
20241022,140200,28423012350,30600,30500,30600,30500,458
|
|
20241022,140100,28409026150,30500,30600,30600,30500,325
|
|
20241022,140000,28399095500,30600,30550,30600,30550,757
|
|
20241022,135900,28375966600,30550,30600,30700,30550,1075
|
|
20241022,135800,28343048750,30600,30850,30850,30600,1314
|
|
20241022,135700,28302691900,30800,30800,30900,30700,702
|
|
20241022,135600,28281063100,30800,30700,30850,30700,328
|
|
20241022,135500,28270978700,30750,30700,30750,30650,719
|
|
20241022,135400,28248919850,30650,30700,30750,30650,672
|
|
20241022,135300,28228306000,30700,30750,30750,30600,1839
|
|
20241022,135200,28171925300,30750,30750,30800,30750,339
|
|
20241022,135100,28161492700,30800,30850,30900,30800,396
|
|
20241022,135000,28149282100,30850,30900,30900,30850,842
|
|
20241022,134900,28123268550,30850,30850,30900,30800,501
|
|
20241022,134800,28107832400,30800,30800,30900,30750,124
|
|
20241022,134700,28104013600,30750,30850,30850,30750,1824
|
|
20241022,134600,28047852400,30850,30850,30900,30800,309
|
|
20241022,134500,28038323600,30800,31000,31050,30750,1478
|
|
20241022,134400,27992710500,30950,30950,31050,30950,193
|
|
20241022,134300,27986729850,30950,31100,31100,30900,601
|
|
20241022,134200,27968110500,31100,30900,31100,30850,1165
|
|
20241022,134100,27932031100,30900,31000,31000,30850,2926
|
|
20241022,134000,27841625350,31000,31200,31200,31000,1988
|
|
20241022,133900,27779818300,31200,31200,31300,31150,978
|
|
20241022,133800,27749293350,31200,31200,31300,31200,694
|
|
20241022,133700,27727610300,31200,31200,31300,31200,864
|
|
20241022,133600,27700624600,31200,31450,31450,31200,2449
|
|
20241022,133500,27623835650,31400,31300,31400,31300,1936
|
|
20241022,133400,27563088550,31300,31350,31400,31250,3765
|
|
20241022,133300,27444965150,31350,31300,31350,31200,4654
|
|
20241022,133200,27299285100,31300,31050,31300,31050,4493
|
|
20241022,133100,27159200850,31100,31000,31100,31000,1307
|
|
20241022,133000,27118620350,30900,31250,31250,30900,2725
|
|
20241022,132900,27033894300,31250,31250,31350,31250,2909
|
|
20241022,132800,26942850300,31250,31250,31300,31200,1073
|
|
20241022,132700,26909306650,31200,31150,31350,31100,7361
|
|
20241022,132600,26679396950,31150,31100,31150,31050,1141
|
|
20241022,132500,26643910050,31100,31200,31200,31100,900
|
|
20241022,132400,26615851950,31200,31050,31250,31050,1831
|
|
20241022,132300,26558782500,31050,31000,31100,30900,2895
|
|
20241022,132200,26468988950,31000,30950,31200,30900,2233
|
|
20241022,132100,26399753600,30950,31200,31300,30950,8254
|
|
20241022,132000,26142095050,31200,31000,31200,31000,3238
|
|
20241022,131900,26041395850,31000,30900,31050,30900,4015
|
|
20241022,131800,25917009250,30900,30800,30900,30800,1087
|
|
20241022,131700,25883475050,30800,30750,30850,30750,938
|
|
20241022,131600,25854589900,30700,30700,30700,30650,778
|
|
20241022,131500,25830708100,30750,30600,30750,30500,635
|
|
20241022,131400,25811252950,30600,30700,30700,30500,364
|
|
20241022,131300,25800113100,30700,30650,30700,30650,785
|
|
20241022,131200,25776016150,30700,30650,30700,30500,1373
|
|
20241022,131100,25733996800,30650,30350,30650,30350,1900
|
|
20241022,131000,25676104000,30400,30400,30500,30350,1100
|
|
20241022,130900,25642692800,30500,30450,30500,30350,574
|
|
20241022,130800,25625217300,30350,30400,30500,30350,431
|
|
20241022,130700,25612130450,30400,30400,30450,30300,2859
|
|
20241022,130600,25525419750,30500,30400,30500,30400,551
|
|
20241022,130500,25508664550,30500,30250,30500,30250,2267
|
|
20241022,130400,25439759000,30300,30450,30500,30250,3108
|
|
20241022,130300,25345323000,30550,30550,30600,30450,889
|
|
20241022,130200,25318203850,30550,30550,30600,30550,501
|
|
20241022,130100,25302893750,30600,30600,30650,30550,810
|
|
20241022,130000,25278120150,30650,30700,30700,30550,2232
|
|
20241022,125900,25209768350,30700,30550,30800,30500,3954
|
|
20241022,125800,25088710800,30550,30550,30600,30450,2207
|
|
20241022,125700,25021332200,30550,30650,30650,30550,1308
|
|
20241022,125600,24981323750,30650,30700,30750,30600,1863
|
|
20241022,125500,24924152850,30650,30600,30800,30550,3019
|
|
20241022,125400,24831589500,30600,30500,30600,30500,1622
|
|
20241022,125300,24782100250,30500,30600,30650,30500,1798
|
|
20241022,125200,24727125450,30600,30600,30700,30600,776
|
|
20241022,125100,24703345150,30550,30750,30750,30550,5056
|
|
20241022,125000,24548198400,30750,30750,30800,30750,1144
|
|
20241022,124900,24513013750,30750,30750,30800,30750,694
|
|
20241022,124800,24491665250,30800,30850,30850,30750,428
|
|
20241022,124700,24478484000,30800,30850,30900,30800,256
|
|
20241022,124600,24470594000,30850,30800,30850,30700,1160
|
|
20241022,124500,24434891000,30750,30750,30850,30750,305
|
|
20241022,124400,24425503150,30850,30850,30900,30700,4629
|
|
20241022,124300,24282950050,30850,30900,30900,30800,575
|
|
20241022,124200,24265220100,30900,30850,30900,30750,1250
|
|
20241022,124100,24226672100,30850,30800,30900,30800,1209
|
|
20241022,124000,24189372750,30800,30900,30900,30800,724
|
|
20241022,123900,24167033500,30900,30900,30900,30850,142
|
|
20241022,123800,24162648600,30900,30850,30900,30800,447
|
|
20241022,123700,24148864350,30850,30850,30900,30800,362
|
|
20241022,123600,24137691300,30900,30900,30950,30850,754
|
|
20241022,123500,24114398550,30900,30800,30900,30800,157
|
|
20241022,123400,24109552850,30800,30850,30900,30800,502
|
|
20241022,123300,24094068300,30850,30850,30900,30800,385
|
|
20241022,123200,24082199150,30850,30900,30900,30800,464
|
|
20241022,123100,24067878300,30850,30750,30900,30750,543
|
|
20241022,123000,24051151000,30750,30850,30850,30700,2241
|
|
20241022,122900,23982265200,30900,30850,30900,30750,370
|
|
20241022,122800,23970848550,30850,30800,30900,30700,919
|
|
20241022,122700,23942560700,30800,30850,30950,30700,2694
|
|
20241022,122600,23859578850,30850,31000,31050,30850,1087
|
|
20241022,122500,23825983400,31050,31000,31050,30950,384
|
|
20241022,122400,23814074150,31000,31000,31150,30950,878
|
|
20241022,122300,23786832800,31000,30950,31100,30950,316
|
|
20241022,122200,23777029650,30950,31000,31100,30900,778
|
|
20241022,122100,23752943400,31000,31050,31100,31000,2587
|
|
20241022,122000,23672716300,31000,31200,31200,31000,1395
|
|
20241022,121900,23629318600,31150,31300,31300,31150,927
|
|
20241022,121800,23600354650,31300,31200,31300,31100,332
|
|
20241022,121700,23589974950,31150,31150,31150,31100,283
|
|
20241022,121600,23581163800,31200,31150,31200,31100,1235
|
|
20241022,121500,23542668850,31100,31100,31150,31000,1049
|
|
20241022,121400,23510068600,31100,31300,31300,31100,1102
|
|
20241022,121300,23475713400,31250,31450,31450,31200,3529
|
|
20241022,121200,23365062250,31450,31350,31600,31350,9762
|
|
20241022,121100,23057694850,31400,31200,31400,31200,2919
|
|
20241022,121000,22966363250,31200,31050,31200,31000,2235
|
|
20241022,120900,22896758800,31050,31100,31150,30950,1734
|
|
20241022,120800,22842935600,31100,31100,31100,31000,466
|
|
20241022,120700,22828456350,31100,31150,31150,31100,549
|
|
20241022,120600,22811367500,31150,31100,31150,31050,1668
|
|
20241022,120500,22759489000,31100,31150,31150,31100,1131
|
|
20241022,120400,22724273350,31100,30900,31150,30900,2739
|
|
20241022,120300,22639337350,30900,30750,30950,30750,1276
|
|
20241022,120200,22599926000,30800,30850,30850,30800,410
|
|
20241022,120100,22587296250,30850,30800,30900,30800,413
|
|
20241022,120000,22574567000,30800,30750,31000,30750,809
|
|
20241022,115900,22549622650,30750,30800,30850,30750,511
|
|
20241022,115800,22533904300,30800,30900,30900,30800,440
|
|
20241022,115700,22520321100,30750,30750,30950,30750,2332
|
|
20241022,115600,22448325500,30750,30750,30800,30700,1305
|
|
20241022,115500,22408193400,30800,30950,30950,30750,2233
|
|
20241022,115400,22339181700,31000,30750,31050,30750,2915
|
|
20241022,115300,22248857950,30800,30850,30950,30800,2613
|
|
20241022,115200,22168270050,30850,30600,31000,30600,2816
|
|
20241022,115100,22081434500,30650,30550,30850,30550,1224
|
|
20241022,115000,22043939550,30550,30900,30950,30550,5069
|
|
20241022,114900,21888370950,30900,30800,30950,30800,1353
|
|
20241022,114800,21846592450,30950,31100,31100,30800,4234
|
|
20241022,114700,21715651000,31100,31250,31250,31000,4264
|
|
20241022,114600,21583058850,31300,31450,31500,31200,5996
|
|
20241022,114500,21394636550,31450,31300,31450,31150,5326
|
|
20241022,114400,21227626600,31300,31150,31350,31100,5098
|
|
20241022,114300,21068519150,31100,30750,31250,30750,6697
|
|
20241022,114200,20860591150,30800,30950,31050,30800,2574
|
|
20241022,114100,20781031850,30900,31150,31200,30900,9402
|
|
20241022,114000,20488836950,31150,31250,31300,31150,2328
|
|
20241022,113900,20416171350,31200,31200,31250,31150,4449
|
|
20241022,113800,20277311600,31250,31200,31300,31100,3223
|
|
20241022,113700,20176788050,31150,31050,31400,31050,8862
|
|
20241022,113600,19899827500,31100,30950,31150,30900,4513
|
|
20241022,113500,19759854450,30950,30700,31300,30550,9092
|
|
20241022,113400,19478244150,30700,30550,30800,30400,4982
|
|
20241022,113300,19325787500,30650,30900,30900,30500,10466
|
|
20241022,113200,19004592900,30900,31200,31200,30700,13063
|
|
20241022,113100,18600024350,31200,30950,31200,30550,13864
|
|
20241022,113000,18172382250,30900,31850,31900,30850,23171
|
|
20241022,112900,17444252800,31800,31450,31900,31150,42004
|
|
20241022,112800,16116879700,31450,31500,31600,31050,27051
|
|
20241022,112700,15267077800,31400,31400,31400,31400,0
|
|
20241022,112600,15267077800,31400,30900,31450,30900,24999
|
|
20241022,112500,14487792950,30900,30550,30950,30500,14101
|
|
20241022,112400,14053948050,30550,30450,30550,30400,2647
|
|
20241022,112300,13973231950,30450,30500,30500,30400,2155
|
|
20241022,112200,13907615250,30450,30600,30600,30400,4549
|
|
20241022,112100,13768857050,30600,30550,30650,30500,8227
|
|
20241022,112000,13517187800,30550,30350,30550,30300,5727
|
|
20241022,111900,13342670700,30350,30250,30400,30200,2639
|
|
20241022,111800,13262644900,30300,30350,30350,30200,2673
|
|
20241022,111700,13181693200,30350,30100,30450,30050,5744
|
|
20241022,111600,13007680900,30100,30200,30200,30050,5104
|
|
20241022,111500,12853794400,30200,30150,30200,30050,3823
|
|
20241022,111400,12738387300,30150,30300,30300,30050,8137
|
|
20241022,111300,12493146650,30300,30250,30400,30100,9496
|
|
20241022,111200,12206126050,30250,30000,30250,30000,10006
|
|
20241022,111100,11904520700,29950,30100,30200,29800,8981
|
|
20241022,111000,11634722500,30150,30050,30250,29950,9638
|
|
20241022,110900,11344425600,30050,29550,30100,29550,14924
|
|
20241022,110800,10899625650,29550,29450,29550,29450,2075
|
|
20241022,110700,10838413050,29450,29400,29450,29350,2135
|
|
20241022,110600,10775594450,29400,29250,29400,29250,3112
|
|
20241022,110500,10684326150,29250,29200,29250,29200,486
|
|
20241022,110400,10670117550,29150,29050,29200,29050,582
|
|
20241022,110300,10653156400,29050,29000,29050,29000,27
|
|
20241022,110200,10652373300,29000,29050,29050,28900,636
|
|
20241022,110100,10633945850,28950,29100,29100,28950,1179
|
|
20241022,110000,10599805550,28950,29050,29050,28900,311
|
|
20241022,105900,10590783800,29050,29000,29050,28800,798
|
|
20241022,105800,10567652250,29050,29250,29250,29050,1529
|
|
20241022,105700,10523119550,29250,29250,29300,29250,123
|
|
20241022,105600,10519519050,29250,29250,29250,29200,298
|
|
20241022,105500,10510805800,29250,29300,29300,29250,762
|
|
20241022,105400,10488482350,29300,29300,29300,29250,499
|
|
20241022,105300,10473864150,29350,29250,29350,29250,480
|
|
20241022,105200,10459799100,29250,29250,29250,29250,354
|
|
20241022,105100,10449444600,29250,29250,29250,29250,161
|
|
20241022,105000,10444735350,29200,29300,29300,29200,592
|
|
20241022,104900,10427423800,29250,29350,29350,29250,1280
|
|
20241022,104800,10389876150,29350,29350,29400,29300,667
|
|
20241022,104700,10370300200,29350,29350,29350,29300,1073
|
|
20241022,104600,10338808750,29350,29300,29350,29250,1516
|
|
20241022,104500,10294375200,29300,29250,29300,29250,513
|
|
20241022,104400,10279364400,29300,29250,29300,29250,465
|
|
20241022,104300,10265747600,29300,29300,29300,29250,374
|
|
20241022,104200,10254804900,29250,29250,29300,29200,701
|
|
20241022,104100,10234296150,29250,29150,29250,29150,454
|
|
20241022,104000,10221043350,29150,29300,29300,29150,367
|
|
20241022,103900,10210330600,29300,29250,29350,29200,1935
|
|
20241022,103800,10153629300,29250,29200,29250,29150,514
|
|
20241022,103700,10138610600,29200,29200,29200,29150,294
|
|
20241022,103600,10130027850,29200,29150,29300,29150,2131
|
|
20241022,103500,10067728200,29150,29100,29150,29100,830
|
|
20241022,103400,10043552500,29100,29000,29150,29000,1391
|
|
20241022,103300,10003111200,29000,29050,29050,29000,1082
|
|
20241022,103200,9971706200,29000,29050,29100,29000,528
|
|
20241022,103100,9956368250,29050,29050,29100,29050,380
|
|
20241022,103000,9945328750,29050,29000,29100,29000,368
|
|
20241022,102900,9934633350,29050,28850,29050,28850,955
|
|
20241022,102800,9906975200,28850,28800,28850,28750,72
|
|
20241022,102700,9904901000,28750,28700,28750,28700,147
|
|
20241022,102600,9900674950,28700,28700,28700,28700,219
|
|
20241022,102500,9894389650,28700,28650,28700,28650,96
|
|
20241022,102400,9891635200,28600,28650,28650,28600,80
|
|
20241022,102300,9889345450,28500,28600,28600,28450,453
|
|
20241022,102200,9876445450,28600,28650,28650,28450,1720
|
|
20241022,102100,9827368900,28650,28700,28700,28650,77
|
|
20241022,102000,9825161850,28700,28700,28850,28650,540
|
|
20241022,101900,9809642750,28700,28750,28750,28700,32
|
|
20241022,101800,9808722850,28650,28600,28650,28550,334
|
|
20241022,101700,9799172750,28550,28600,28650,28550,1351
|
|
20241022,101600,9760527050,28600,28650,28700,28600,1169
|
|
20241022,101500,9727070950,28650,28800,28800,28650,173
|
|
20241022,101400,9722096500,28800,28750,28800,28700,146
|
|
20241022,101300,9717894900,28750,28700,28750,28650,882
|
|
20241022,101200,9692616600,28700,28700,28750,28650,48
|
|
20241022,101100,9691239850,28750,28800,28800,28650,341
|
|
20241022,101000,9681443850,28700,28750,28800,28700,689
|
|
20241022,100900,9661636900,28800,28800,28850,28800,336
|
|
20241022,100800,9651959800,28800,28850,28850,28800,456
|
|
20241022,100700,9638826900,28850,29000,29000,28800,1804
|
|
20241022,100600,9586690350,29000,29000,29000,28900,427
|
|
20241022,100500,9574339800,28900,29100,29150,28900,2426
|
|
20241022,100400,9503989600,29100,29150,29150,29000,297
|
|
20241022,100300,9495350500,29150,28950,29150,28950,679
|
|
20241022,100200,9475632500,28950,29000,29050,28850,179
|
|
20241022,100100,9470449800,28950,29150,29150,28950,1958
|
|
20241022,100000,9413663750,29100,28950,29100,28850,4592
|
|
20241022,095900,9280475750,28950,28800,28950,28800,1201
|
|
20241022,095800,9245752450,28850,28450,28950,28450,3829
|
|
20241022,095700,9136251050,28450,28500,28600,28450,513
|
|
20241022,095600,9121631200,28500,28600,28650,28500,1384
|
|
20241022,095500,9082078350,28650,28700,28800,28600,772
|
|
20241022,095400,9059908450,28850,28950,29000,28600,2625
|
|
20241022,095300,8984739050,28950,29100,29100,28950,1760
|
|
20241022,095200,8933685300,29050,29150,29150,29050,256
|
|
20241022,095100,8926231600,29150,29000,29150,28950,5906
|
|
20241022,095000,8754907150,29050,29150,29150,28650,7419
|
|
20241022,094900,8541703400,29000,29000,29100,28950,1189
|
|
20241022,094800,8507183200,28900,28850,29000,28850,545
|
|
20241022,094700,8491439700,28950,29000,29000,28800,1099
|
|
20241022,094600,8459662300,28950,29000,29000,28950,1675
|
|
20241022,094500,8411099450,29000,29250,29250,29000,1112
|
|
20241022,094400,8378730800,29250,29150,29300,29150,1434
|
|
20241022,094300,8336787450,29150,29300,29300,29050,1943
|
|
20241022,094200,8280169800,29200,29100,29300,29050,3086
|
|
20241022,094100,8190012350,28950,28850,29050,28750,2089
|
|
20241022,094000,8129794550,28850,28900,28900,28800,949
|
|
20241022,093900,8102394400,28900,28900,28900,28850,494
|
|
20241022,093800,8088123750,28850,28850,28850,28800,454
|
|
20241022,093700,8075025950,28850,28750,28900,28750,637
|
|
20241022,093600,8056687450,28750,29000,29000,28750,1299
|
|
20241022,093500,8019158550,28950,29100,29100,28950,1039
|
|
20241022,093400,7989050700,29100,29000,29200,29000,1655
|
|
20241022,093300,7940986400,29000,28850,29000,28850,2064
|
|
20241022,093200,7881276200,28850,28850,28900,28750,675
|
|
20241022,093100,7861825450,28850,28700,28850,28650,1365
|
|
20241022,093000,7822608300,28650,28650,28800,28600,2283
|
|
20241022,092900,7757060500,28600,28950,28950,28150,7017
|
|
20241022,092800,7556009850,28900,29400,29400,28850,3657
|
|
20241022,092700,7449673200,29400,29200,29400,29200,2227
|
|
20241022,092600,7384539700,29200,29600,29700,29050,18017
|
|
20241022,092500,6858002800,29600,29200,29600,29200,8462
|
|
20241022,092400,6608854700,29150,29550,29600,29150,7432
|
|
20241022,092300,6390420550,29550,29450,29600,29400,3702
|
|
20241022,092200,6281174800,29500,29250,29500,29150,6239
|
|
20241022,092100,6098052800,29250,29250,29400,29150,7872
|
|
20241022,092000,5867646750,29200,28700,29250,28700,23396
|
|
20241022,091900,5188787750,28700,28500,28800,28500,3383
|
|
20241022,091800,5091547000,28600,28750,28750,28400,11886
|
|
20241022,091700,4751696300,28750,28200,28750,28200,7354
|
|
20241022,091600,4541697000,28200,28300,28400,28100,4978
|
|
20241022,091500,4400793550,28300,28300,28400,28300,8275
|
|
20241022,091400,4166535250,28300,28400,28400,28300,3573
|
|
20241022,091300,4065220150,28350,27750,28500,27700,14088
|
|
20241022,091200,3669983000,27750,27450,27800,27450,11835
|
|
20241022,091100,3343095200,27450,27250,27500,27200,5689
|
|
20241022,091000,3187589650,27250,27300,27350,27200,6135
|
|
20241022,090900,3020455400,27300,27300,27450,27300,2763
|
|
20241022,090800,2944801200,27200,27100,27450,26950,14887
|
|
20241022,090700,2540842200,27100,27500,27500,27050,30556
|
|
20241022,090600,1709007700,27500,27650,27700,27500,6959
|
|
20241022,090500,1517086150,27650,27600,27800,27500,11323
|
|
20241022,090400,1204078050,27600,27750,27850,27500,15561
|
|
20241022,090300,773901450,27750,27950,28000,27750,5275
|
|
20241022,090200,627065500,28000,28200,28300,28000,6542
|
|
20241022,090100,442969700,28000,28050,28300,27850,6366
|
|
20241022,090000,264827550,27950,28600,28750,27950,9309
|