713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,205000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,204900,18479553150,31200,31200,31200,31200,0
|
|
20241023,204800,18479553150,31200,31200,31200,31200,0
|
|
20241023,204700,18479553150,31200,31200,31200,31200,0
|
|
20241023,204600,18479553150,31200,31200,31200,31200,0
|
|
20241023,204500,18479553150,31200,31200,31200,31200,0
|
|
20241023,204400,18479553150,31200,31200,31200,31200,0
|
|
20241023,204300,18479553150,31200,31200,31200,31200,0
|
|
20241023,204200,18479553150,31200,31200,31200,31200,0
|
|
20241023,204100,18479553150,31200,31200,31200,31200,0
|
|
20241023,204000,18479553150,31200,31200,31200,31200,0
|
|
20241023,203900,18479553150,31200,31200,31200,31200,0
|
|
20241023,203800,18479553150,31200,31200,31200,31200,0
|
|
20241023,203700,18479553150,31200,31200,31200,31200,0
|
|
20241023,203600,18479553150,31200,31200,31200,31200,0
|
|
20241023,203500,18479553150,31200,31200,31200,31200,0
|
|
20241023,203400,18479553150,31200,31200,31200,31200,0
|
|
20241023,203300,18479553150,31200,31200,31200,31200,0
|
|
20241023,203200,18479553150,31200,31200,31200,31200,0
|
|
20241023,203100,18479553150,31200,31200,31200,31200,0
|
|
20241023,203000,18479553150,31200,31200,31200,31200,0
|
|
20241023,202900,18479553150,31200,31200,31200,31200,0
|
|
20241023,202800,18479553150,31200,31200,31200,31200,0
|
|
20241023,202700,18479553150,31200,31200,31200,31200,0
|
|
20241023,202600,18479553150,31200,31200,31200,31200,0
|
|
20241023,202500,18479553150,31200,31200,31200,31200,0
|
|
20241023,202400,18479553150,31200,31200,31200,31200,0
|
|
20241023,202300,18479553150,31200,31200,31200,31200,0
|
|
20241023,202200,18479553150,31200,31200,31200,31200,0
|
|
20241023,202100,18479553150,31200,31200,31200,31200,0
|
|
20241023,202000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,201900,18479553150,31200,31200,31200,31200,0
|
|
20241023,201800,18479553150,31200,31200,31200,31200,0
|
|
20241023,201700,18479553150,31200,31200,31200,31200,0
|
|
20241023,201600,18479553150,31200,31200,31200,31200,0
|
|
20241023,201500,18479553150,31200,31200,31200,31200,0
|
|
20241023,201400,18479553150,31200,31200,31200,31200,0
|
|
20241023,201300,18479553150,31200,31200,31200,31200,0
|
|
20241023,201200,18479553150,31200,31200,31200,31200,0
|
|
20241023,201100,18479553150,31200,31200,31200,31200,0
|
|
20241023,201000,18479553150,31200,31200,31200,31200,0
|
|
20241023,200900,18479553150,31200,31200,31200,31200,0
|
|
20241023,200800,18479553150,31200,31200,31200,31200,0
|
|
20241023,200700,18479553150,31200,31200,31200,31200,0
|
|
20241023,200600,18479553150,31200,31200,31200,31200,0
|
|
20241023,200500,18479553150,31200,31200,31200,31200,0
|
|
20241023,200400,18479553150,31200,31200,31200,31200,0
|
|
20241023,200300,18479553150,31200,31200,31200,31200,0
|
|
20241023,200200,18479553150,31200,31200,31200,31200,0
|
|
20241023,200100,18479553150,31200,31200,31200,31200,0
|
|
20241023,200000,18479553150,31200,31200,31200,31200,0
|
|
20241023,195900,18479553150,31200,31200,31200,31200,0
|
|
20241023,195800,18479553150,31200,31200,31200,31200,0
|
|
20241023,195700,18479553150,31200,31200,31200,31200,0
|
|
20241023,195600,18479553150,31200,31200,31200,31200,0
|
|
20241023,195500,18479553150,31200,31200,31200,31200,0
|
|
20241023,195400,18479553150,31200,31200,31200,31200,0
|
|
20241023,195300,18479553150,31200,31200,31200,31200,0
|
|
20241023,195200,18479553150,31200,31200,31200,31200,0
|
|
20241023,195100,18479553150,31200,31200,31200,31200,0
|
|
20241023,195000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,194900,18479553150,31200,31200,31200,31200,0
|
|
20241023,194800,18479553150,31200,31200,31200,31200,0
|
|
20241023,194700,18479553150,31200,31200,31200,31200,0
|
|
20241023,194600,18479553150,31200,31200,31200,31200,0
|
|
20241023,194500,18479553150,31200,31200,31200,31200,0
|
|
20241023,194400,18479553150,31200,31200,31200,31200,0
|
|
20241023,194300,18479553150,31200,31200,31200,31200,0
|
|
20241023,194200,18479553150,31200,31200,31200,31200,0
|
|
20241023,194100,18479553150,31200,31200,31200,31200,0
|
|
20241023,194000,18479553150,31200,31200,31200,31200,0
|
|
20241023,193900,18479553150,31200,31200,31200,31200,0
|
|
20241023,193800,18479553150,31200,31200,31200,31200,0
|
|
20241023,193700,18479553150,31200,31200,31200,31200,0
|
|
20241023,193600,18479553150,31200,31200,31200,31200,0
|
|
20241023,193500,18479553150,31200,31200,31200,31200,0
|
|
20241023,193400,18479553150,31200,31200,31200,31200,0
|
|
20241023,193300,18479553150,31200,31200,31200,31200,0
|
|
20241023,193200,18479553150,31200,31200,31200,31200,0
|
|
20241023,193100,18479553150,31200,31200,31200,31200,0
|
|
20241023,193000,18479553150,31200,31200,31200,31200,0
|
|
20241023,192900,18479553150,31200,31200,31200,31200,0
|
|
20241023,192800,18479553150,31200,31200,31200,31200,0
|
|
20241023,192700,18479553150,31200,31200,31200,31200,0
|
|
20241023,192600,18479553150,31200,31200,31200,31200,0
|
|
20241023,192500,18479553150,31200,31200,31200,31200,0
|
|
20241023,192400,18479553150,31200,31200,31200,31200,0
|
|
20241023,192300,18479553150,31200,31200,31200,31200,0
|
|
20241023,192200,18479553150,31200,31200,31200,31200,0
|
|
20241023,192100,18479553150,31200,31200,31200,31200,0
|
|
20241023,192000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,191900,18479553150,31200,31200,31200,31200,0
|
|
20241023,191800,18479553150,31200,31200,31200,31200,0
|
|
20241023,191700,18479553150,31200,31200,31200,31200,0
|
|
20241023,191600,18479553150,31200,31200,31200,31200,0
|
|
20241023,191500,18479553150,31200,31200,31200,31200,0
|
|
20241023,191400,18479553150,31200,31200,31200,31200,0
|
|
20241023,191300,18479553150,31200,31200,31200,31200,0
|
|
20241023,191200,18479553150,31200,31200,31200,31200,0
|
|
20241023,191100,18479553150,31200,31200,31200,31200,0
|
|
20241023,191000,18479553150,31200,31200,31200,31200,0
|
|
20241023,190900,18479553150,31200,31200,31200,31200,0
|
|
20241023,190800,18479553150,31200,31200,31200,31200,0
|
|
20241023,190700,18479553150,31200,31200,31200,31200,0
|
|
20241023,190600,18479553150,31200,31200,31200,31200,0
|
|
20241023,190500,18479553150,31200,31200,31200,31200,0
|
|
20241023,190400,18479553150,31200,31200,31200,31200,0
|
|
20241023,190300,18479553150,31200,31200,31200,31200,0
|
|
20241023,190200,18479553150,31200,31200,31200,31200,0
|
|
20241023,190100,18479553150,31200,31200,31200,31200,0
|
|
20241023,190000,18479553150,31200,31200,31200,31200,0
|
|
20241023,185900,18479553150,31200,31200,31200,31200,0
|
|
20241023,185800,18479553150,31200,31200,31200,31200,0
|
|
20241023,185700,18479553150,31200,31200,31200,31200,0
|
|
20241023,185600,18479553150,31200,31200,31200,31200,0
|
|
20241023,185500,18479553150,31200,31200,31200,31200,0
|
|
20241023,185400,18479553150,31200,31200,31200,31200,0
|
|
20241023,185300,18479553150,31200,31200,31200,31200,0
|
|
20241023,185200,18479553150,31200,31200,31200,31200,0
|
|
20241023,185100,18479553150,31200,31200,31200,31200,0
|
|
20241023,185000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,184900,18479553150,31200,31200,31200,31200,0
|
|
20241023,184800,18479553150,31200,31200,31200,31200,0
|
|
20241023,184700,18479553150,31200,31200,31200,31200,0
|
|
20241023,184600,18479553150,31200,31200,31200,31200,0
|
|
20241023,184500,18479553150,31200,31200,31200,31200,0
|
|
20241023,184400,18479553150,31200,31200,31200,31200,0
|
|
20241023,184300,18479553150,31200,31200,31200,31200,0
|
|
20241023,184200,18479553150,31200,31200,31200,31200,0
|
|
20241023,184100,18479553150,31200,31200,31200,31200,0
|
|
20241023,184000,18479553150,31200,31200,31200,31200,0
|
|
20241023,183900,18479553150,31200,31200,31200,31200,0
|
|
20241023,183800,18479553150,31200,31200,31200,31200,0
|
|
20241023,183700,18479553150,31200,31200,31200,31200,0
|
|
20241023,183600,18479553150,31200,31200,31200,31200,0
|
|
20241023,183500,18479553150,31200,31200,31200,31200,0
|
|
20241023,183400,18479553150,31200,31200,31200,31200,0
|
|
20241023,183300,18479553150,31200,31200,31200,31200,0
|
|
20241023,183200,18479553150,31200,31200,31200,31200,0
|
|
20241023,183100,18479553150,31200,31200,31200,31200,0
|
|
20241023,183000,18479553150,31200,31200,31200,31200,0
|
|
20241023,182900,18479553150,31200,31200,31200,31200,0
|
|
20241023,182800,18479553150,31200,31200,31200,31200,0
|
|
20241023,182700,18479553150,31200,31200,31200,31200,0
|
|
20241023,182600,18479553150,31200,31200,31200,31200,0
|
|
20241023,182500,18479553150,31200,31200,31200,31200,0
|
|
20241023,182400,18479553150,31200,31200,31200,31200,0
|
|
20241023,182300,18479553150,31200,31200,31200,31200,0
|
|
20241023,182200,18479553150,31200,31200,31200,31200,0
|
|
20241023,182100,18479553150,31200,31200,31200,31200,0
|
|
20241023,182000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,181900,18479553150,31200,31200,31200,31200,0
|
|
20241023,181800,18479553150,31200,31200,31200,31200,0
|
|
20241023,181700,18479553150,31200,31200,31200,31200,0
|
|
20241023,181600,18479553150,31200,31200,31200,31200,0
|
|
20241023,181500,18479553150,31200,31200,31200,31200,0
|
|
20241023,181400,18479553150,31200,31200,31200,31200,0
|
|
20241023,181300,18479553150,31200,31200,31200,31200,0
|
|
20241023,181200,18479553150,31200,31200,31200,31200,0
|
|
20241023,181100,18479553150,31200,31200,31200,31200,0
|
|
20241023,181000,18479553150,31200,31200,31200,31200,0
|
|
20241023,180900,18479553150,31200,31200,31200,31200,0
|
|
20241023,180800,18479553150,31200,31200,31200,31200,0
|
|
20241023,180700,18479553150,31200,31200,31200,31200,0
|
|
20241023,180600,18479553150,31200,31200,31200,31200,0
|
|
20241023,180500,18479553150,31200,31200,31200,31200,0
|
|
20241023,180400,18479553150,31200,31200,31200,31200,0
|
|
20241023,180300,18479553150,31200,31200,31200,31200,0
|
|
20241023,180200,18479553150,31200,31200,31200,31200,0
|
|
20241023,180100,18479553150,31200,31200,31200,31200,0
|
|
20241023,180000,18479553150,31200,31200,31200,31200,0
|
|
20241023,175900,18479553150,31200,31200,31200,31200,0
|
|
20241023,175800,18479553150,31200,31200,31200,31200,0
|
|
20241023,175700,18479553150,31200,31200,31200,31200,0
|
|
20241023,175600,18479553150,31200,31200,31200,31200,0
|
|
20241023,175500,18479553150,31200,31200,31200,31200,0
|
|
20241023,175400,18479553150,31200,31200,31200,31200,0
|
|
20241023,175300,18479553150,31200,31200,31200,31200,0
|
|
20241023,175200,18479553150,31200,31200,31200,31200,0
|
|
20241023,175100,18479553150,31200,31200,31200,31200,0
|
|
20241023,175000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,174900,18479553150,31200,31200,31200,31200,0
|
|
20241023,174800,18479553150,31200,31200,31200,31200,0
|
|
20241023,174700,18479553150,31200,31200,31200,31200,0
|
|
20241023,174600,18479553150,31200,31200,31200,31200,0
|
|
20241023,174500,18479553150,31200,31200,31200,31200,0
|
|
20241023,174400,18479553150,31200,31200,31200,31200,0
|
|
20241023,174300,18479553150,31200,31200,31200,31200,0
|
|
20241023,174200,18479553150,31200,31200,31200,31200,0
|
|
20241023,174100,18479553150,31200,31200,31200,31200,0
|
|
20241023,174000,18479553150,31200,31200,31200,31200,0
|
|
20241023,173900,18479553150,31200,31200,31200,31200,0
|
|
20241023,173800,18479553150,31200,31200,31200,31200,0
|
|
20241023,173700,18479553150,31200,31200,31200,31200,0
|
|
20241023,173600,18479553150,31200,31200,31200,31200,0
|
|
20241023,173500,18479553150,31200,31200,31200,31200,0
|
|
20241023,173400,18479553150,31200,31200,31200,31200,0
|
|
20241023,173300,18479553150,31200,31200,31200,31200,0
|
|
20241023,173200,18479553150,31200,31200,31200,31200,0
|
|
20241023,173100,18479553150,31200,31200,31200,31200,0
|
|
20241023,173000,18479553150,31200,31200,31200,31200,0
|
|
20241023,172900,18479553150,31200,31200,31200,31200,0
|
|
20241023,172800,18479553150,31200,31200,31200,31200,0
|
|
20241023,172700,18479553150,31200,31200,31200,31200,0
|
|
20241023,172600,18479553150,31200,31200,31200,31200,0
|
|
20241023,172500,18479553150,31200,31200,31200,31200,0
|
|
20241023,172400,18479553150,31200,31200,31200,31200,0
|
|
20241023,172300,18479553150,31200,31200,31200,31200,0
|
|
20241023,172200,18479553150,31200,31200,31200,31200,0
|
|
20241023,172100,18479553150,31200,31200,31200,31200,0
|
|
20241023,172000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,171900,18479553150,31200,31200,31200,31200,0
|
|
20241023,171800,18479553150,31200,31200,31200,31200,0
|
|
20241023,171700,18479553150,31200,31200,31200,31200,0
|
|
20241023,171600,18479553150,31200,31200,31200,31200,0
|
|
20241023,171500,18479553150,31200,31200,31200,31200,0
|
|
20241023,171400,18479553150,31200,31200,31200,31200,0
|
|
20241023,171300,18479553150,31200,31200,31200,31200,0
|
|
20241023,171200,18479553150,31200,31200,31200,31200,0
|
|
20241023,171100,18479553150,31200,31200,31200,31200,0
|
|
20241023,171000,18479553150,31200,31200,31200,31200,0
|
|
20241023,170900,18479553150,31200,31200,31200,31200,0
|
|
20241023,170800,18479553150,31200,31200,31200,31200,0
|
|
20241023,170700,18479553150,31200,31200,31200,31200,0
|
|
20241023,170600,18479553150,31200,31200,31200,31200,0
|
|
20241023,170500,18479553150,31200,31200,31200,31200,0
|
|
20241023,170400,18479553150,31200,31200,31200,31200,0
|
|
20241023,170300,18479553150,31200,31200,31200,31200,0
|
|
20241023,170200,18479553150,31200,31200,31200,31200,0
|
|
20241023,170100,18479553150,31200,31200,31200,31200,0
|
|
20241023,170000,18479553150,31200,31200,31200,31200,0
|
|
20241023,165900,18479553150,31200,31200,31200,31200,0
|
|
20241023,165800,18479553150,31200,31200,31200,31200,0
|
|
20241023,165700,18479553150,31200,31200,31200,31200,0
|
|
20241023,165600,18479553150,31200,31200,31200,31200,0
|
|
20241023,165500,18479553150,31200,31200,31200,31200,0
|
|
20241023,165400,18479553150,31200,31200,31200,31200,0
|
|
20241023,165300,18479553150,31200,31200,31200,31200,0
|
|
20241023,165200,18479553150,31200,31200,31200,31200,0
|
|
20241023,165100,18479553150,31200,31200,31200,31200,0
|
|
20241023,165000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,164900,18479553150,31200,31200,31200,31200,0
|
|
20241023,164800,18479553150,31200,31200,31200,31200,0
|
|
20241023,164700,18479553150,31200,31200,31200,31200,0
|
|
20241023,164600,18479553150,31200,31200,31200,31200,0
|
|
20241023,164500,18479553150,31200,31200,31200,31200,0
|
|
20241023,164400,18479553150,31200,31200,31200,31200,0
|
|
20241023,164300,18479553150,31200,31200,31200,31200,0
|
|
20241023,164200,18479553150,31200,31200,31200,31200,0
|
|
20241023,164100,18479553150,31200,31200,31200,31200,0
|
|
20241023,164000,18479553150,31200,31200,31200,31200,0
|
|
20241023,163900,18479553150,31200,31200,31200,31200,0
|
|
20241023,163800,18479553150,31200,31200,31200,31200,0
|
|
20241023,163700,18479553150,31200,31200,31200,31200,0
|
|
20241023,163600,18479553150,31200,31200,31200,31200,0
|
|
20241023,163500,18479553150,31200,31200,31200,31200,0
|
|
20241023,163400,18479553150,31200,31200,31200,31200,0
|
|
20241023,163300,18479553150,31200,31200,31200,31200,0
|
|
20241023,163200,18479553150,31200,31200,31200,31200,0
|
|
20241023,163100,18479553150,31200,31200,31200,31200,0
|
|
20241023,163000,18479553150,31200,31200,31200,31200,0
|
|
20241023,162900,18479553150,31200,31200,31200,31200,0
|
|
20241023,162800,18479553150,31200,31200,31200,31200,0
|
|
20241023,162700,18479553150,31200,31200,31200,31200,0
|
|
20241023,162600,18479553150,31200,31200,31200,31200,0
|
|
20241023,162500,18479553150,31200,31200,31200,31200,0
|
|
20241023,162400,18479553150,31200,31200,31200,31200,0
|
|
20241023,162300,18479553150,31200,31200,31200,31200,0
|
|
20241023,162200,18479553150,31200,31200,31200,31200,0
|
|
20241023,162100,18479553150,31200,31200,31200,31200,0
|
|
20241023,162000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,161900,18479553150,31200,31200,31200,31200,0
|
|
20241023,161800,18479553150,31200,31200,31200,31200,0
|
|
20241023,161700,18479553150,31200,31200,31200,31200,0
|
|
20241023,161600,18479553150,31200,31200,31200,31200,0
|
|
20241023,161500,18479553150,31200,31200,31200,31200,0
|
|
20241023,161400,18479553150,31200,31200,31200,31200,0
|
|
20241023,161300,18479553150,31200,31200,31200,31200,0
|
|
20241023,161200,18479553150,31200,31200,31200,31200,0
|
|
20241023,161100,18479553150,31200,31200,31200,31200,0
|
|
20241023,161000,18479553150,31200,31200,31200,31200,0
|
|
20241023,160900,18479553150,31200,31200,31200,31200,0
|
|
20241023,160800,18479553150,31200,31200,31200,31200,0
|
|
20241023,160700,18479553150,31200,31200,31200,31200,0
|
|
20241023,160600,18479553150,31200,31200,31200,31200,0
|
|
20241023,160500,18479553150,31200,31200,31200,31200,0
|
|
20241023,160400,18479553150,31200,31200,31200,31200,0
|
|
20241023,160300,18479553150,31200,31200,31200,31200,0
|
|
20241023,160200,18479553150,31200,31200,31200,31200,0
|
|
20241023,160100,18479553150,31200,31200,31200,31200,0
|
|
20241023,160000,18479553150,31200,31200,31200,31200,0
|
|
20241023,155900,18479553150,31200,31200,31200,31200,0
|
|
20241023,155800,18479553150,31200,31200,31200,31200,0
|
|
20241023,155700,18479553150,31200,31200,31200,31200,0
|
|
20241023,155600,18479553150,31200,31200,31200,31200,0
|
|
20241023,155500,18479553150,31200,31200,31200,31200,0
|
|
20241023,155400,18479553150,31200,31200,31200,31200,0
|
|
20241023,155300,18479553150,31200,31200,31200,31200,0
|
|
20241023,155200,18479553150,31200,31200,31200,31200,0
|
|
20241023,155100,18479553150,31200,31200,31200,31200,0
|
|
20241023,155000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,154900,18479553150,31200,31200,31200,31200,0
|
|
20241023,154800,18479553150,31200,31200,31200,31200,0
|
|
20241023,154700,18479553150,31200,31200,31200,31200,0
|
|
20241023,154600,18479553150,31200,31200,31200,31200,0
|
|
20241023,154500,18479553150,31200,31200,31200,31200,0
|
|
20241023,154400,18479553150,31200,31200,31200,31200,0
|
|
20241023,154300,18479553150,31200,31200,31200,31200,0
|
|
20241023,154200,18479553150,31200,31200,31200,31200,0
|
|
20241023,154100,18479553150,31200,31200,31200,31200,0
|
|
20241023,154000,18479553150,31200,31200,31200,31200,0
|
|
20241023,153900,18479553150,31200,31200,31200,31200,0
|
|
20241023,153800,18479553150,31200,31200,31200,31200,0
|
|
20241023,153700,18479553150,31200,31200,31200,31200,0
|
|
20241023,153600,18479553150,31200,31200,31200,31200,0
|
|
20241023,153500,18479553150,31200,31200,31200,31200,0
|
|
20241023,153400,18479553150,31200,31200,31200,31200,0
|
|
20241023,153300,18479553150,31200,31200,31200,31200,0
|
|
20241023,153200,18479553150,31200,31200,31200,31200,0
|
|
20241023,153100,18479553150,31200,31200,31200,31200,0
|
|
20241023,153000,18479553150,31200,31200,31200,31200,3013
|
|
20241023,152900,18385547550,31200,31200,31200,31200,0
|
|
20241023,152800,18385547550,31200,31200,31200,31200,0
|
|
20241023,152700,18385547550,31200,31200,31200,31200,0
|
|
20241023,152600,18385547550,31200,31200,31200,31200,0
|
|
20241023,152500,18385547550,31200,31200,31200,31200,0
|
|
20241023,152400,18385547550,31200,31200,31200,31200,0
|
|
20241023,152300,18385547550,31200,31200,31200,31200,0
|
|
20241023,152200,18385547550,31200,31200,31200,31200,0
|
|
20241023,152100,18385547550,31200,31200,31200,31200,0
|
|
20241023,152000,18385547550,31200,31200,31200,31200,0
|
|
20241023,151900,18385547550,31200,31250,31350,31200,3476
|
|
20241023,151800,18276734200,31250,31300,31300,31200,1050
|
|
20241023,151700,18243894700,31300,31350,31400,31250,1725
|
|
20241023,151600,18189933000,31300,31200,31400,31150,3033
|
|
20241023,151500,18095008650,31250,31200,31350,31150,1778
|
|
20241023,151400,18039442800,31200,31100,31300,31100,2053
|
|
20241023,151300,17975313300,31100,31300,31300,31000,3334
|
|
20241023,151200,17871493800,31300,31300,31300,31250,941
|
|
20241023,151100,17842046800,31300,31200,31300,31200,1371
|
|
20241023,151000,17799192650,31250,31300,31300,31200,443
|
|
20241023,150900,17785350600,31250,31200,31300,31200,980
|
|
20241023,150800,17754735100,31250,31250,31300,31200,1143
|
|
20241023,150700,17719024050,31250,31300,31300,31150,1083
|
|
20241023,150600,17685203600,31300,31250,31350,31200,1187
|
|
20241023,150500,17648055850,31200,31200,31250,31100,1228
|
|
20241023,150400,17609767050,31150,31300,31350,31050,4580
|
|
20241023,150300,17467149150,31350,31300,31350,31200,1180
|
|
20241023,150200,17430210950,31350,31500,31500,31350,3171
|
|
20241023,150100,17330478000,31500,31400,31500,31350,1862
|
|
20241023,150000,17271966250,31400,31350,31400,31300,5248
|
|
20241023,145900,17107242750,31300,31200,31300,31100,1200
|
|
20241023,145800,17069772150,31100,31100,31200,31050,483
|
|
20241023,145700,17054737750,31100,31150,31200,31100,415
|
|
20241023,145600,17041811150,31150,31200,31250,31150,492
|
|
20241023,145500,17026456600,31150,31100,31150,31050,3239
|
|
20241023,145400,16925735350,31100,31000,31100,31000,800
|
|
20241023,145300,16900907150,31000,31050,31050,31000,822
|
|
20241023,145200,16875387950,31050,31100,31150,31050,1462
|
|
20241023,145100,16829949050,31150,31150,31200,31100,403
|
|
20241023,145000,16817388250,31150,31150,31150,31050,841
|
|
20241023,144900,16791227150,31200,31200,31200,31150,747
|
|
20241023,144800,16767946850,31200,31250,31250,31150,1178
|
|
20241023,144700,16731202450,31200,31150,31200,31100,803
|
|
20241023,144600,16706181500,31150,31200,31200,31050,1967
|
|
20241023,144500,16644983850,31200,31150,31200,31150,531
|
|
20241023,144400,16628419700,31150,31200,31200,31150,1325
|
|
20241023,144300,16587135300,31250,31200,31300,31200,441
|
|
20241023,144200,16573356200,31200,31200,31250,31150,591
|
|
20241023,144100,16554902350,31200,31200,31250,31150,453
|
|
20241023,144000,16540765800,31150,31300,31350,31100,1008
|
|
20241023,143900,16509333200,31250,31250,31300,31250,426
|
|
20241023,143800,16496005600,31300,31300,31350,31200,723
|
|
20241023,143700,16473384700,31300,31300,31300,31200,756
|
|
20241023,143600,16449758000,31300,31150,31300,31150,431
|
|
20241023,143500,16436304050,31250,31350,31350,31100,1431
|
|
20241023,143400,16391629250,31350,31600,31600,30950,8085
|
|
20241023,143300,16139403350,31600,31650,31700,31600,4425
|
|
20241023,143200,15999350250,31650,31650,31700,31500,4491
|
|
20241023,143100,15857466350,31600,31500,31650,31400,3734
|
|
20241023,143000,15739706100,31550,31500,31550,31450,987
|
|
20241023,142900,15708608900,31500,31600,31600,31300,1804
|
|
20241023,142800,15651920850,31600,31500,31600,31500,2622
|
|
20241023,142700,15569174000,31550,31550,31600,31500,1911
|
|
20241023,142600,15508885450,31550,31500,31550,31450,695
|
|
20241023,142500,15486980700,31500,31450,31550,31350,2455
|
|
20241023,142400,15409615900,31450,31500,31550,31400,2539
|
|
20241023,142300,15329649250,31550,31550,31600,31500,1354
|
|
20241023,142200,15286934800,31550,31550,31550,31400,1811
|
|
20241023,142100,15229838750,31450,31500,31550,31350,3201
|
|
20241023,142000,15129086100,31500,31400,31550,31250,8323
|
|
20241023,141900,14866732350,31300,31250,31500,31250,10155
|
|
20241023,141800,14547590350,31250,31200,31300,31150,753
|
|
20241023,141700,14524095650,31200,31250,31300,31200,1025
|
|
20241023,141600,14492078650,31250,31200,31300,31050,3397
|
|
20241023,141500,14386024600,31100,31100,31150,30950,2716
|
|
20241023,141400,14301638100,31200,31250,31250,31100,1705
|
|
20241023,141300,14248484850,31200,31200,31250,31150,802
|
|
20241023,141200,14223454700,31200,31250,31300,31000,6988
|
|
20241023,141100,14006361300,31250,31300,31300,31200,820
|
|
20241023,141000,13980727550,31300,31200,31300,31200,979
|
|
20241023,140900,13950125250,31200,31200,31250,31150,313
|
|
20241023,140800,13940358550,31200,31250,31250,31150,1212
|
|
20241023,140700,13902567300,31250,31350,31350,31200,725
|
|
20241023,140600,13879904600,31400,31300,31450,31300,4251
|
|
20241023,140500,13746499850,31300,31200,31300,31100,1954
|
|
20241023,140400,13685515850,31250,30900,31250,30900,3190
|
|
20241023,140300,13586311850,30900,30950,31000,30900,752
|
|
20241023,140200,13563035500,30950,31050,31200,30950,4009
|
|
20241023,140100,13438428400,31050,31000,31100,31000,1027
|
|
20241023,140000,13406541200,31050,30950,31050,30850,1491
|
|
20241023,135900,13360332650,30900,30750,30900,30650,1392
|
|
20241023,135800,13317403500,30750,30650,30800,30650,409
|
|
20241023,135700,13304845100,30650,30650,30700,30600,241
|
|
20241023,135600,13297456300,30650,30750,30750,30650,298
|
|
20241023,135500,13288315250,30750,30750,30800,30700,149
|
|
20241023,135400,13283731050,30650,30650,30750,30600,591
|
|
20241023,135300,13265619600,30650,30650,30650,30600,154
|
|
20241023,135200,13260900400,30650,30650,30650,30600,196
|
|
20241023,135100,13254893200,30650,30650,30800,30650,721
|
|
20241023,135000,13232738650,30600,30600,30650,30600,515
|
|
20241023,134900,13216954750,30650,30650,30650,30550,187
|
|
20241023,134800,13211240400,30750,30550,30750,30500,1119
|
|
20241023,134700,13176995550,30550,30450,30550,30450,568
|
|
20241023,134600,13159681100,30500,30500,30500,30450,1417
|
|
20241023,134500,13116464250,30500,30600,30650,30500,1577
|
|
20241023,134400,13068289850,30650,30850,30850,30650,1672
|
|
20241023,134300,13016904500,30850,30800,30850,30700,1906
|
|
20241023,134200,12958292500,30750,30850,30850,30750,805
|
|
20241023,134100,12933511950,30800,30750,30800,30650,1669
|
|
20241023,134000,12882260600,30850,30900,30900,30750,403
|
|
20241023,133900,12869837400,30900,30950,31000,30900,1062
|
|
20241023,133800,12836969400,30950,31000,31000,30950,4920
|
|
20241023,133700,12684491000,31000,30850,31000,30850,424
|
|
20241023,133600,12671369600,30900,30900,30950,30900,691
|
|
20241023,133500,12650017600,30950,31000,31000,30900,265
|
|
20241023,133400,12641810950,31000,30950,31050,30950,6977
|
|
20241023,133300,12425659450,30900,30750,30900,30750,937
|
|
20241023,133200,12396715200,30750,30900,30900,30750,4095
|
|
20241023,133100,12270686650,30900,30850,30900,30800,813
|
|
20241023,133000,12245572550,30850,30850,30850,30800,1173
|
|
20241023,132900,12209393000,30850,30800,30850,30800,1199
|
|
20241023,132800,12172456600,30800,30750,30800,30700,817
|
|
20241023,132700,12147338850,30750,30750,30750,30700,550
|
|
20241023,132600,12130434050,30750,30750,30750,30700,512
|
|
20241023,132500,12114690200,30750,30750,30750,30700,224
|
|
20241023,132400,12107802950,30750,30650,30750,30650,1449
|
|
20241023,132300,12063295150,30700,30550,30700,30550,503
|
|
20241023,132200,12047896350,30600,30600,30600,30600,198
|
|
20241023,132100,12041837550,30600,30600,30650,30550,500
|
|
20241023,132000,12026523750,30650,30550,30650,30500,1109
|
|
20241023,131900,11992562600,30500,30500,30500,30450,256
|
|
20241023,131800,11984754900,30500,30550,30550,30500,371
|
|
20241023,131700,11973432300,30350,30450,30600,30350,1379
|
|
20241023,131600,11931311000,30400,30450,30500,30400,69
|
|
20241023,131500,11929211050,30350,30450,30500,30350,303
|
|
20241023,131400,11919990200,30450,30450,30450,30400,549
|
|
20241023,131300,11903289650,30450,30500,30500,30450,443
|
|
20241023,131200,11889796800,30550,30600,30650,30550,93
|
|
20241023,131100,11886951100,30600,30600,30700,30600,765
|
|
20241023,131000,11863520950,30600,30600,30600,30550,439
|
|
20241023,130900,11850090700,30600,30500,30650,30500,1015
|
|
20241023,130800,11819039200,30500,30450,30550,30450,1786
|
|
20241023,130700,11764579450,30500,30350,30500,30300,2123
|
|
20241023,130600,11699916700,30450,30300,30500,30250,3486
|
|
20241023,130500,11593914050,30250,30200,30300,30200,80
|
|
20241023,130400,11591494900,30250,30300,30300,30200,967
|
|
20241023,130300,11562211600,30300,30350,30350,30150,971
|
|
20241023,130200,11532847050,30350,30400,30400,30350,82
|
|
20241023,130100,11530356500,30450,30350,30450,30350,454
|
|
20241023,130000,11516550700,30350,30400,30450,30350,525
|
|
20241023,125900,11500597750,30450,30400,30450,30400,153
|
|
20241023,125800,11495946100,30450,30400,30450,30350,79
|
|
20241023,125700,11493545550,30400,30400,30450,30350,211
|
|
20241023,125600,11487131700,30350,30500,30500,30350,337
|
|
20241023,125500,11476864250,30450,30400,30500,30350,249
|
|
20241023,125400,11469274450,30350,30400,30500,30350,183
|
|
20241023,125300,11463712550,30450,30400,30550,30400,780
|
|
20241023,125200,11439932950,30400,30400,30450,30400,282
|
|
20241023,125100,11431360050,30400,30400,30450,30400,122
|
|
20241023,125000,11427650650,30450,30450,30450,30400,184
|
|
20241023,124900,11422049000,30450,30450,30500,30400,118
|
|
20241023,124800,11418451300,30450,30500,30500,30450,335
|
|
20241023,124700,11408241300,30450,30550,30550,30450,173
|
|
20241023,124600,11402957600,30550,30550,30550,30500,241
|
|
20241023,124500,11395603300,30500,30500,30600,30450,171
|
|
20241023,124400,11390380200,30500,30350,30500,30350,788
|
|
20241023,124300,11366379850,30350,30400,30400,30300,160
|
|
20241023,124200,11361524350,30400,30400,30450,30400,215
|
|
20241023,124100,11354987650,30350,30350,30400,30350,113
|
|
20241023,124000,11351555600,30400,30350,30400,30300,186
|
|
20241023,123900,11345913650,30350,30350,30350,30300,77
|
|
20241023,123800,11343576750,30350,30300,30350,30300,268
|
|
20241023,123700,11335451650,30350,30200,30400,30200,136
|
|
20241023,123600,11331335700,30250,30300,30400,30250,2677
|
|
20241023,123500,11250297750,30300,30400,30450,30300,601
|
|
20241023,123400,11232059750,30400,30550,30550,30350,3104
|
|
20241023,123300,11137569150,30550,30550,30650,30550,66
|
|
20241023,123200,11135549850,30550,30650,30650,30550,1031
|
|
20241023,123100,11103997850,30650,30550,30650,30550,164
|
|
20241023,123000,11098981500,30600,30650,30700,30600,188
|
|
20241023,122900,11093225700,30650,30550,30650,30550,191
|
|
20241023,122800,11087382300,30600,30600,30650,30550,84
|
|
20241023,122700,11084813550,30550,30500,30650,30500,205
|
|
20241023,122600,11078532350,30500,30600,30650,30500,482
|
|
20241023,122500,11063787700,30600,30500,30700,30500,169
|
|
20241023,122400,11058619700,30500,30500,30500,30450,322
|
|
20241023,122300,11048798950,30500,30450,30500,30450,89
|
|
20241023,122200,11046085100,30500,30450,30500,30450,117
|
|
20241023,122100,11042521750,30450,30450,30500,30450,155
|
|
20241023,122000,11037795300,30450,30450,30450,30350,198
|
|
20241023,121900,11031772050,30400,30450,30450,30400,16
|
|
20241023,121800,11031285550,30350,30550,30600,30350,715
|
|
20241023,121700,11009463150,30600,30500,30600,30500,359
|
|
20241023,121600,10998496700,30500,30450,30500,30400,92
|
|
20241023,121500,10995695450,30450,30400,30450,30400,646
|
|
20241023,121400,10976056500,30350,30550,30550,30350,135
|
|
20241023,121300,10971947750,30550,30500,30550,30350,2479
|
|
20241023,121200,10896523150,30500,30550,30600,30500,116
|
|
20241023,121100,10892978250,30550,30650,30650,30500,386
|
|
20241023,121000,10881163350,30650,30600,30650,30550,648
|
|
20241023,120900,10861342500,30550,30500,30550,30500,193
|
|
20241023,120800,10855450600,30550,30650,30650,30550,147
|
|
20241023,120700,10850947650,30650,30650,30700,30500,977
|
|
20241023,120600,10821071700,30650,30800,30800,30650,2712
|
|
20241023,120500,10737913200,30800,30800,30800,30750,113
|
|
20241023,120400,10734433000,30800,30700,30800,30700,755
|
|
20241023,120300,10711193950,30700,30750,30750,30700,1450
|
|
20241023,120200,10666619400,30750,30650,30750,30650,471
|
|
20241023,120100,10652145400,30700,30650,30700,30650,326
|
|
20241023,120000,10642145500,30650,30600,30700,30600,183
|
|
20241023,115900,10636538050,30600,30650,30700,30550,317
|
|
20241023,115800,10626825800,30650,30600,30650,30550,342
|
|
20241023,115700,10616355100,30600,30550,30600,30550,65
|
|
20241023,115600,10614366700,30650,30550,30650,30550,609
|
|
20241023,115500,10595731300,30500,30650,30700,30500,577
|
|
20241023,115400,10578066200,30700,30700,30800,30650,978
|
|
20241023,115300,10548050300,30700,30750,30800,30700,1158
|
|
20241023,115200,10512422700,30750,30750,30750,30700,289
|
|
20241023,115100,10503536000,30750,30700,30750,30600,989
|
|
20241023,115000,10473181550,30700,30600,30700,30600,560
|
|
20241023,114900,10456009000,30650,30500,30650,30500,656
|
|
20241023,114800,10435941600,30500,30500,30550,30500,120
|
|
20241023,114700,10432275950,30550,30500,30550,30500,252
|
|
20241023,114600,10424589900,30550,30500,30550,30500,493
|
|
20241023,114500,10409550450,30550,30600,30600,30500,363
|
|
20241023,114400,10398455850,30600,30600,30700,30550,681
|
|
20241023,114300,10377602350,30650,30550,30650,30550,375
|
|
20241023,114200,10366122600,30600,30500,30600,30450,162
|
|
20241023,114100,10361170950,30500,30550,30550,30450,230
|
|
20241023,114000,10354157050,30600,30600,30600,30500,448
|
|
20241023,113900,10340468950,30600,30550,30600,30550,463
|
|
20241023,113800,10326316050,30550,30600,30600,30550,187
|
|
20241023,113700,10320596800,30600,30600,30650,30600,791
|
|
20241023,113600,10296387850,30600,30650,30700,30600,514
|
|
20241023,113500,10280628650,30700,30650,30750,30650,745
|
|
20241023,113400,10257762400,30650,30600,30650,30550,1223
|
|
20241023,113300,10220295800,30600,30450,30600,30450,1479
|
|
20241023,113200,10175150450,30450,30450,30500,30450,484
|
|
20241023,113100,10160412100,30450,30350,30500,30350,1421
|
|
20241023,113000,10117141700,30350,30400,30400,30350,281
|
|
20241023,112900,10108609000,30400,30250,30400,30250,429
|
|
20241023,112800,10095604900,30250,30350,30350,30150,290
|
|
20241023,112700,10086826100,30400,30450,30450,30150,2732
|
|
20241023,112600,10003985850,30450,30450,30500,30350,382
|
|
20241023,112500,9992360300,30350,30250,30550,30250,471
|
|
20241023,112400,9978025150,30250,30250,30350,30200,223
|
|
20241023,112300,9971268700,30400,30050,30550,30000,10706
|
|
20241023,112200,9646207250,30100,30050,30150,29900,1629
|
|
20241023,112100,9597249150,30050,30000,30050,30000,251
|
|
20241023,112000,9589708350,30050,29950,30050,29900,1409
|
|
20241023,111900,9547401900,29900,29950,29950,29900,54
|
|
20241023,111800,9545786150,29900,29900,29950,29900,459
|
|
20241023,111700,9532047300,29850,29900,29900,29800,137
|
|
20241023,111600,9527959200,29800,29850,29900,29800,538
|
|
20241023,111500,9511899900,29850,29850,29900,29750,359
|
|
20241023,111400,9501196000,29800,29800,29950,29750,260
|
|
20241023,111300,9493433850,29750,29700,29750,29600,1247
|
|
20241023,111200,9456441750,29700,29700,29750,29700,184
|
|
20241023,111100,9450970800,29750,29800,29850,29700,1203
|
|
20241023,111000,9415147350,29800,29900,29900,29800,202
|
|
20241023,110900,9409120400,29900,29900,29900,29850,68
|
|
20241023,110800,9407090000,29850,29850,29950,29800,470
|
|
20241023,110700,9393056600,29900,29950,29950,29900,525
|
|
20241023,110600,9377341550,29950,29900,29950,29800,145
|
|
20241023,110500,9373003750,29950,30000,30100,29900,718
|
|
20241023,110400,9351476500,29950,30100,30100,29950,798
|
|
20241023,110300,9327519500,30100,30200,30200,30050,928
|
|
20241023,110200,9299569850,30150,30100,30200,30050,1065
|
|
20241023,110100,9267493450,30150,30050,30150,30050,737
|
|
20241023,110000,9245295200,30100,29800,30100,29800,3072
|
|
20241023,105900,9153160950,29800,29750,29850,29750,450
|
|
20241023,105800,9139766250,29800,29800,29800,29750,639
|
|
20241023,105700,9120730150,29800,29800,29900,29750,1136
|
|
20241023,105600,9086875950,29800,29800,29850,29750,974
|
|
20241023,105500,9057850800,29750,29650,29750,29650,185
|
|
20241023,105400,9052359700,29650,29650,29650,29550,356
|
|
20241023,105300,9041809950,29650,29750,29800,29650,536
|
|
20241023,105200,9025877150,29750,29550,29800,29550,1184
|
|
20241023,105100,8990748400,29550,29750,29750,29550,2128
|
|
20241023,105000,8927565950,29750,29850,29900,29750,723
|
|
20241023,104900,8905991900,29900,29800,29900,29750,769
|
|
20241023,104800,8883043950,29850,29800,29900,29750,597
|
|
20241023,104700,8865244600,29750,29800,29850,29700,3922
|
|
20241023,104600,8748447200,29850,29550,29850,29550,2202
|
|
20241023,104500,8682993300,29550,29350,29600,29350,3256
|
|
20241023,104400,8587155950,29400,29450,29500,29400,867
|
|
20241023,104300,8561654150,29450,29350,29500,29350,446
|
|
20241023,104200,8548536000,29400,29350,29500,29300,2968
|
|
20241023,104100,8461062150,29300,29300,29300,29150,908
|
|
20241023,104000,8434529500,29300,29250,29300,29100,739
|
|
20241023,103900,8412920100,29250,29050,29250,28800,6329
|
|
20241023,103800,8229725800,29100,29100,29200,29100,1087
|
|
20241023,103700,8198048750,29050,29000,29150,28950,5636
|
|
20241023,103600,8034608550,29200,29300,29300,29000,6958
|
|
20241023,103500,7832285350,29150,29400,29500,29100,1390
|
|
20241023,103400,7791564050,29350,29100,29350,29000,1127
|
|
20241023,103300,7758696400,29100,28950,29100,28950,723
|
|
20241023,103200,7737701000,28850,29250,29350,28550,5000
|
|
20241023,103100,7593375250,29250,28900,29250,28750,8858
|
|
20241023,103000,7337146100,28850,28900,28900,28750,3083
|
|
20241023,102900,7248183850,28850,28750,28900,28550,3600
|
|
20241023,102800,7144913350,28750,29200,29300,28750,12634
|
|
20241023,102700,6777260100,29200,29700,29700,29200,3980
|
|
20241023,102600,6660017000,29700,29450,29800,29350,4245
|
|
20241023,102500,6534441500,29450,29350,29550,29300,2792
|
|
20241023,102400,6452113600,29300,29500,29550,29000,10647
|
|
20241023,102300,6140765550,29500,29600,29700,29400,11104
|
|
20241023,102200,5812809000,29600,30050,30150,29600,12806
|
|
20241023,102100,5431162500,30050,29950,30050,29950,341
|
|
20241023,102000,5420917500,30000,29950,30050,29950,244
|
|
20241023,101900,5413600950,29950,29900,30050,29850,2909
|
|
20241023,101800,5326510000,29900,30050,30100,29900,4548
|
|
20241023,101700,5190074950,30100,30050,30150,30050,589
|
|
20241023,101600,5172357000,30050,30100,30100,30050,611
|
|
20241023,101500,5153976050,30200,30100,30200,30100,405
|
|
20241023,101400,5141779550,30150,30150,30200,30100,200
|
|
20241023,101300,5135753200,30150,30000,30150,29950,2954
|
|
20241023,101200,5047142900,30000,29950,30000,29900,1720
|
|
20241023,101100,4995692850,29950,29850,29950,29800,326
|
|
20241023,101000,4985950350,29800,29850,29950,29750,855
|
|
20241023,100900,4960437400,29800,29750,29950,29700,3003
|
|
20241023,100800,4871132800,29750,29800,29900,29700,605
|
|
20241023,100700,4853132400,29900,29850,29900,29650,9089
|
|
20241023,100600,4583465400,29800,30150,30200,29800,7900
|
|
20241023,100500,4346749400,30200,30100,30200,30050,1339
|
|
20241023,100400,4306493050,30150,30150,30150,30050,1280
|
|
20241023,100300,4267958000,30250,30400,30400,30200,1311
|
|
20241023,100200,4228311050,30400,30350,30400,30300,677
|
|
20241023,100100,4207783550,30300,30350,30450,30300,419
|
|
20241023,100000,4195080100,30350,30300,30350,30300,364
|
|
20241023,095900,4184044650,30350,30350,30350,30300,914
|
|
20241023,095800,4156322000,30400,30350,30400,30350,423
|
|
20241023,095700,4143463900,30300,30400,30450,30300,7
|
|
20241023,095600,4143251550,30300,30300,30350,30300,2081
|
|
20241023,095500,4080116650,30300,30400,30450,30300,972
|
|
20241023,095400,4050634150,30400,30300,30400,30300,174
|
|
20241023,095300,4045349400,30350,30500,30500,30350,582
|
|
20241023,095200,4027644200,30500,30650,30650,30400,646
|
|
20241023,095100,4007911200,30500,30300,30600,30300,1797
|
|
20241023,095000,3953015750,30300,30500,30600,30300,805
|
|
20241023,094900,3928491550,30400,30550,30600,30350,1797
|
|
20241023,094800,3873599100,30500,30150,30550,30150,2521
|
|
20241023,094700,3796922950,30150,30100,30150,30100,914
|
|
20241023,094600,3769383450,30150,30200,30200,30100,89
|
|
20241023,094500,3766698950,30100,30100,30200,30100,420
|
|
20241023,094400,3754051900,30200,30150,30200,30100,2225
|
|
20241023,094300,3687045900,30150,30150,30250,30150,58
|
|
20241023,094200,3685296700,30100,30150,30200,30100,2601
|
|
20241023,094100,3606955550,30150,30100,30250,30100,313
|
|
20241023,094000,3597515400,30100,30350,30350,30100,863
|
|
20241023,093900,3571429800,30350,30350,30350,30300,198
|
|
20241023,093800,3565422550,30350,30350,30400,30250,818
|
|
20241023,093700,3540560750,30350,30300,30400,30200,3240
|
|
20241023,093600,3442405600,30300,30100,30300,30050,2660
|
|
20241023,093500,3362310450,30200,30050,30200,30050,1285
|
|
20241023,093400,3323633450,30100,30200,30250,30050,2516
|
|
20241023,093300,3247825850,30250,30400,30400,30200,241
|
|
20241023,093200,3240543600,30400,30350,30450,30200,1394
|
|
20241023,093100,3198184800,30350,30100,30350,30050,1607
|
|
20241023,093000,3149646800,30100,30100,30100,30050,522
|
|
20241023,092900,3133943400,30150,30050,30150,30000,311
|
|
20241023,092800,3124587900,29950,30050,30150,29950,970
|
|
20241023,092700,3095423400,30050,29900,30050,29800,303
|
|
20241023,092600,3086354700,29900,29850,29900,29800,104
|
|
20241023,092500,3083248600,29850,29750,29850,29750,978
|
|
20241023,092400,3054120550,29700,30000,30000,29700,3652
|
|
20241023,092300,2944930700,29950,29800,30050,29750,726
|
|
20241023,092200,2923211250,29800,29700,29850,29650,2243
|
|
20241023,092100,2856492350,29700,30000,30050,29650,6376
|
|
20241023,092000,2666184700,30000,30100,30200,29950,2366
|
|
20241023,091900,2595191850,30200,30100,30400,30050,705
|
|
20241023,091800,2573922950,30100,30050,30100,29950,5140
|
|
20241023,091700,2419529650,30050,29950,30100,29800,4362
|
|
20241023,091600,2288622650,29900,30050,30050,29650,5046
|
|
20241023,091500,2138213900,30100,30400,30550,29700,14821
|
|
20241023,091400,1692691450,30350,30450,30550,30300,2250
|
|
20241023,091300,1624362000,30550,30550,30600,30450,3518
|
|
20241023,091200,1516912200,30600,30750,30750,30600,4096
|
|
20241023,091100,1391247450,30750,31000,31000,30750,958
|
|
20241023,091000,1361702850,30900,30800,31000,30800,1054
|
|
20241023,090900,1329184750,30800,30900,30900,30700,1201
|
|
20241023,090800,1292207100,30750,30950,30950,30700,2043
|
|
20241023,090700,1229220200,31050,31000,31150,30950,1599
|
|
20241023,090600,1179657800,30900,31300,31350,30900,3233
|
|
20241023,090500,1078890700,31300,31150,31400,31000,4647
|
|
20241023,090400,933424600,31000,31250,31400,31000,4168
|
|
20241023,090300,803727200,31250,30650,31550,30650,4536
|
|
20241023,090200,662154850,30650,30500,30850,30500,2518
|
|
20241023,090100,585021700,30500,30900,31400,30500,9509
|
|
20241023,090000,291398950,30850,30650,30900,30300,9299
|