711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,204800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,204700,25858638650,30100,30100,30100,30100,0
|
|
20241024,204600,25858638650,30100,30100,30100,30100,0
|
|
20241024,204500,25858638650,30100,30100,30100,30100,0
|
|
20241024,204400,25858638650,30100,30100,30100,30100,0
|
|
20241024,204300,25858638650,30100,30100,30100,30100,0
|
|
20241024,204200,25858638650,30100,30100,30100,30100,0
|
|
20241024,204100,25858638650,30100,30100,30100,30100,0
|
|
20241024,204000,25858638650,30100,30100,30100,30100,0
|
|
20241024,203900,25858638650,30100,30100,30100,30100,0
|
|
20241024,203800,25858638650,30100,30100,30100,30100,0
|
|
20241024,203700,25858638650,30100,30100,30100,30100,0
|
|
20241024,203600,25858638650,30100,30100,30100,30100,0
|
|
20241024,203500,25858638650,30100,30100,30100,30100,0
|
|
20241024,203400,25858638650,30100,30100,30100,30100,0
|
|
20241024,203300,25858638650,30100,30100,30100,30100,0
|
|
20241024,203200,25858638650,30100,30100,30100,30100,0
|
|
20241024,203100,25858638650,30100,30100,30100,30100,0
|
|
20241024,203000,25858638650,30100,30100,30100,30100,0
|
|
20241024,202900,25858638650,30100,30100,30100,30100,0
|
|
20241024,202800,25858638650,30100,30100,30100,30100,0
|
|
20241024,202700,25858638650,30100,30100,30100,30100,0
|
|
20241024,202600,25858638650,30100,30100,30100,30100,0
|
|
20241024,202500,25858638650,30100,30100,30100,30100,0
|
|
20241024,202400,25858638650,30100,30100,30100,30100,0
|
|
20241024,202300,25858638650,30100,30100,30100,30100,0
|
|
20241024,202200,25858638650,30100,30100,30100,30100,0
|
|
20241024,202100,25858638650,30100,30100,30100,30100,0
|
|
20241024,202000,25858638650,30100,30100,30100,30100,0
|
|
20241024,201900,25858638650,30100,30100,30100,30100,0
|
|
20241024,201800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,201700,25858638650,30100,30100,30100,30100,0
|
|
20241024,201600,25858638650,30100,30100,30100,30100,0
|
|
20241024,201500,25858638650,30100,30100,30100,30100,0
|
|
20241024,201400,25858638650,30100,30100,30100,30100,0
|
|
20241024,201300,25858638650,30100,30100,30100,30100,0
|
|
20241024,201200,25858638650,30100,30100,30100,30100,0
|
|
20241024,201100,25858638650,30100,30100,30100,30100,0
|
|
20241024,201000,25858638650,30100,30100,30100,30100,0
|
|
20241024,200900,25858638650,30100,30100,30100,30100,0
|
|
20241024,200800,25858638650,30100,30100,30100,30100,0
|
|
20241024,200700,25858638650,30100,30100,30100,30100,0
|
|
20241024,200600,25858638650,30100,30100,30100,30100,0
|
|
20241024,200500,25858638650,30100,30100,30100,30100,0
|
|
20241024,200400,25858638650,30100,30100,30100,30100,0
|
|
20241024,200300,25858638650,30100,30100,30100,30100,0
|
|
20241024,200200,25858638650,30100,30100,30100,30100,0
|
|
20241024,200100,25858638650,30100,30100,30100,30100,0
|
|
20241024,200000,25858638650,30100,30100,30100,30100,0
|
|
20241024,195900,25858638650,30100,30100,30100,30100,0
|
|
20241024,195800,25858638650,30100,30100,30100,30100,0
|
|
20241024,195700,25858638650,30100,30100,30100,30100,0
|
|
20241024,195600,25858638650,30100,30100,30100,30100,0
|
|
20241024,195500,25858638650,30100,30100,30100,30100,0
|
|
20241024,195400,25858638650,30100,30100,30100,30100,0
|
|
20241024,195300,25858638650,30100,30100,30100,30100,0
|
|
20241024,195200,25858638650,30100,30100,30100,30100,0
|
|
20241024,195100,25858638650,30100,30100,30100,30100,0
|
|
20241024,195000,25858638650,30100,30100,30100,30100,0
|
|
20241024,194900,25858638650,30100,30100,30100,30100,0
|
|
20241024,194800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,194700,25858638650,30100,30100,30100,30100,0
|
|
20241024,194600,25858638650,30100,30100,30100,30100,0
|
|
20241024,194500,25858638650,30100,30100,30100,30100,0
|
|
20241024,194400,25858638650,30100,30100,30100,30100,0
|
|
20241024,194300,25858638650,30100,30100,30100,30100,0
|
|
20241024,194200,25858638650,30100,30100,30100,30100,0
|
|
20241024,194100,25858638650,30100,30100,30100,30100,0
|
|
20241024,194000,25858638650,30100,30100,30100,30100,0
|
|
20241024,193900,25858638650,30100,30100,30100,30100,0
|
|
20241024,193800,25858638650,30100,30100,30100,30100,0
|
|
20241024,193700,25858638650,30100,30100,30100,30100,0
|
|
20241024,193600,25858638650,30100,30100,30100,30100,0
|
|
20241024,193500,25858638650,30100,30100,30100,30100,0
|
|
20241024,193400,25858638650,30100,30100,30100,30100,0
|
|
20241024,193300,25858638650,30100,30100,30100,30100,0
|
|
20241024,193200,25858638650,30100,30100,30100,30100,0
|
|
20241024,193100,25858638650,30100,30100,30100,30100,0
|
|
20241024,193000,25858638650,30100,30100,30100,30100,0
|
|
20241024,192900,25858638650,30100,30100,30100,30100,0
|
|
20241024,192800,25858638650,30100,30100,30100,30100,0
|
|
20241024,192700,25858638650,30100,30100,30100,30100,0
|
|
20241024,192600,25858638650,30100,30100,30100,30100,0
|
|
20241024,192500,25858638650,30100,30100,30100,30100,0
|
|
20241024,192400,25858638650,30100,30100,30100,30100,0
|
|
20241024,192300,25858638650,30100,30100,30100,30100,0
|
|
20241024,192200,25858638650,30100,30100,30100,30100,0
|
|
20241024,192100,25858638650,30100,30100,30100,30100,0
|
|
20241024,192000,25858638650,30100,30100,30100,30100,0
|
|
20241024,191900,25858638650,30100,30100,30100,30100,0
|
|
20241024,191800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,191700,25858638650,30100,30100,30100,30100,0
|
|
20241024,191600,25858638650,30100,30100,30100,30100,0
|
|
20241024,191500,25858638650,30100,30100,30100,30100,0
|
|
20241024,191400,25858638650,30100,30100,30100,30100,0
|
|
20241024,191300,25858638650,30100,30100,30100,30100,0
|
|
20241024,191200,25858638650,30100,30100,30100,30100,0
|
|
20241024,191100,25858638650,30100,30100,30100,30100,0
|
|
20241024,191000,25858638650,30100,30100,30100,30100,0
|
|
20241024,190900,25858638650,30100,30100,30100,30100,0
|
|
20241024,190800,25858638650,30100,30100,30100,30100,0
|
|
20241024,190700,25858638650,30100,30100,30100,30100,0
|
|
20241024,190600,25858638650,30100,30100,30100,30100,0
|
|
20241024,190500,25858638650,30100,30100,30100,30100,0
|
|
20241024,190400,25858638650,30100,30100,30100,30100,0
|
|
20241024,190300,25858638650,30100,30100,30100,30100,0
|
|
20241024,190200,25858638650,30100,30100,30100,30100,0
|
|
20241024,190100,25858638650,30100,30100,30100,30100,0
|
|
20241024,190000,25858638650,30100,30100,30100,30100,0
|
|
20241024,185900,25858638650,30100,30100,30100,30100,0
|
|
20241024,185800,25858638650,30100,30100,30100,30100,0
|
|
20241024,185700,25858638650,30100,30100,30100,30100,0
|
|
20241024,185600,25858638650,30100,30100,30100,30100,0
|
|
20241024,185500,25858638650,30100,30100,30100,30100,0
|
|
20241024,185400,25858638650,30100,30100,30100,30100,0
|
|
20241024,185300,25858638650,30100,30100,30100,30100,0
|
|
20241024,185200,25858638650,30100,30100,30100,30100,0
|
|
20241024,185100,25858638650,30100,30100,30100,30100,0
|
|
20241024,185000,25858638650,30100,30100,30100,30100,0
|
|
20241024,184900,25858638650,30100,30100,30100,30100,0
|
|
20241024,184800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,184700,25858638650,30100,30100,30100,30100,0
|
|
20241024,184600,25858638650,30100,30100,30100,30100,0
|
|
20241024,184500,25858638650,30100,30100,30100,30100,0
|
|
20241024,184400,25858638650,30100,30100,30100,30100,0
|
|
20241024,184300,25858638650,30100,30100,30100,30100,0
|
|
20241024,184200,25858638650,30100,30100,30100,30100,0
|
|
20241024,184100,25858638650,30100,30100,30100,30100,0
|
|
20241024,184000,25858638650,30100,30100,30100,30100,0
|
|
20241024,183900,25858638650,30100,30100,30100,30100,0
|
|
20241024,183800,25858638650,30100,30100,30100,30100,0
|
|
20241024,183700,25858638650,30100,30100,30100,30100,0
|
|
20241024,183600,25858638650,30100,30100,30100,30100,0
|
|
20241024,183500,25858638650,30100,30100,30100,30100,0
|
|
20241024,183400,25858638650,30100,30100,30100,30100,0
|
|
20241024,183300,25858638650,30100,30100,30100,30100,0
|
|
20241024,183200,25858638650,30100,30100,30100,30100,0
|
|
20241024,183100,25858638650,30100,30100,30100,30100,0
|
|
20241024,183000,25858638650,30100,30100,30100,30100,0
|
|
20241024,182900,25858638650,30100,30100,30100,30100,0
|
|
20241024,182800,25858638650,30100,30100,30100,30100,0
|
|
20241024,182700,25858638650,30100,30100,30100,30100,0
|
|
20241024,182600,25858638650,30100,30100,30100,30100,0
|
|
20241024,182500,25858638650,30100,30100,30100,30100,0
|
|
20241024,182400,25858638650,30100,30100,30100,30100,0
|
|
20241024,182300,25858638650,30100,30100,30100,30100,0
|
|
20241024,182200,25858638650,30100,30100,30100,30100,0
|
|
20241024,182100,25858638650,30100,30100,30100,30100,0
|
|
20241024,182000,25858638650,30100,30100,30100,30100,0
|
|
20241024,181900,25858638650,30100,30100,30100,30100,0
|
|
20241024,181800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,181700,25858638650,30100,30100,30100,30100,0
|
|
20241024,181600,25858638650,30100,30100,30100,30100,0
|
|
20241024,181500,25858638650,30100,30100,30100,30100,0
|
|
20241024,181400,25858638650,30100,30100,30100,30100,0
|
|
20241024,181300,25858638650,30100,30100,30100,30100,0
|
|
20241024,181200,25858638650,30100,30100,30100,30100,0
|
|
20241024,181100,25858638650,30100,30100,30100,30100,0
|
|
20241024,181000,25858638650,30100,30100,30100,30100,0
|
|
20241024,180900,25858638650,30100,30100,30100,30100,0
|
|
20241024,180800,25858638650,30100,30100,30100,30100,0
|
|
20241024,180700,25858638650,30100,30100,30100,30100,0
|
|
20241024,180600,25858638650,30100,30100,30100,30100,0
|
|
20241024,180500,25858638650,30100,30100,30100,30100,0
|
|
20241024,180400,25858638650,30100,30100,30100,30100,0
|
|
20241024,180300,25858638650,30100,30100,30100,30100,0
|
|
20241024,180200,25858638650,30100,30100,30100,30100,0
|
|
20241024,180100,25858638650,30100,30100,30100,30100,0
|
|
20241024,180000,25858638650,30100,30100,30100,30100,0
|
|
20241024,175900,25858638650,30100,30100,30100,30100,0
|
|
20241024,175800,25858638650,30100,30100,30100,30100,0
|
|
20241024,175700,25858638650,30100,30100,30100,30100,0
|
|
20241024,175600,25858638650,30100,30100,30100,30100,0
|
|
20241024,175500,25858638650,30100,30100,30100,30100,0
|
|
20241024,175400,25858638650,30100,30100,30100,30100,0
|
|
20241024,175300,25858638650,30100,30100,30100,30100,0
|
|
20241024,175200,25858638650,30100,30100,30100,30100,0
|
|
20241024,175100,25858638650,30100,30100,30100,30100,0
|
|
20241024,175000,25858638650,30100,30100,30100,30100,0
|
|
20241024,174900,25858638650,30100,30100,30100,30100,0
|
|
20241024,174800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,174700,25858638650,30100,30100,30100,30100,0
|
|
20241024,174600,25858638650,30100,30100,30100,30100,0
|
|
20241024,174500,25858638650,30100,30100,30100,30100,0
|
|
20241024,174400,25858638650,30100,30100,30100,30100,0
|
|
20241024,174300,25858638650,30100,30100,30100,30100,0
|
|
20241024,174200,25858638650,30100,30100,30100,30100,0
|
|
20241024,174100,25858638650,30100,30100,30100,30100,0
|
|
20241024,174000,25858638650,30100,30100,30100,30100,0
|
|
20241024,173900,25858638650,30100,30100,30100,30100,0
|
|
20241024,173800,25858638650,30100,30100,30100,30100,0
|
|
20241024,173700,25858638650,30100,30100,30100,30100,0
|
|
20241024,173600,25858638650,30100,30100,30100,30100,0
|
|
20241024,173500,25858638650,30100,30100,30100,30100,0
|
|
20241024,173400,25858638650,30100,30100,30100,30100,0
|
|
20241024,173300,25858638650,30100,30100,30100,30100,0
|
|
20241024,173200,25858638650,30100,30100,30100,30100,0
|
|
20241024,173100,25858638650,30100,30100,30100,30100,0
|
|
20241024,173000,25858638650,30100,30100,30100,30100,0
|
|
20241024,172900,25858638650,30100,30100,30100,30100,0
|
|
20241024,172800,25858638650,30100,30100,30100,30100,0
|
|
20241024,172700,25858638650,30100,30100,30100,30100,0
|
|
20241024,172600,25858638650,30100,30100,30100,30100,0
|
|
20241024,172500,25858638650,30100,30100,30100,30100,0
|
|
20241024,172400,25858638650,30100,30100,30100,30100,0
|
|
20241024,172300,25858638650,30100,30100,30100,30100,0
|
|
20241024,172200,25858638650,30100,30100,30100,30100,0
|
|
20241024,172100,25858638650,30100,30100,30100,30100,0
|
|
20241024,172000,25858638650,30100,30100,30100,30100,0
|
|
20241024,171900,25858638650,30100,30100,30100,30100,0
|
|
20241024,171800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,171700,25858638650,30100,30100,30100,30100,0
|
|
20241024,171600,25858638650,30100,30100,30100,30100,0
|
|
20241024,171500,25858638650,30100,30100,30100,30100,0
|
|
20241024,171400,25858638650,30100,30100,30100,30100,0
|
|
20241024,171300,25858638650,30100,30100,30100,30100,0
|
|
20241024,171200,25858638650,30100,30100,30100,30100,0
|
|
20241024,171100,25858638650,30100,30100,30100,30100,0
|
|
20241024,171000,25858638650,30100,30100,30100,30100,0
|
|
20241024,170900,25858638650,30100,30100,30100,30100,0
|
|
20241024,170800,25858638650,30100,30100,30100,30100,0
|
|
20241024,170700,25858638650,30100,30100,30100,30100,0
|
|
20241024,170600,25858638650,30100,30100,30100,30100,0
|
|
20241024,170500,25858638650,30100,30100,30100,30100,0
|
|
20241024,170400,25858638650,30100,30100,30100,30100,0
|
|
20241024,170300,25858638650,30100,30100,30100,30100,0
|
|
20241024,170200,25858638650,30100,30100,30100,30100,0
|
|
20241024,170100,25858638650,30100,30100,30100,30100,0
|
|
20241024,170000,25858638650,30100,30100,30100,30100,0
|
|
20241024,165900,25858638650,30100,30100,30100,30100,0
|
|
20241024,165800,25858638650,30100,30100,30100,30100,0
|
|
20241024,165700,25858638650,30100,30100,30100,30100,0
|
|
20241024,165600,25858638650,30100,30100,30100,30100,0
|
|
20241024,165500,25858638650,30100,30100,30100,30100,0
|
|
20241024,165400,25858638650,30100,30100,30100,30100,0
|
|
20241024,165300,25858638650,30100,30100,30100,30100,0
|
|
20241024,165200,25858638650,30100,30100,30100,30100,0
|
|
20241024,165100,25858638650,30100,30100,30100,30100,0
|
|
20241024,165000,25858638650,30100,30100,30100,30100,0
|
|
20241024,164900,25858638650,30100,30100,30100,30100,0
|
|
20241024,164800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,164700,25858638650,30100,30100,30100,30100,0
|
|
20241024,164600,25858638650,30100,30100,30100,30100,0
|
|
20241024,164500,25858638650,30100,30100,30100,30100,0
|
|
20241024,164400,25858638650,30100,30100,30100,30100,0
|
|
20241024,164300,25858638650,30100,30100,30100,30100,0
|
|
20241024,164200,25858638650,30100,30100,30100,30100,0
|
|
20241024,164100,25858638650,30100,30100,30100,30100,0
|
|
20241024,164000,25858638650,30100,30100,30100,30100,0
|
|
20241024,163900,25858638650,30100,30100,30100,30100,0
|
|
20241024,163800,25858638650,30100,30100,30100,30100,0
|
|
20241024,163700,25858638650,30100,30100,30100,30100,0
|
|
20241024,163600,25858638650,30100,30100,30100,30100,0
|
|
20241024,163500,25858638650,30100,30100,30100,30100,0
|
|
20241024,163400,25858638650,30100,30100,30100,30100,0
|
|
20241024,163300,25858638650,30100,30100,30100,30100,0
|
|
20241024,163200,25858638650,30100,30100,30100,30100,0
|
|
20241024,163100,25858638650,30100,30100,30100,30100,0
|
|
20241024,163000,25858638650,30100,30100,30100,30100,0
|
|
20241024,162900,25858638650,30100,30100,30100,30100,0
|
|
20241024,162800,25858638650,30100,30100,30100,30100,0
|
|
20241024,162700,25858638650,30100,30100,30100,30100,0
|
|
20241024,162600,25858638650,30100,30100,30100,30100,0
|
|
20241024,162500,25858638650,30100,30100,30100,30100,0
|
|
20241024,162400,25858638650,30100,30100,30100,30100,0
|
|
20241024,162300,25858638650,30100,30100,30100,30100,0
|
|
20241024,162200,25858638650,30100,30100,30100,30100,0
|
|
20241024,162100,25858638650,30100,30100,30100,30100,0
|
|
20241024,162000,25858638650,30100,30100,30100,30100,0
|
|
20241024,161900,25858638650,30100,30100,30100,30100,0
|
|
20241024,161800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,161700,25858638650,30100,30100,30100,30100,0
|
|
20241024,161600,25858638650,30100,30100,30100,30100,0
|
|
20241024,161500,25858638650,30100,30100,30100,30100,0
|
|
20241024,161400,25858638650,30100,30100,30100,30100,0
|
|
20241024,161300,25858638650,30100,30100,30100,30100,0
|
|
20241024,161200,25858638650,30100,30100,30100,30100,0
|
|
20241024,161100,25858638650,30100,30100,30100,30100,0
|
|
20241024,161000,25858638650,30100,30100,30100,30100,0
|
|
20241024,160900,25858638650,30100,30100,30100,30100,0
|
|
20241024,160800,25858638650,30100,30100,30100,30100,0
|
|
20241024,160700,25858638650,30100,30100,30100,30100,0
|
|
20241024,160600,25858638650,30100,30100,30100,30100,0
|
|
20241024,160500,25858638650,30100,30100,30100,30100,0
|
|
20241024,160400,25858638650,30100,30100,30100,30100,0
|
|
20241024,160300,25858638650,30100,30100,30100,30100,0
|
|
20241024,160200,25858638650,30100,30100,30100,30100,0
|
|
20241024,160100,25858638650,30100,30100,30100,30100,0
|
|
20241024,160000,25858638650,30100,30100,30100,30100,0
|
|
20241024,155900,25858638650,30100,30100,30100,30100,0
|
|
20241024,155800,25858638650,30100,30100,30100,30100,0
|
|
20241024,155700,25858638650,30100,30100,30100,30100,0
|
|
20241024,155600,25858638650,30100,30100,30100,30100,0
|
|
20241024,155500,25858638650,30100,30100,30100,30100,0
|
|
20241024,155400,25858638650,30100,30100,30100,30100,0
|
|
20241024,155300,25858638650,30100,30100,30100,30100,0
|
|
20241024,155200,25858638650,30100,30100,30100,30100,0
|
|
20241024,155100,25858638650,30100,30100,30100,30100,0
|
|
20241024,155000,25858638650,30100,30100,30100,30100,0
|
|
20241024,154900,25858638650,30100,30100,30100,30100,0
|
|
20241024,154800,25858638650,30100,30100,30100,30100,5247
|
|
20241024,154700,25858638650,30100,30100,30100,30100,0
|
|
20241024,154600,25858638650,30100,30100,30100,30100,0
|
|
20241024,154500,25858638650,30100,30100,30100,30100,0
|
|
20241024,154400,25858638650,30100,30100,30100,30100,0
|
|
20241024,154300,25858638650,30100,30100,30100,30100,0
|
|
20241024,154200,25858638650,30100,30100,30100,30100,0
|
|
20241024,154100,25858638650,30100,30100,30100,30100,0
|
|
20241024,154000,25858638650,30100,30100,30100,30100,0
|
|
20241024,153900,25858638650,30100,30100,30100,30100,0
|
|
20241024,153800,25858638650,30100,30100,30100,30100,0
|
|
20241024,153700,25858638650,30100,30100,30100,30100,0
|
|
20241024,153600,25858638650,30100,30100,30100,30100,0
|
|
20241024,153500,25858638650,30100,30100,30100,30100,0
|
|
20241024,153400,25858638650,30100,30100,30100,30100,0
|
|
20241024,153300,25858638650,30100,30100,30100,30100,0
|
|
20241024,153200,25858638650,30100,30100,30100,30100,0
|
|
20241024,153100,25858638650,30100,30100,30100,30100,0
|
|
20241024,153000,25858638650,30100,30100,30100,30100,5247
|
|
20241024,152900,25700703950,30500,30500,30500,30500,0
|
|
20241024,152800,25700703950,30500,30500,30500,30500,0
|
|
20241024,152700,25700703950,30500,30500,30500,30500,0
|
|
20241024,152600,25700703950,30500,30500,30500,30500,0
|
|
20241024,152500,25700703950,30500,30500,30500,30500,0
|
|
20241024,152400,25700703950,30500,30500,30500,30500,0
|
|
20241024,152300,25700703950,30500,30500,30500,30500,0
|
|
20241024,152200,25700703950,30500,30500,30500,30500,0
|
|
20241024,152100,25700703950,30500,30500,30500,30500,0
|
|
20241024,152000,25700703950,30500,30500,30500,30500,0
|
|
20241024,151900,25700703950,30500,30200,31700,29900,26197
|
|
20241024,151800,24890113600,30200,29800,30300,29800,6103
|
|
20241024,151700,24706359550,29800,29850,30000,29700,4735
|
|
20241024,151600,24564571350,29800,29900,30000,29650,2053
|
|
20241024,151500,24503160150,29900,29300,30000,29300,7278
|
|
20241024,151400,24286244150,29550,29200,29550,29000,5242
|
|
20241024,151300,24133842750,29250,29100,29350,29100,314
|
|
20241024,151200,24124684500,29150,29300,29300,29100,2511
|
|
20241024,151100,24051362950,29250,29200,29250,29200,542
|
|
20241024,151000,24035523600,29300,29300,29700,29300,1270
|
|
20241024,150900,23998001850,29350,29200,29700,29100,1665
|
|
20241024,150800,23949018600,29200,29250,29250,29150,432
|
|
20241024,150700,23936410800,29250,29150,29250,29150,1049
|
|
20241024,150600,23905785650,29100,29050,29700,29000,3495
|
|
20241024,150500,23803393900,29050,29100,29150,29050,1615
|
|
20241024,150400,23756472850,29100,29250,29250,29100,4650
|
|
20241024,150300,23620902600,29250,29250,29350,29250,863
|
|
20241024,150200,23595618350,29250,29300,29400,29200,531
|
|
20241024,150100,23580081900,29300,29450,29450,29250,1048
|
|
20241024,150000,23549350350,29450,29650,29650,29450,2954
|
|
20241024,145900,23462148000,29600,29650,29650,29550,574
|
|
20241024,145800,23445155200,29650,29500,29650,29450,1345
|
|
20241024,145700,23405444550,29500,29750,29750,29500,1262
|
|
20241024,145600,23368120650,29750,29700,29750,29600,1272
|
|
20241024,145500,23330354950,29700,29600,29700,29600,959
|
|
20241024,145400,23301921700,29550,29550,29600,29500,1004
|
|
20241024,145300,23272238950,29600,29400,29600,29400,892
|
|
20241024,145200,23245946300,29450,29400,29450,29400,1490
|
|
20241024,145100,23202071850,29450,29250,29450,29250,4220
|
|
20241024,145000,23078194150,29250,29150,29300,29150,1582
|
|
20241024,144900,23031959450,29150,29200,29200,29150,804
|
|
20241024,144800,23008495600,29200,29150,29300,29150,1284
|
|
20241024,144700,22971031950,29150,29150,29200,29100,1149
|
|
20241024,144600,22937538100,29150,29200,29200,29100,786
|
|
20241024,144500,22914616050,29150,29100,29150,29100,975
|
|
20241024,144400,22886200000,29100,29200,29200,29100,809
|
|
20241024,144300,22862643450,29200,29100,29200,29050,1411
|
|
20241024,144200,22821507950,29150,29050,29150,29050,1674
|
|
20241024,144100,22772831850,29050,29100,29100,29050,583
|
|
20241024,144000,22755892300,29050,29250,29250,29050,2825
|
|
20241024,143900,22673557450,29300,29300,29350,29200,5206
|
|
20241024,143800,22521245100,29300,29450,29500,29300,2936
|
|
20241024,143700,22434901050,29450,29600,29600,29400,2589
|
|
20241024,143600,22358624850,29600,29400,29650,29400,1218
|
|
20241024,143500,22322657500,29400,29200,29550,29200,3313
|
|
20241024,143400,22225203600,29200,29100,29200,29050,1110
|
|
20241024,143300,22192853550,29100,29000,29150,28950,1107
|
|
20241024,143200,22160692900,29000,29000,29050,28950,4988
|
|
20241024,143100,22016036750,29000,29100,29100,29000,3541
|
|
20241024,143000,21913209550,29100,29200,29200,29050,1381
|
|
20241024,142900,21872994650,29200,29100,29300,29050,1740
|
|
20241024,142800,21822245650,29100,29100,29100,29050,787
|
|
20241024,142700,21799373300,29050,29150,29200,29050,3796
|
|
20241024,142600,21688888600,29150,29150,29150,29100,1394
|
|
20241024,142500,21648259050,29100,29150,29150,29100,1374
|
|
20241024,142400,21608241000,29100,29200,29250,29100,1145
|
|
20241024,142300,21574830750,29250,29350,29350,29250,2472
|
|
20241024,142200,21502395350,29350,29300,29350,29300,702
|
|
20241024,142100,21481824600,29350,29300,29350,29300,1004
|
|
20241024,142000,21452382950,29400,29400,29400,29350,674
|
|
20241024,141900,21432593900,29400,29500,29500,29350,1386
|
|
20241024,141800,21391821850,29500,29500,29550,29500,789
|
|
20241024,141700,21368540400,29500,29600,29600,29500,569
|
|
20241024,141600,21351721450,29550,29550,29550,29550,397
|
|
20241024,141500,21339990100,29550,29550,29650,29550,402
|
|
20241024,141400,21328098050,29550,29600,29600,29500,1428
|
|
20241024,141300,21285919700,29650,29650,29650,29600,152
|
|
20241024,141200,21281417600,29600,29600,29600,29600,84
|
|
20241024,141100,21278931200,29600,29650,29700,29600,351
|
|
20241024,141000,21268533600,29700,29650,29700,29650,340
|
|
20241024,140900,21258445450,29600,29700,29700,29600,108
|
|
20241024,140800,21255239450,29700,29650,29700,29600,140
|
|
20241024,140700,21251091000,29650,29700,29700,29600,81
|
|
20241024,140600,21248689100,29700,29650,29700,29600,888
|
|
20241024,140500,21222365750,29700,29700,29750,29700,160
|
|
20241024,140400,21217610900,29650,29750,29750,29650,842
|
|
20241024,140300,21192625550,29750,30000,30000,29750,1151
|
|
20241024,140200,21158238550,29950,29950,30000,29850,1025
|
|
20241024,140100,21127535600,29950,29900,29950,29800,1460
|
|
20241024,140000,21083856250,29850,29550,29850,29550,2300
|
|
20241024,135900,21015446800,29550,29650,29800,29550,1852
|
|
20241024,135800,20960472800,29600,29450,29600,29400,2838
|
|
20241024,135700,20876663250,29450,29300,29450,29250,1551
|
|
20241024,135600,20831145300,29300,29250,29300,29250,233
|
|
20241024,135500,20824320650,29250,29250,29300,29200,72
|
|
20241024,135400,20822215250,29250,29200,29300,29200,680
|
|
20241024,135300,20802335450,29250,29250,29250,29200,144
|
|
20241024,135200,20798125400,29200,29350,29350,29200,803
|
|
20241024,135100,20774609950,29300,29050,29300,29050,1152
|
|
20241024,135000,20740973200,29050,29200,29200,29050,2371
|
|
20241024,134900,20671874900,29250,29200,29250,29050,4316
|
|
20241024,134800,20546195500,29200,29250,29300,29200,1263
|
|
20241024,134700,20509259800,29250,29400,29400,29250,1701
|
|
20241024,134600,20459426750,29400,29450,29450,29400,565
|
|
20241024,134500,20442813450,29450,29450,29450,29400,3949
|
|
20241024,134400,20326516400,29400,29400,29450,29350,989
|
|
20241024,134300,20297465200,29400,29650,29650,29400,1649
|
|
20241024,134200,20248809150,29650,29550,29650,29550,285
|
|
20241024,134100,20240372250,29600,29550,29600,29500,581
|
|
20241024,134000,20223203900,29550,29500,29550,29500,380
|
|
20241024,133900,20211984250,29500,29500,29550,29450,332
|
|
20241024,133800,20202188000,29450,29500,29500,29450,123
|
|
20241024,133700,20198561050,29500,29500,29500,29450,2575
|
|
20241024,133600,20122635550,29450,29450,29500,29400,500
|
|
20241024,133500,20107912000,29500,29350,29500,29350,1382
|
|
20241024,133400,20067223800,29400,29000,29500,29000,8043
|
|
20241024,133300,19832564650,28950,29300,29350,28950,15594
|
|
20241024,133200,19378086250,29350,29500,29500,29300,4011
|
|
20241024,133100,19260238050,29450,29450,29500,29400,643
|
|
20241024,133000,19241305400,29400,29500,29550,29400,707
|
|
20241024,132900,19220489500,29500,29500,29600,29450,389
|
|
20241024,132800,19209014300,29350,29550,29550,29350,4961
|
|
20241024,132700,19062989900,29550,29600,29700,29550,1148
|
|
20241024,132600,19029056050,29700,29650,29700,29550,2126
|
|
20241024,132500,18966097450,29700,29650,29700,29650,636
|
|
20241024,132400,18947239650,29700,29650,29700,29650,729
|
|
20241024,132300,18925618400,29650,29650,29700,29650,744
|
|
20241024,132200,18903557500,29650,29650,29700,29650,287
|
|
20241024,132100,18895045150,29600,29600,29650,29600,352
|
|
20241024,132000,18884617800,29600,29700,29700,29600,439
|
|
20241024,131900,18871598400,29700,29700,29750,29600,898
|
|
20241024,131800,18844970650,29650,29650,29750,29650,969
|
|
20241024,131700,18816224550,29800,29650,29800,29650,572
|
|
20241024,131600,18799239150,29600,29650,29700,29600,1492
|
|
20241024,131500,18754949000,29700,29650,29800,29650,2827
|
|
20241024,131400,18670989150,29700,29800,29850,29650,1020
|
|
20241024,131300,18640676300,29850,29800,29850,29750,2277
|
|
20241024,131200,18572819650,29800,29850,29900,29800,825
|
|
20241024,131100,18548198050,29850,29900,29900,29850,1234
|
|
20241024,131000,18511357300,29900,30000,30050,29900,1353
|
|
20241024,130900,18470821300,30000,29950,30050,29900,5346
|
|
20241024,130800,18310658000,29900,29850,29950,29850,405
|
|
20241024,130700,18298546000,29850,29950,29950,29800,218
|
|
20241024,130600,18292026700,30000,30000,30050,29850,2321
|
|
20241024,130500,18222440000,30000,29750,30000,29750,3537
|
|
20241024,130400,18116475950,29800,29800,29850,29750,109
|
|
20241024,130300,18113229100,29800,29850,29850,29750,3843
|
|
20241024,130200,17998842150,29900,29750,29900,29750,2252
|
|
20241024,130100,17931764550,29750,29700,29800,29650,1095
|
|
20241024,130000,17899185100,29700,29600,29700,29500,2833
|
|
20241024,125900,17815467100,29600,30000,30000,29600,12713
|
|
20241024,125800,17437702250,30000,29950,30000,29850,2344
|
|
20241024,125700,17367633050,30000,29950,30000,29950,327
|
|
20241024,125600,17357833350,29950,29950,30000,29900,701
|
|
20241024,125500,17336858650,29900,29900,29950,29850,1018
|
|
20241024,125400,17306422150,29900,30000,30050,29900,746
|
|
20241024,125300,17284107100,30000,30100,30150,30000,1542
|
|
20241024,125200,17237811700,30100,30150,30150,30100,929
|
|
20241024,125100,17209833150,30150,30050,30150,30050,520
|
|
20241024,125000,17194194350,30050,30050,30100,30000,481
|
|
20241024,124900,17179742700,30050,30050,30100,30000,825
|
|
20241024,124800,17154939250,30100,30000,30150,30000,1714
|
|
20241024,124700,17103429400,29950,29950,30000,29950,1389
|
|
20241024,124600,17061794400,29950,29950,30000,29950,435
|
|
20241024,124500,17048763850,29850,29950,29950,29850,643
|
|
20241024,124400,17029514750,29850,29950,29950,29850,715
|
|
20241024,124300,17008141550,29900,29950,29950,29900,1040
|
|
20241024,124200,16977044800,29950,29950,30000,29950,165
|
|
20241024,124100,16972097650,29950,29950,29950,29850,508
|
|
20241024,124000,16956894400,29950,29950,30000,29950,85
|
|
20241024,123900,16954345000,29950,29950,30100,29850,1329
|
|
20241024,123800,16914464900,29850,30000,30050,29800,4388
|
|
20241024,123700,16783410100,30000,29950,30000,29950,669
|
|
20241024,123600,16763344000,29950,30000,30000,29950,260
|
|
20241024,123500,16755553600,30000,30000,30000,29950,265
|
|
20241024,123400,16747615100,30000,30000,30000,29900,404
|
|
20241024,123300,16735522400,30000,30000,30000,29950,369
|
|
20241024,123200,16724460700,30000,30050,30050,30000,378
|
|
20241024,123100,16713117800,30050,29800,30100,29750,2446
|
|
20241024,123000,16639933150,29800,29950,29950,29800,2441
|
|
20241024,122900,16567128550,29950,29800,30000,29800,1527
|
|
20241024,122800,16521531350,29800,29850,29900,29800,6530
|
|
20241024,122700,16326741800,29850,29950,30000,29850,4113
|
|
20241024,122600,16203750500,30050,30050,30050,30000,2045
|
|
20241024,122500,16142392250,30050,30150,30250,30000,6935
|
|
20241024,122400,15933963950,30250,30200,30250,30200,887
|
|
20241024,122300,15907175900,30250,30150,30250,30150,321
|
|
20241024,122200,15897479800,30150,30200,30200,30100,154
|
|
20241024,122100,15892841600,30200,30150,30200,30100,749
|
|
20241024,122000,15870274050,30150,30150,30200,30150,396
|
|
20241024,121900,15858331650,30250,30250,30250,30100,3598
|
|
20241024,121800,15749878100,30250,30250,30250,30200,918
|
|
20241024,121700,15722144150,30300,30250,30300,30250,456
|
|
20241024,121600,15708347850,30300,30250,30300,30250,248
|
|
20241024,121500,15700842500,30250,30250,30300,30250,726
|
|
20241024,121400,15678879150,30250,30250,30300,30250,415
|
|
20241024,121300,15666315700,30250,30250,30300,30250,222
|
|
20241024,121200,15659593100,30250,30250,30300,30100,1603
|
|
20241024,121100,15611143500,30100,30300,30300,30100,2425
|
|
20241024,121000,15537933550,30300,30300,30350,30300,465
|
|
20241024,120900,15523837550,30300,30300,30350,30300,397
|
|
20241024,120800,15511804650,30300,30100,30350,30100,4421
|
|
20241024,120700,15378116100,30100,30200,30250,30100,2088
|
|
20241024,120600,15315227250,30250,30200,30250,30150,2063
|
|
20241024,120500,15253011600,30200,30250,30300,30150,2026
|
|
20241024,120400,15191737000,30250,30350,30350,30250,1432
|
|
20241024,120300,15148383100,30350,30400,30400,30300,500
|
|
20241024,120200,15133200550,30400,30450,30450,30300,1690
|
|
20241024,120100,15081852300,30400,30400,30450,30400,1440
|
|
20241024,120000,15038067950,30400,30300,30400,30200,1952
|
|
20241024,115900,14978871250,30250,30350,30350,30150,8108
|
|
20241024,115800,14733663150,30350,30350,30400,30300,1338
|
|
20241024,115700,14693076700,30350,30500,30550,30300,6402
|
|
20241024,115600,14498484800,30500,30750,30750,30500,9711
|
|
20241024,115500,14201305300,30800,30950,30950,30800,1401
|
|
20241024,115400,14158126250,30950,30950,30950,30900,97
|
|
20241024,115300,14155125000,30950,30950,31000,30950,45
|
|
20241024,115200,14153730150,30900,30950,31200,30850,184
|
|
20241024,115100,14148023350,30900,30850,30900,30850,674
|
|
20241024,115000,14127222050,30850,30800,30900,30800,219
|
|
20241024,114900,14120463250,30800,30800,30850,30800,68
|
|
20241024,114800,14118366450,30750,30800,30900,30750,657
|
|
20241024,114700,14098120500,30850,30800,30850,30800,315
|
|
20241024,114600,14088403650,30750,30900,30900,30750,829
|
|
20241024,114500,14062878100,30850,30900,30900,30850,402
|
|
20241024,114400,14050469800,30900,30850,30900,30850,80
|
|
20241024,114300,14048001600,30800,30950,30950,30750,5724
|
|
20241024,114200,13871256150,31000,31050,31100,30950,719
|
|
20241024,114100,13848969700,31100,31100,31100,31050,359
|
|
20241024,114000,13837805850,31200,31250,31300,31100,712
|
|
20241024,113900,13815594050,31250,31250,31300,31200,1210
|
|
20241024,113800,13777783100,31250,31200,31250,31150,896
|
|
20241024,113700,13749834700,31150,30950,31150,30950,1228
|
|
20241024,113600,13711671000,30950,30950,31000,30900,259
|
|
20241024,113500,13703654400,30950,30900,30950,30800,379
|
|
20241024,113400,13691958750,30900,30850,30900,30800,146
|
|
20241024,113300,13687450150,30800,30850,30850,30800,550
|
|
20241024,113200,13670508350,30900,30900,30950,30800,3755
|
|
20241024,113100,13554612200,30950,31150,31150,30900,4279
|
|
20241024,113000,13421991350,31100,31150,31150,31100,313
|
|
20241024,112900,13412243300,31100,31050,31150,31050,755
|
|
20241024,112800,13388752050,31100,31100,31100,31050,246
|
|
20241024,112700,13381107100,31100,31150,31150,31100,520
|
|
20241024,112600,13364925900,31100,30950,31100,30950,982
|
|
20241024,112500,13334419450,30950,31100,31100,30900,824
|
|
20241024,112400,13308877700,31100,31100,31100,31050,600
|
|
20241024,112300,13290222300,31050,31000,31100,31000,541
|
|
20241024,112200,13273431450,31000,31050,31050,31000,513
|
|
20241024,112100,13257517800,30950,31000,31050,30950,884
|
|
20241024,112000,13230111750,31000,30950,31000,30900,790
|
|
20241024,111900,13205643050,30950,30900,30950,30900,340
|
|
20241024,111800,13195122750,30950,30800,30950,30700,752
|
|
20241024,111700,13171945200,30800,30950,30950,30800,873
|
|
20241024,111600,13145003050,31000,30900,31000,30850,1267
|
|
20241024,111500,13105801600,30850,30500,30900,30500,4195
|
|
20241024,111400,12977440750,30550,30900,31000,30550,9839
|
|
20241024,111300,12675453550,30950,31100,31150,30850,2313
|
|
20241024,111200,12603752950,31100,31400,31400,30900,5086
|
|
20241024,111100,12445742850,31400,31350,31400,31350,1114
|
|
20241024,111000,12410814350,31400,31550,31550,31400,1284
|
|
20241024,110900,12370425800,31500,31600,31700,31500,1010
|
|
20241024,110800,12338491700,31600,31400,31700,31400,4343
|
|
20241024,110700,12201411650,31400,31450,31600,31300,2974
|
|
20241024,110600,12108010550,31500,31700,31700,31300,4822
|
|
20241024,110500,11956373500,31700,31750,31900,31700,1949
|
|
20241024,110400,11894542200,31750,31800,31950,31750,1905
|
|
20241024,110300,11833932600,31800,31950,31950,31700,4084
|
|
20241024,110200,11703853200,32000,32100,32100,32000,2153
|
|
20241024,110100,11634881750,32100,31950,32100,31950,786
|
|
20241024,110000,11609693600,31950,32300,32350,31950,1901
|
|
20241024,105900,11548662150,32300,32300,32350,32250,400
|
|
20241024,105800,11535734350,32300,32250,32350,32250,1603
|
|
20241024,105700,11483923850,32250,32300,32350,32250,3126
|
|
20241024,105600,11382947550,32300,32300,32300,32250,1612
|
|
20241024,105500,11330890850,32300,32250,32350,32200,2307
|
|
20241024,105400,11256378250,32300,32150,32350,32150,4398
|
|
20241024,105300,11114567850,32150,32150,32150,31950,2220
|
|
20241024,105200,11043356700,32150,32100,32300,32000,3053
|
|
20241024,105100,10945362750,32100,32250,32300,32050,4211
|
|
20241024,105000,10809926700,32250,32350,32350,32200,1578
|
|
20241024,104900,10758974100,32300,32100,32350,32100,6093
|
|
20241024,104800,10562754800,32100,32150,32150,31950,3633
|
|
20241024,104700,10446346350,32250,32050,32250,32050,3714
|
|
20241024,104600,10327042450,32050,32200,32200,32000,2687
|
|
20241024,104500,10240822650,32150,32200,32300,32150,3333
|
|
20241024,104400,10133393150,32200,31950,32350,31950,3327
|
|
20241024,104300,10026414200,32100,32500,32500,31900,6854
|
|
20241024,104200,9805576300,32550,32400,32650,32400,2734
|
|
20241024,104100,9716577900,32400,32650,32700,32400,4538
|
|
20241024,104000,9568873700,32650,32750,32750,32650,3134
|
|
20241024,103900,9466453350,32750,32550,32750,32450,10567
|
|
20241024,103800,9121649350,32600,32650,32650,32450,3689
|
|
20241024,103700,9001398250,32650,32700,32700,32400,2962
|
|
20241024,103600,8904934950,32700,32700,32750,32600,3004
|
|
20241024,103500,8806765100,32700,32700,32750,32500,4538
|
|
20241024,103400,8658385250,32700,32500,32700,32500,3782
|
|
20241024,103300,8535209150,32500,32450,32500,32150,6224
|
|
20241024,103200,8333638150,32450,32500,32500,32400,1413
|
|
20241024,103100,8287744350,32500,32500,32550,32450,2799
|
|
20241024,103000,8196677400,32500,32500,32550,32350,3796
|
|
20241024,102900,8073457650,32500,32400,32550,32300,3990
|
|
20241024,102800,7943921550,32400,32500,32500,32300,3317
|
|
20241024,102700,7836518850,32500,32350,32500,32350,13213
|
|
20241024,102600,7407885200,32300,32150,32300,31900,6305
|
|
20241024,102500,7205210200,32150,32150,32250,32150,3625
|
|
20241024,102400,7088510900,32150,32200,32200,32000,1422
|
|
20241024,102300,7042865000,32150,32250,32300,32150,5978
|
|
20241024,102200,6850047900,32250,31950,32300,31900,7051
|
|
20241024,102100,6623600450,31950,32000,32000,31900,1799
|
|
20241024,102000,6566095150,32000,31800,32000,31750,2084
|
|
20241024,101900,6499505900,31950,32050,32050,31700,1242
|
|
20241024,101800,6459820700,32050,31400,32050,31400,17324
|
|
20241024,101700,5908726750,31450,31450,31550,31400,501
|
|
20241024,101600,5892963350,31450,31400,31450,31350,475
|
|
20241024,101500,5878046150,31350,31400,31400,31250,271
|
|
20241024,101400,5869549150,31250,31300,31400,31200,298
|
|
20241024,101300,5860231750,31400,31050,31400,31050,1097
|
|
20241024,101200,5825960150,31050,31450,31450,30650,11648
|
|
20241024,101100,5465152100,31450,31550,31550,31450,963
|
|
20241024,101000,5434819600,31550,31500,31600,31450,493
|
|
20241024,100900,5419271050,31500,31350,31500,31350,935
|
|
20241024,100800,5389896250,31350,31350,31450,31200,1912
|
|
20241024,100700,5330076750,31300,31350,31350,31250,804
|
|
20241024,100600,5304908950,31300,31650,31750,31000,6442
|
|
20241024,100500,5103454800,31700,31450,31800,31450,530
|
|
20241024,100400,5086722250,31400,31650,31650,31400,1588
|
|
20241024,100300,5036671400,31650,31600,31700,31250,6504
|
|
20241024,100200,4832560950,31550,32050,32050,31550,11444
|
|
20241024,100100,4469690850,31950,31900,32150,31850,9062
|
|
20241024,100000,4179169250,31950,31950,32050,31850,3373
|
|
20241024,095900,4071413850,32000,31950,32200,31900,8081
|
|
20241024,095800,3812703600,31950,31750,31950,31700,9607
|
|
20241024,095700,3506441550,31700,31550,31700,31450,6864
|
|
20241024,095600,3289543500,31550,31500,31550,31400,2078
|
|
20241024,095500,3224100000,31500,31550,31600,31450,1104
|
|
20241024,095400,3189328950,31550,31600,31650,31550,1762
|
|
20241024,095300,3133657150,31600,31400,31600,31350,2715
|
|
20241024,095200,3048249250,31300,31400,31400,31300,1381
|
|
20241024,095100,3004909250,31350,31350,31400,31250,675
|
|
20241024,095000,2983748050,31300,31350,31400,31250,994
|
|
20241024,094900,2952601150,31350,31350,31350,31300,580
|
|
20241024,094800,2934432900,31350,31350,31400,31300,831
|
|
20241024,094700,2908353850,31400,31150,31400,31150,4474
|
|
20241024,094600,2768558900,31150,31150,31200,31150,1016
|
|
20241024,094500,2736887550,31100,31150,31150,31100,418
|
|
20241024,094400,2723880500,31150,31200,31200,31100,904
|
|
20241024,094300,2695728650,31150,31150,31150,31100,829
|
|
20241024,094200,2669905600,31150,31150,31200,31100,774
|
|
20241024,094100,2645798800,31100,31100,31150,31050,399
|
|
20241024,094000,2633380600,31100,30850,31100,30850,416
|
|
20241024,093900,2620469550,30850,30650,30900,30650,1285
|
|
20241024,093800,2580952200,30650,30500,30650,30500,157
|
|
20241024,093700,2576153350,30600,30550,30600,30500,779
|
|
20241024,093600,2552380700,30500,30650,30700,30500,1688
|
|
20241024,093500,2500741500,30600,30300,30650,30300,598
|
|
20241024,093400,2482493300,30450,30450,30450,30300,1144
|
|
20241024,093300,2447809150,30450,30500,30550,30300,2488
|
|
20241024,093200,2372241900,30500,30500,30600,30300,3258
|
|
20241024,093100,2273135750,30500,30700,30700,30500,2795
|
|
20241024,093000,2187588100,30600,31000,31050,30600,3590
|
|
20241024,092900,2077112900,31050,31150,31200,30950,1390
|
|
20241024,092800,2033830900,31150,31100,31150,31000,851
|
|
20241024,092700,2007384300,31100,31000,31100,30850,643
|
|
20241024,092600,1987435800,31050,31050,31200,30750,2321
|
|
20241024,092500,1915485850,31050,31400,31400,31050,2629
|
|
20241024,092400,1833366800,31300,31300,31450,31300,1817
|
|
20241024,092300,1776386000,31350,31700,31700,31200,3266
|
|
20241024,092200,1673726400,31700,31650,31800,31600,3706
|
|
20241024,092100,1556153950,31650,31550,31650,31550,1747
|
|
20241024,092000,1500943350,31550,31400,31550,31300,4857
|
|
20241024,091900,1348220950,31350,31250,31350,31150,2925
|
|
20241024,091800,1256711150,31250,31250,31250,31100,955
|
|
20241024,091700,1226931200,31250,31150,31250,31150,556
|
|
20241024,091600,1209581150,31150,31250,31250,31150,473
|
|
20241024,091500,1194801600,31000,31200,31250,31000,1733
|
|
20241024,091400,1140787900,31200,31000,31250,30850,2400
|
|
20241024,091300,1066324100,31000,31000,31000,30750,1583
|
|
20241024,091200,1017381600,30950,30850,31000,30600,1759
|
|
20241024,091100,963172100,30850,30950,31000,30600,1936
|
|
20241024,091000,903571650,31000,31100,31100,30800,2343
|
|
20241024,090900,830998600,31200,31300,31350,31100,980
|
|
20241024,090800,800375850,31300,31150,31400,31150,3173
|
|
20241024,090700,701089200,31150,31300,31400,31100,1929
|
|
20241024,090600,640919850,31400,31300,31500,30900,4126
|
|
20241024,090500,511270900,31300,30800,31450,30650,4120
|
|
20241024,090400,383363000,30700,30700,30850,30600,3168
|
|
20241024,090300,285893100,30750,30700,31000,30600,2682
|
|
20241024,090200,203356250,30650,30800,30950,30550,2145
|
|
20241024,090100,137236700,30800,30700,30900,30400,2263
|
|
20241024,090000,67702800,30750,30300,30850,30300,2187
|