711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,204800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,204700,24627519000,25200,25200,25200,25200,0
|
|
20241028,204600,24627519000,25200,25200,25200,25200,0
|
|
20241028,204500,24627519000,25200,25200,25200,25200,0
|
|
20241028,204400,24627519000,25200,25200,25200,25200,0
|
|
20241028,204300,24627519000,25200,25200,25200,25200,0
|
|
20241028,204200,24627519000,25200,25200,25200,25200,0
|
|
20241028,204100,24627519000,25200,25200,25200,25200,0
|
|
20241028,204000,24627519000,25200,25200,25200,25200,0
|
|
20241028,203900,24627519000,25200,25200,25200,25200,0
|
|
20241028,203800,24627519000,25200,25200,25200,25200,0
|
|
20241028,203700,24627519000,25200,25200,25200,25200,0
|
|
20241028,203600,24627519000,25200,25200,25200,25200,0
|
|
20241028,203500,24627519000,25200,25200,25200,25200,0
|
|
20241028,203400,24627519000,25200,25200,25200,25200,0
|
|
20241028,203300,24627519000,25200,25200,25200,25200,0
|
|
20241028,203200,24627519000,25200,25200,25200,25200,0
|
|
20241028,203100,24627519000,25200,25200,25200,25200,0
|
|
20241028,203000,24627519000,25200,25200,25200,25200,0
|
|
20241028,202900,24627519000,25200,25200,25200,25200,0
|
|
20241028,202800,24627519000,25200,25200,25200,25200,0
|
|
20241028,202700,24627519000,25200,25200,25200,25200,0
|
|
20241028,202600,24627519000,25200,25200,25200,25200,0
|
|
20241028,202500,24627519000,25200,25200,25200,25200,0
|
|
20241028,202400,24627519000,25200,25200,25200,25200,0
|
|
20241028,202300,24627519000,25200,25200,25200,25200,0
|
|
20241028,202200,24627519000,25200,25200,25200,25200,0
|
|
20241028,202100,24627519000,25200,25200,25200,25200,0
|
|
20241028,202000,24627519000,25200,25200,25200,25200,0
|
|
20241028,201900,24627519000,25200,25200,25200,25200,0
|
|
20241028,201800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,201700,24627519000,25200,25200,25200,25200,0
|
|
20241028,201600,24627519000,25200,25200,25200,25200,0
|
|
20241028,201500,24627519000,25200,25200,25200,25200,0
|
|
20241028,201400,24627519000,25200,25200,25200,25200,0
|
|
20241028,201300,24627519000,25200,25200,25200,25200,0
|
|
20241028,201200,24627519000,25200,25200,25200,25200,0
|
|
20241028,201100,24627519000,25200,25200,25200,25200,0
|
|
20241028,201000,24627519000,25200,25200,25200,25200,0
|
|
20241028,200900,24627519000,25200,25200,25200,25200,0
|
|
20241028,200800,24627519000,25200,25200,25200,25200,0
|
|
20241028,200700,24627519000,25200,25200,25200,25200,0
|
|
20241028,200600,24627519000,25200,25200,25200,25200,0
|
|
20241028,200500,24627519000,25200,25200,25200,25200,0
|
|
20241028,200400,24627519000,25200,25200,25200,25200,0
|
|
20241028,200300,24627519000,25200,25200,25200,25200,0
|
|
20241028,200200,24627519000,25200,25200,25200,25200,0
|
|
20241028,200100,24627519000,25200,25200,25200,25200,0
|
|
20241028,200000,24627519000,25200,25200,25200,25200,0
|
|
20241028,195900,24627519000,25200,25200,25200,25200,0
|
|
20241028,195800,24627519000,25200,25200,25200,25200,0
|
|
20241028,195700,24627519000,25200,25200,25200,25200,0
|
|
20241028,195600,24627519000,25200,25200,25200,25200,0
|
|
20241028,195500,24627519000,25200,25200,25200,25200,0
|
|
20241028,195400,24627519000,25200,25200,25200,25200,0
|
|
20241028,195300,24627519000,25200,25200,25200,25200,0
|
|
20241028,195200,24627519000,25200,25200,25200,25200,0
|
|
20241028,195100,24627519000,25200,25200,25200,25200,0
|
|
20241028,195000,24627519000,25200,25200,25200,25200,0
|
|
20241028,194900,24627519000,25200,25200,25200,25200,0
|
|
20241028,194800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,194700,24627519000,25200,25200,25200,25200,0
|
|
20241028,194600,24627519000,25200,25200,25200,25200,0
|
|
20241028,194500,24627519000,25200,25200,25200,25200,0
|
|
20241028,194400,24627519000,25200,25200,25200,25200,0
|
|
20241028,194300,24627519000,25200,25200,25200,25200,0
|
|
20241028,194200,24627519000,25200,25200,25200,25200,0
|
|
20241028,194100,24627519000,25200,25200,25200,25200,0
|
|
20241028,194000,24627519000,25200,25200,25200,25200,0
|
|
20241028,193900,24627519000,25200,25200,25200,25200,0
|
|
20241028,193800,24627519000,25200,25200,25200,25200,0
|
|
20241028,193700,24627519000,25200,25200,25200,25200,0
|
|
20241028,193600,24627519000,25200,25200,25200,25200,0
|
|
20241028,193500,24627519000,25200,25200,25200,25200,0
|
|
20241028,193400,24627519000,25200,25200,25200,25200,0
|
|
20241028,193300,24627519000,25200,25200,25200,25200,0
|
|
20241028,193200,24627519000,25200,25200,25200,25200,0
|
|
20241028,193100,24627519000,25200,25200,25200,25200,0
|
|
20241028,193000,24627519000,25200,25200,25200,25200,0
|
|
20241028,192900,24627519000,25200,25200,25200,25200,0
|
|
20241028,192800,24627519000,25200,25200,25200,25200,0
|
|
20241028,192700,24627519000,25200,25200,25200,25200,0
|
|
20241028,192600,24627519000,25200,25200,25200,25200,0
|
|
20241028,192500,24627519000,25200,25200,25200,25200,0
|
|
20241028,192400,24627519000,25200,25200,25200,25200,0
|
|
20241028,192300,24627519000,25200,25200,25200,25200,0
|
|
20241028,192200,24627519000,25200,25200,25200,25200,0
|
|
20241028,192100,24627519000,25200,25200,25200,25200,0
|
|
20241028,192000,24627519000,25200,25200,25200,25200,0
|
|
20241028,191900,24627519000,25200,25200,25200,25200,0
|
|
20241028,191800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,191700,24627519000,25200,25200,25200,25200,0
|
|
20241028,191600,24627519000,25200,25200,25200,25200,0
|
|
20241028,191500,24627519000,25200,25200,25200,25200,0
|
|
20241028,191400,24627519000,25200,25200,25200,25200,0
|
|
20241028,191300,24627519000,25200,25200,25200,25200,0
|
|
20241028,191200,24627519000,25200,25200,25200,25200,0
|
|
20241028,191100,24627519000,25200,25200,25200,25200,0
|
|
20241028,191000,24627519000,25200,25200,25200,25200,0
|
|
20241028,190900,24627519000,25200,25200,25200,25200,0
|
|
20241028,190800,24627519000,25200,25200,25200,25200,0
|
|
20241028,190700,24627519000,25200,25200,25200,25200,0
|
|
20241028,190600,24627519000,25200,25200,25200,25200,0
|
|
20241028,190500,24627519000,25200,25200,25200,25200,0
|
|
20241028,190400,24627519000,25200,25200,25200,25200,0
|
|
20241028,190300,24627519000,25200,25200,25200,25200,0
|
|
20241028,190200,24627519000,25200,25200,25200,25200,0
|
|
20241028,190100,24627519000,25200,25200,25200,25200,0
|
|
20241028,190000,24627519000,25200,25200,25200,25200,0
|
|
20241028,185900,24627519000,25200,25200,25200,25200,0
|
|
20241028,185800,24627519000,25200,25200,25200,25200,0
|
|
20241028,185700,24627519000,25200,25200,25200,25200,0
|
|
20241028,185600,24627519000,25200,25200,25200,25200,0
|
|
20241028,185500,24627519000,25200,25200,25200,25200,0
|
|
20241028,185400,24627519000,25200,25200,25200,25200,0
|
|
20241028,185300,24627519000,25200,25200,25200,25200,0
|
|
20241028,185200,24627519000,25200,25200,25200,25200,0
|
|
20241028,185100,24627519000,25200,25200,25200,25200,0
|
|
20241028,185000,24627519000,25200,25200,25200,25200,0
|
|
20241028,184900,24627519000,25200,25200,25200,25200,0
|
|
20241028,184800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,184700,24627519000,25200,25200,25200,25200,0
|
|
20241028,184600,24627519000,25200,25200,25200,25200,0
|
|
20241028,184500,24627519000,25200,25200,25200,25200,0
|
|
20241028,184400,24627519000,25200,25200,25200,25200,0
|
|
20241028,184300,24627519000,25200,25200,25200,25200,0
|
|
20241028,184200,24627519000,25200,25200,25200,25200,0
|
|
20241028,184100,24627519000,25200,25200,25200,25200,0
|
|
20241028,184000,24627519000,25200,25200,25200,25200,0
|
|
20241028,183900,24627519000,25200,25200,25200,25200,0
|
|
20241028,183800,24627519000,25200,25200,25200,25200,0
|
|
20241028,183700,24627519000,25200,25200,25200,25200,0
|
|
20241028,183600,24627519000,25200,25200,25200,25200,0
|
|
20241028,183500,24627519000,25200,25200,25200,25200,0
|
|
20241028,183400,24627519000,25200,25200,25200,25200,0
|
|
20241028,183300,24627519000,25200,25200,25200,25200,0
|
|
20241028,183200,24627519000,25200,25200,25200,25200,0
|
|
20241028,183100,24627519000,25200,25200,25200,25200,0
|
|
20241028,183000,24627519000,25200,25200,25200,25200,0
|
|
20241028,182900,24627519000,25200,25200,25200,25200,0
|
|
20241028,182800,24627519000,25200,25200,25200,25200,0
|
|
20241028,182700,24627519000,25200,25200,25200,25200,0
|
|
20241028,182600,24627519000,25200,25200,25200,25200,0
|
|
20241028,182500,24627519000,25200,25200,25200,25200,0
|
|
20241028,182400,24627519000,25200,25200,25200,25200,0
|
|
20241028,182300,24627519000,25200,25200,25200,25200,0
|
|
20241028,182200,24627519000,25200,25200,25200,25200,0
|
|
20241028,182100,24627519000,25200,25200,25200,25200,0
|
|
20241028,182000,24627519000,25200,25200,25200,25200,0
|
|
20241028,181900,24627519000,25200,25200,25200,25200,0
|
|
20241028,181800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,181700,24627519000,25200,25200,25200,25200,0
|
|
20241028,181600,24627519000,25200,25200,25200,25200,0
|
|
20241028,181500,24627519000,25200,25200,25200,25200,0
|
|
20241028,181400,24627519000,25200,25200,25200,25200,0
|
|
20241028,181300,24627519000,25200,25200,25200,25200,0
|
|
20241028,181200,24627519000,25200,25200,25200,25200,0
|
|
20241028,181100,24627519000,25200,25200,25200,25200,0
|
|
20241028,181000,24627519000,25200,25200,25200,25200,0
|
|
20241028,180900,24627519000,25200,25200,25200,25200,0
|
|
20241028,180800,24627519000,25200,25200,25200,25200,0
|
|
20241028,180700,24627519000,25200,25200,25200,25200,0
|
|
20241028,180600,24627519000,25200,25200,25200,25200,0
|
|
20241028,180500,24627519000,25200,25200,25200,25200,0
|
|
20241028,180400,24627519000,25200,25200,25200,25200,0
|
|
20241028,180300,24627519000,25200,25200,25200,25200,0
|
|
20241028,180200,24627519000,25200,25200,25200,25200,0
|
|
20241028,180100,24627519000,25200,25200,25200,25200,0
|
|
20241028,180000,24627519000,25200,25200,25200,25200,0
|
|
20241028,175900,24627519000,25200,25200,25200,25200,0
|
|
20241028,175800,24627519000,25200,25200,25200,25200,0
|
|
20241028,175700,24627519000,25200,25200,25200,25200,0
|
|
20241028,175600,24627519000,25200,25200,25200,25200,0
|
|
20241028,175500,24627519000,25200,25200,25200,25200,0
|
|
20241028,175400,24627519000,25200,25200,25200,25200,0
|
|
20241028,175300,24627519000,25200,25200,25200,25200,0
|
|
20241028,175200,24627519000,25200,25200,25200,25200,0
|
|
20241028,175100,24627519000,25200,25200,25200,25200,0
|
|
20241028,175000,24627519000,25200,25200,25200,25200,0
|
|
20241028,174900,24627519000,25200,25200,25200,25200,0
|
|
20241028,174800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,174700,24627519000,25200,25200,25200,25200,0
|
|
20241028,174600,24627519000,25200,25200,25200,25200,0
|
|
20241028,174500,24627519000,25200,25200,25200,25200,0
|
|
20241028,174400,24627519000,25200,25200,25200,25200,0
|
|
20241028,174300,24627519000,25200,25200,25200,25200,0
|
|
20241028,174200,24627519000,25200,25200,25200,25200,0
|
|
20241028,174100,24627519000,25200,25200,25200,25200,0
|
|
20241028,174000,24627519000,25200,25200,25200,25200,0
|
|
20241028,173900,24627519000,25200,25200,25200,25200,0
|
|
20241028,173800,24627519000,25200,25200,25200,25200,0
|
|
20241028,173700,24627519000,25200,25200,25200,25200,0
|
|
20241028,173600,24627519000,25200,25200,25200,25200,0
|
|
20241028,173500,24627519000,25200,25200,25200,25200,0
|
|
20241028,173400,24627519000,25200,25200,25200,25200,0
|
|
20241028,173300,24627519000,25200,25200,25200,25200,0
|
|
20241028,173200,24627519000,25200,25200,25200,25200,0
|
|
20241028,173100,24627519000,25200,25200,25200,25200,0
|
|
20241028,173000,24627519000,25200,25200,25200,25200,0
|
|
20241028,172900,24627519000,25200,25200,25200,25200,0
|
|
20241028,172800,24627519000,25200,25200,25200,25200,0
|
|
20241028,172700,24627519000,25200,25200,25200,25200,0
|
|
20241028,172600,24627519000,25200,25200,25200,25200,0
|
|
20241028,172500,24627519000,25200,25200,25200,25200,0
|
|
20241028,172400,24627519000,25200,25200,25200,25200,0
|
|
20241028,172300,24627519000,25200,25200,25200,25200,0
|
|
20241028,172200,24627519000,25200,25200,25200,25200,0
|
|
20241028,172100,24627519000,25200,25200,25200,25200,0
|
|
20241028,172000,24627519000,25200,25200,25200,25200,0
|
|
20241028,171900,24627519000,25200,25200,25200,25200,0
|
|
20241028,171800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,171700,24627519000,25200,25200,25200,25200,0
|
|
20241028,171600,24627519000,25200,25200,25200,25200,0
|
|
20241028,171500,24627519000,25200,25200,25200,25200,0
|
|
20241028,171400,24627519000,25200,25200,25200,25200,0
|
|
20241028,171300,24627519000,25200,25200,25200,25200,0
|
|
20241028,171200,24627519000,25200,25200,25200,25200,0
|
|
20241028,171100,24627519000,25200,25200,25200,25200,0
|
|
20241028,171000,24627519000,25200,25200,25200,25200,0
|
|
20241028,170900,24627519000,25200,25200,25200,25200,0
|
|
20241028,170800,24627519000,25200,25200,25200,25200,0
|
|
20241028,170700,24627519000,25200,25200,25200,25200,0
|
|
20241028,170600,24627519000,25200,25200,25200,25200,0
|
|
20241028,170500,24627519000,25200,25200,25200,25200,0
|
|
20241028,170400,24627519000,25200,25200,25200,25200,0
|
|
20241028,170300,24627519000,25200,25200,25200,25200,0
|
|
20241028,170200,24627519000,25200,25200,25200,25200,0
|
|
20241028,170100,24627519000,25200,25200,25200,25200,0
|
|
20241028,170000,24627519000,25200,25200,25200,25200,0
|
|
20241028,165900,24627519000,25200,25200,25200,25200,0
|
|
20241028,165800,24627519000,25200,25200,25200,25200,0
|
|
20241028,165700,24627519000,25200,25200,25200,25200,0
|
|
20241028,165600,24627519000,25200,25200,25200,25200,0
|
|
20241028,165500,24627519000,25200,25200,25200,25200,0
|
|
20241028,165400,24627519000,25200,25200,25200,25200,0
|
|
20241028,165300,24627519000,25200,25200,25200,25200,0
|
|
20241028,165200,24627519000,25200,25200,25200,25200,0
|
|
20241028,165100,24627519000,25200,25200,25200,25200,0
|
|
20241028,165000,24627519000,25200,25200,25200,25200,0
|
|
20241028,164900,24627519000,25200,25200,25200,25200,0
|
|
20241028,164800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,164700,24627519000,25200,25200,25200,25200,0
|
|
20241028,164600,24627519000,25200,25200,25200,25200,0
|
|
20241028,164500,24627519000,25200,25200,25200,25200,0
|
|
20241028,164400,24627519000,25200,25200,25200,25200,0
|
|
20241028,164300,24627519000,25200,25200,25200,25200,0
|
|
20241028,164200,24627519000,25200,25200,25200,25200,0
|
|
20241028,164100,24627519000,25200,25200,25200,25200,0
|
|
20241028,164000,24627519000,25200,25200,25200,25200,0
|
|
20241028,163900,24627519000,25200,25200,25200,25200,0
|
|
20241028,163800,24627519000,25200,25200,25200,25200,0
|
|
20241028,163700,24627519000,25200,25200,25200,25200,0
|
|
20241028,163600,24627519000,25200,25200,25200,25200,0
|
|
20241028,163500,24627519000,25200,25200,25200,25200,0
|
|
20241028,163400,24627519000,25200,25200,25200,25200,0
|
|
20241028,163300,24627519000,25200,25200,25200,25200,0
|
|
20241028,163200,24627519000,25200,25200,25200,25200,0
|
|
20241028,163100,24627519000,25200,25200,25200,25200,0
|
|
20241028,163000,24627519000,25200,25200,25200,25200,0
|
|
20241028,162900,24627519000,25200,25200,25200,25200,0
|
|
20241028,162800,24627519000,25200,25200,25200,25200,0
|
|
20241028,162700,24627519000,25200,25200,25200,25200,0
|
|
20241028,162600,24627519000,25200,25200,25200,25200,0
|
|
20241028,162500,24627519000,25200,25200,25200,25200,0
|
|
20241028,162400,24627519000,25200,25200,25200,25200,0
|
|
20241028,162300,24627519000,25200,25200,25200,25200,0
|
|
20241028,162200,24627519000,25200,25200,25200,25200,0
|
|
20241028,162100,24627519000,25200,25200,25200,25200,0
|
|
20241028,162000,24627519000,25200,25200,25200,25200,0
|
|
20241028,161900,24627519000,25200,25200,25200,25200,0
|
|
20241028,161800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,161700,24627519000,25200,25200,25200,25200,0
|
|
20241028,161600,24627519000,25200,25200,25200,25200,0
|
|
20241028,161500,24627519000,25200,25200,25200,25200,0
|
|
20241028,161400,24627519000,25200,25200,25200,25200,0
|
|
20241028,161300,24627519000,25200,25200,25200,25200,0
|
|
20241028,161200,24627519000,25200,25200,25200,25200,0
|
|
20241028,161100,24627519000,25200,25200,25200,25200,0
|
|
20241028,161000,24627519000,25200,25200,25200,25200,0
|
|
20241028,160900,24627519000,25200,25200,25200,25200,0
|
|
20241028,160800,24627519000,25200,25200,25200,25200,0
|
|
20241028,160700,24627519000,25200,25200,25200,25200,0
|
|
20241028,160600,24627519000,25200,25200,25200,25200,0
|
|
20241028,160500,24627519000,25200,25200,25200,25200,0
|
|
20241028,160400,24627519000,25200,25200,25200,25200,0
|
|
20241028,160300,24627519000,25200,25200,25200,25200,0
|
|
20241028,160200,24627519000,25200,25200,25200,25200,0
|
|
20241028,160100,24627519000,25200,25200,25200,25200,0
|
|
20241028,160000,24627519000,25200,25200,25200,25200,0
|
|
20241028,155900,24627519000,25200,25200,25200,25200,0
|
|
20241028,155800,24627519000,25200,25200,25200,25200,0
|
|
20241028,155700,24627519000,25200,25200,25200,25200,0
|
|
20241028,155600,24627519000,25200,25200,25200,25200,0
|
|
20241028,155500,24627519000,25200,25200,25200,25200,0
|
|
20241028,155400,24627519000,25200,25200,25200,25200,0
|
|
20241028,155300,24627519000,25200,25200,25200,25200,0
|
|
20241028,155200,24627519000,25200,25200,25200,25200,0
|
|
20241028,155100,24627519000,25200,25200,25200,25200,0
|
|
20241028,155000,24627519000,25200,25200,25200,25200,0
|
|
20241028,154900,24627519000,25200,25200,25200,25200,0
|
|
20241028,154800,24627519000,25200,25200,25200,25200,9386
|
|
20241028,154700,24627519000,25200,25200,25200,25200,0
|
|
20241028,154600,24627519000,25200,25200,25200,25200,0
|
|
20241028,154500,24627519000,25200,25200,25200,25200,0
|
|
20241028,154400,24627519000,25200,25200,25200,25200,0
|
|
20241028,154300,24627519000,25200,25200,25200,25200,0
|
|
20241028,154200,24627519000,25200,25200,25200,25200,0
|
|
20241028,154100,24627519000,25200,25200,25200,25200,0
|
|
20241028,154000,24627519000,25200,25200,25200,25200,0
|
|
20241028,153900,24627519000,25200,25200,25200,25200,0
|
|
20241028,153800,24627519000,25200,25200,25200,25200,0
|
|
20241028,153700,24627519000,25200,25200,25200,25200,0
|
|
20241028,153600,24627519000,25200,25200,25200,25200,0
|
|
20241028,153500,24627519000,25200,25200,25200,25200,0
|
|
20241028,153400,24627519000,25200,25200,25200,25200,0
|
|
20241028,153300,24627519000,25200,25200,25200,25200,0
|
|
20241028,153200,24627519000,25200,25200,25200,25200,0
|
|
20241028,153100,24627519000,25200,25200,25200,25200,0
|
|
20241028,153000,24627519000,25200,25200,25200,25200,9386
|
|
20241028,152900,24390991800,25400,25400,25400,25400,0
|
|
20241028,152800,24390991800,25400,25400,25400,25400,0
|
|
20241028,152700,24390991800,25400,25400,25400,25400,0
|
|
20241028,152600,24390991800,25400,25400,25400,25400,0
|
|
20241028,152500,24390991800,25400,25400,25400,25400,0
|
|
20241028,152400,24390991800,25400,25400,25400,25400,0
|
|
20241028,152300,24390991800,25400,25400,25400,25400,0
|
|
20241028,152200,24390991800,25400,25400,25400,25400,0
|
|
20241028,152100,24390991800,25400,25400,25400,25400,0
|
|
20241028,152000,24390991800,25400,25400,25400,25400,0
|
|
20241028,151900,24390991800,25400,25200,25400,25050,3972
|
|
20241028,151800,24291063050,25300,24950,25300,24950,2146
|
|
20241028,151700,24237200050,24950,25050,25150,24950,4075
|
|
20241028,151600,24135158000,25100,25100,25150,25100,193
|
|
20241028,151500,24130313200,25150,25100,25150,25100,687
|
|
20241028,151400,24113038250,25100,25150,25250,25100,665
|
|
20241028,151300,24096324500,25150,25200,25300,25100,2302
|
|
20241028,151200,24038398250,25300,25400,25400,25250,372
|
|
20241028,151100,24028989750,25400,25400,25450,25200,695
|
|
20241028,151000,24011407500,25400,25400,25700,25300,1807
|
|
20241028,150900,23965179650,25600,25400,25650,25350,1702
|
|
20241028,150800,23921779600,25400,25000,25400,24950,2416
|
|
20241028,150700,23860885700,25000,24950,25050,24950,675
|
|
20241028,150600,23844018350,24950,25050,25050,24900,3377
|
|
20241028,150500,23759775850,25000,25150,25150,24950,987
|
|
20241028,150400,23735122650,24950,24900,25050,24900,3920
|
|
20241028,150300,23637186000,24850,25000,25000,24850,2572
|
|
20241028,150200,23572977500,25000,24900,25000,24850,2377
|
|
20241028,150100,23513739550,24800,24950,25000,24800,1154
|
|
20241028,150000,23485028700,25000,24900,25000,24850,4044
|
|
20241028,145900,23384277350,25000,25100,25350,24950,6538
|
|
20241028,145800,23220329800,25150,25050,25150,25000,1947
|
|
20241028,145700,23171559350,25100,25100,25150,25000,2497
|
|
20241028,145600,23108995500,25050,25350,25400,25000,15854
|
|
20241028,145500,22709740300,25350,25350,25400,25350,809
|
|
20241028,145400,22689225300,25450,25400,25450,25350,2224
|
|
20241028,145300,22632757300,25450,25500,25500,25400,1558
|
|
20241028,145200,22593117350,25500,25450,25550,25450,1284
|
|
20241028,145100,22560374450,25450,25400,25500,25400,896
|
|
20241028,145000,22537554650,25400,25400,25500,25400,1056
|
|
20241028,144900,22510672450,25400,25500,25500,25400,1001
|
|
20241028,144800,22485195500,25500,25550,25600,25450,1635
|
|
20241028,144700,22443436550,25600,25550,25600,25550,1547
|
|
20241028,144600,22403884700,25550,25550,25600,25500,1187
|
|
20241028,144500,22373560150,25550,25500,25600,25450,1938
|
|
20241028,144400,22324167750,25500,25450,25500,25350,6173
|
|
20241028,144300,22167249400,25450,25450,25450,25400,873
|
|
20241028,144200,22145067050,25500,25450,25550,25450,1015
|
|
20241028,144100,22119186700,25450,25550,25600,25450,2463
|
|
20241028,144000,22056367950,25550,25650,25650,25400,1661
|
|
20241028,143900,22013885650,25650,25600,25700,25550,1390
|
|
20241028,143800,21978247400,25600,25600,25600,25550,951
|
|
20241028,143700,21953931000,25550,25600,25650,25500,2934
|
|
20241028,143600,21878958100,25600,25450,25600,25350,2325
|
|
20241028,143500,21819662100,25450,25400,25450,25350,1384
|
|
20241028,143400,21784516100,25400,25450,25450,25350,675
|
|
20241028,143300,21767388850,25450,25350,25450,25350,1076
|
|
20241028,143200,21740043400,25400,25350,25450,25300,1632
|
|
20241028,143100,21698660100,25300,25250,25450,25150,1294
|
|
20241028,143000,21665955100,25300,25350,25350,25150,1099
|
|
20241028,142900,21638205700,25300,25250,25300,25250,334
|
|
20241028,142800,21629761200,25250,25300,25350,25200,1141
|
|
20241028,142700,21600953800,25350,25350,25350,25200,1403
|
|
20241028,142600,21565509550,25350,25400,25450,25300,816
|
|
20241028,142500,21544777900,25400,25300,25400,25300,1053
|
|
20241028,142400,21518068550,25300,25300,25400,25200,2368
|
|
20241028,142300,21458168000,25350,25300,25350,25200,2848
|
|
20241028,142200,21386144000,25350,25450,25450,25300,1492
|
|
20241028,142100,21348331150,25400,25450,25450,25300,2573
|
|
20241028,142000,21283073850,25450,25550,25550,25400,2847
|
|
20241028,141900,21210586600,25550,25550,25550,25450,1046
|
|
20241028,141800,21183905350,25550,25550,25600,25550,896
|
|
20241028,141700,21161009050,25550,25600,25650,25500,1848
|
|
20241028,141600,21113759200,25600,25650,25650,25550,2881
|
|
20241028,141500,21040006850,25550,25550,25700,25400,2649
|
|
20241028,141400,20972217600,25600,25500,25600,25400,5575
|
|
20241028,141300,20829782600,25450,25500,25550,25450,984
|
|
20241028,141200,20804694900,25500,25350,25500,25350,3022
|
|
20241028,141100,20727861050,25400,25500,25500,25300,7586
|
|
20241028,141000,20535501900,25450,25350,25550,25350,2256
|
|
20241028,140900,20478144600,25400,25550,25550,25300,6139
|
|
20241028,140800,20321886050,25550,25500,25600,25450,2236
|
|
20241028,140700,20264857150,25500,25500,25600,25450,1946
|
|
20241028,140600,20215132300,25500,25350,25550,25300,6488
|
|
20241028,140500,20049966650,25300,25200,25350,25200,2371
|
|
20241028,140400,19990016200,25200,25100,25250,25100,2392
|
|
20241028,140300,19929767750,25100,25200,25250,25000,2553
|
|
20241028,140200,19865634000,25250,25100,25250,25050,2354
|
|
20241028,140100,19806471900,25050,25100,25100,25000,1050
|
|
20241028,140000,19780162500,25100,25100,25100,25000,2376
|
|
20241028,135900,19720657550,25050,25050,25100,24950,1339
|
|
20241028,135800,19687159100,25000,24850,25100,24750,6957
|
|
20241028,135700,19513438150,24800,24950,25000,24550,3144
|
|
20241028,135600,19435375050,24950,24850,25000,24800,4609
|
|
20241028,135500,19320566450,24850,24550,24850,24550,3460
|
|
20241028,135400,19234951150,24550,24400,24550,24400,1797
|
|
20241028,135300,19190969500,24350,24350,24400,24300,1525
|
|
20241028,135200,19153854950,24300,24400,24450,24250,7947
|
|
20241028,135100,18960301050,24400,24500,24500,24300,5441
|
|
20241028,135000,18827638500,24550,24450,24600,24400,6838
|
|
20241028,134900,18660267450,24400,24350,24450,24350,2915
|
|
20241028,134800,18589126400,24350,24500,24600,24350,4253
|
|
20241028,134700,18485223950,24400,24450,24450,24350,2536
|
|
20241028,134600,18423284750,24450,24550,24600,24450,3314
|
|
20241028,134500,18342061150,24550,24500,24650,24500,6133
|
|
20241028,134400,18191341400,24550,24450,24700,24400,9071
|
|
20241028,134300,17968857150,24450,24500,24550,24350,3496
|
|
20241028,134200,17883387050,24450,24600,24600,24450,3755
|
|
20241028,134100,17791409650,24600,24500,24700,24400,4946
|
|
20241028,134000,17670189250,24500,24350,24500,24350,1350
|
|
20241028,133900,17637200750,24350,24300,24400,24300,714
|
|
20241028,133800,17619812100,24300,24400,24400,24250,2774
|
|
20241028,133700,17552374600,24350,24450,24500,24200,4412
|
|
20241028,133600,17445097550,24450,24450,24500,24350,3938
|
|
20241028,133500,17348857650,24450,24500,24550,24400,7793
|
|
20241028,133400,17158289550,24450,24350,24500,24350,2637
|
|
20241028,133300,17093954900,24350,24350,24400,24300,2058
|
|
20241028,133200,17043850400,24350,24250,24400,24250,3248
|
|
20241028,133100,16964820900,24250,24250,24500,24200,9165
|
|
20241028,133000,16741894200,24300,24300,24500,24200,17972
|
|
20241028,132900,16304505000,24200,24200,24200,24200,0
|
|
20241028,132800,16304505000,24200,24350,24350,24200,8992
|
|
20241028,132700,16086742600,24300,24350,24400,24250,3648
|
|
20241028,132600,15998004900,24350,24550,24550,24300,9496
|
|
20241028,132500,15766748750,24500,24450,24600,24450,5212
|
|
20241028,132400,15638961900,24550,24600,24600,24450,1799
|
|
20241028,132300,15594833850,24650,24650,24700,24500,4893
|
|
20241028,132200,15474715250,24650,24750,24750,24650,908
|
|
20241028,132100,15452280750,24800,24900,25000,24750,12691
|
|
20241028,132000,15136360050,24950,24650,24950,24550,3305
|
|
20241028,131900,15054622700,24650,24800,24800,24650,1252
|
|
20241028,131800,15023656100,24850,24750,24900,24750,3579
|
|
20241028,131700,14934728550,24800,24950,24950,24800,2087
|
|
20241028,131600,14882736100,24950,24950,24950,24850,3120
|
|
20241028,131500,14805103100,24950,24750,24950,24750,2879
|
|
20241028,131400,14733504200,24750,24600,24750,24550,4593
|
|
20241028,131300,14620326850,24600,24800,24800,24300,24154
|
|
20241028,131200,14027848250,24800,24800,24850,24800,1952
|
|
20241028,131100,13979382950,24850,24950,24950,24850,2055
|
|
20241028,131000,13928184500,24950,25000,25050,24950,1517
|
|
20241028,130900,13890287800,25000,25050,25050,24950,2327
|
|
20241028,130800,13832041750,25050,24900,25050,24850,6007
|
|
20241028,130700,13682169450,24850,24850,24850,24800,2165
|
|
20241028,130600,13628436750,24800,24900,24900,24800,2649
|
|
20241028,130500,13562672200,24900,24900,24950,24800,4726
|
|
20241028,130400,13445172750,24900,25000,25000,24900,2540
|
|
20241028,130300,13381868450,24950,24950,24950,24900,1871
|
|
20241028,130200,13335194450,25000,24950,25000,24950,1047
|
|
20241028,130100,13309049950,24950,25000,25100,24900,8437
|
|
20241028,130000,13098217600,25000,25050,25100,25000,1355
|
|
20241028,125900,13064291600,25050,25250,25250,25000,1858
|
|
20241028,125800,13017627800,25200,25300,25300,25200,421
|
|
20241028,125700,13007015900,25250,25350,25350,25000,5617
|
|
20241028,125600,12866165700,25350,25300,25450,25300,2402
|
|
20241028,125500,12805290250,25300,25300,25300,25250,472
|
|
20241028,125400,12793355900,25250,25300,25300,25250,986
|
|
20241028,125300,12768453850,25250,25100,25250,25050,3723
|
|
20241028,125200,12674688150,25050,25050,25100,24900,3072
|
|
20241028,125100,12597906600,25050,25200,25200,24850,8090
|
|
20241028,125000,12395850200,25200,25200,25200,25150,975
|
|
20241028,124900,12371305650,25200,25200,25200,25150,426
|
|
20241028,124800,12360578200,25200,25200,25200,25100,1557
|
|
20241028,124700,12321421550,25150,25400,25400,25000,7633
|
|
20241028,124600,12129578450,25400,25250,25400,25200,7943
|
|
20241028,124500,11928848900,25200,25150,25250,25150,605
|
|
20241028,124400,11913613550,25150,25250,25350,25150,1511
|
|
20241028,124300,11875409100,25250,25300,25300,25150,941
|
|
20241028,124200,11851698300,25350,25300,25350,25200,7061
|
|
20241028,124100,11673599550,25350,25200,25350,25150,1689
|
|
20241028,124000,11630916000,25250,25400,25500,24950,14017
|
|
20241028,123900,11278627650,25450,25450,25500,25400,396
|
|
20241028,123800,11268555900,25450,25500,25550,25450,1766
|
|
20241028,123700,11223605000,25450,25500,25500,25300,4753
|
|
20241028,123600,11102794350,25500,25550,25550,25400,479
|
|
20241028,123500,11090591900,25500,25500,25550,25350,4390
|
|
20241028,123400,10979207200,25550,25500,25550,25450,1058
|
|
20241028,123300,10952248400,25450,25550,25550,25450,935
|
|
20241028,123200,10928414700,25550,25700,25750,25300,18141
|
|
20241028,123100,10466849100,25750,25700,25750,25700,57
|
|
20241028,123000,10465384000,25750,25750,25750,25700,1099
|
|
20241028,122900,10437091400,25800,25700,25800,25700,254
|
|
20241028,122800,10430559250,25700,25950,25950,25700,3653
|
|
20241028,122700,10336497300,25950,25900,26000,25850,423
|
|
20241028,122600,10325541350,25900,25850,25900,25850,159
|
|
20241028,122500,10321423300,25800,25900,25900,25800,3334
|
|
20241028,122400,10235319650,25900,25850,25900,25850,124
|
|
20241028,122300,10232114150,25900,25900,25900,25850,694
|
|
20241028,122200,10214139650,25900,25800,25900,25800,223
|
|
20241028,122100,10208377000,25850,25900,25900,25800,362
|
|
20241028,122000,10199027750,25850,25750,25900,25750,2402
|
|
20241028,121900,10137078350,25800,25800,25900,25800,3537
|
|
20241028,121800,10045823150,25800,25750,25800,25700,949
|
|
20241028,121700,10021396100,25700,25750,25750,25700,445
|
|
20241028,121600,10009947050,25750,25750,25750,25700,27
|
|
20241028,121500,10009252900,25700,25750,25750,25700,183
|
|
20241028,121400,10004547650,25750,25800,25800,25750,582
|
|
20241028,121300,9989559850,25800,25800,25800,25800,30
|
|
20241028,121200,9988785850,25750,25800,25800,25750,123
|
|
20241028,121100,9985613550,25700,25700,25750,25650,807
|
|
20241028,121000,9964865050,25700,25750,25750,25700,164
|
|
20241028,120900,9960650200,25750,25700,25750,25700,335
|
|
20241028,120800,9952040350,25750,25800,25800,25750,705
|
|
20241028,120700,9933875300,25750,25750,25800,25750,1184
|
|
20241028,120600,9903336050,25750,25800,25850,25750,230
|
|
20241028,120500,9897410150,25750,25950,25950,25750,323
|
|
20241028,120400,9889069050,25950,25850,25950,25850,2304
|
|
20241028,120300,9829395400,25800,25700,25800,25650,1383
|
|
20241028,120200,9793846050,25750,25700,25800,25600,1490
|
|
20241028,120100,9755575300,25650,25700,25750,25650,1402
|
|
20241028,120000,9719537500,25700,25750,25750,25550,1987
|
|
20241028,115900,9668626800,25700,25800,25800,25700,943
|
|
20241028,115800,9644369800,25850,25850,25850,25800,1118
|
|
20241028,115700,9615525150,25800,25800,25850,25800,39
|
|
20241028,115600,9614518450,25850,25850,25900,25800,1038
|
|
20241028,115500,9587686950,25850,25850,25850,25800,598
|
|
20241028,115400,9572234850,25850,25850,25850,25700,270
|
|
20241028,115300,9565276550,25850,25750,25850,25750,2562
|
|
20241028,115200,9499159200,25750,25700,25750,25700,508
|
|
20241028,115100,9486103150,25700,25850,25850,25700,2056
|
|
20241028,115000,9433173450,25850,25800,25850,25800,295
|
|
20241028,114900,9425551050,25850,25850,25850,25850,206
|
|
20241028,114800,9420225950,25850,26000,26000,25850,3216
|
|
20241028,114700,9336953850,26000,25750,26150,25750,4627
|
|
20241028,114600,9217222950,25750,25900,25900,25750,1704
|
|
20241028,114500,9173170100,25900,25850,25900,25850,200
|
|
20241028,114400,9167998400,25850,25900,25900,25850,427
|
|
20241028,114300,9156958750,25850,25750,25850,25700,2464
|
|
20241028,114200,9093573000,25700,25900,25900,25700,2019
|
|
20241028,114100,9041525550,25900,25900,25900,25850,192
|
|
20241028,114000,9036555400,25850,25900,25900,25750,654
|
|
20241028,113900,9019661300,25950,25950,25950,25900,1631
|
|
20241028,113800,8977344650,25950,25850,25950,25850,394
|
|
20241028,113700,8967158850,25850,25900,26050,25800,4323
|
|
20241028,113600,8855482850,25950,26000,26000,25950,976
|
|
20241028,113500,8830140150,26000,26000,26000,25950,541
|
|
20241028,113400,8816075400,26000,26100,26100,26000,4251
|
|
20241028,113300,8705376450,26100,25950,26100,25900,3153
|
|
20241028,113200,8623371850,25950,25850,25950,25850,873
|
|
20241028,113100,8600755000,25850,25900,25900,25850,34
|
|
20241028,113000,8599875950,25900,25900,25950,25800,1354
|
|
20241028,112900,8564918200,25950,25900,25950,25800,3133
|
|
20241028,112800,8483963250,25850,25800,25950,25700,1734
|
|
20241028,112700,8439334000,25800,25950,25950,25750,6674
|
|
20241028,112600,8267055350,26000,25950,26050,25850,2191
|
|
20241028,112500,8210141200,25900,26000,26000,25900,1044
|
|
20241028,112400,8183091650,26000,26050,26150,25650,10439
|
|
20241028,112300,7913565800,26000,26100,26150,26000,190
|
|
20241028,112200,7908615650,26200,26300,26300,26100,2174
|
|
20241028,112100,7851567050,26350,26300,26400,26300,103
|
|
20241028,112000,7848851900,26250,26300,26300,26050,2293
|
|
20241028,111900,7788809900,26300,26150,26300,26150,288
|
|
20241028,111800,7781254500,26250,26100,26250,26000,2219
|
|
20241028,111700,7723380300,26100,26200,26300,26100,2469
|
|
20241028,111600,7658893650,26300,26200,26300,26150,718
|
|
20241028,111500,7640090500,26200,26200,26200,26150,359
|
|
20241028,111400,7630699200,26150,26100,26250,26000,8654
|
|
20241028,111300,7405422300,26100,26300,26300,26100,1914
|
|
20241028,111200,7355317800,26250,26350,26400,26200,3166
|
|
20241028,111100,7272156700,26450,26450,26450,26350,1052
|
|
20241028,111000,7244346550,26500,26450,26500,26400,640
|
|
20241028,110900,7227411100,26450,26400,26450,26400,199
|
|
20241028,110800,7222157000,26450,26450,26500,26450,198
|
|
20241028,110700,7216919650,26450,26400,26500,26350,2670
|
|
20241028,110600,7146284850,26400,26400,26400,26300,223
|
|
20241028,110500,7140413650,26400,26400,26450,26200,1195
|
|
20241028,110400,7109012550,26400,26600,26600,26350,7207
|
|
20241028,110300,6918092200,26600,26600,26600,26550,1700
|
|
20241028,110200,6872930550,26600,26650,26650,26600,816
|
|
20241028,110100,6851222950,26650,26650,26700,26650,235
|
|
20241028,110000,6844959850,26650,26850,26850,26650,1995
|
|
20241028,105900,6791644500,26850,26850,26850,26800,784
|
|
20241028,105800,6770623550,26800,26850,26850,26800,189
|
|
20241028,105700,6765550450,26850,26850,26900,26850,171
|
|
20241028,105600,6760958200,26800,26850,26900,26800,753
|
|
20241028,105500,6740744700,26900,26900,26950,26900,189
|
|
20241028,105400,6735657200,26950,26950,26950,26900,102
|
|
20241028,105300,6732909350,26850,26900,26900,26850,407
|
|
20241028,105200,6721961200,26850,26900,26900,26850,215
|
|
20241028,105100,6716180450,26800,26800,26900,26750,836
|
|
20241028,105000,6693794700,26850,26800,26850,26750,529
|
|
20241028,104900,6679629050,26800,26850,26850,26800,2226
|
|
20241028,104800,6619965200,26900,26900,26900,26800,4927
|
|
20241028,104700,6487526900,26950,26900,27000,26900,630
|
|
20241028,104600,6470568700,26950,27000,27000,26950,180
|
|
20241028,104500,6465713300,27050,27050,27100,27000,444
|
|
20241028,104400,6453713700,27050,27050,27100,27050,272
|
|
20241028,104300,6446351950,27100,27100,27100,27050,91
|
|
20241028,104200,6443887950,27100,27050,27100,26950,1484
|
|
20241028,104100,6403778050,27050,27050,27050,27000,105
|
|
20241028,104000,6400938850,27050,27100,27100,27050,80
|
|
20241028,103900,6398774550,27050,27050,27100,27000,637
|
|
20241028,103800,6381560950,27100,26900,27150,26850,1273
|
|
20241028,103700,6347246400,26850,26900,26950,26850,996
|
|
20241028,103600,6320469250,26950,26900,26950,26900,146
|
|
20241028,103500,6316537750,26950,27000,27000,26950,566
|
|
20241028,103400,6301279300,26950,27000,27000,26950,41
|
|
20241028,103300,6300173850,27000,26950,27000,26950,521
|
|
20241028,103200,6286128000,27000,27100,27100,26950,2318
|
|
20241028,103100,6223476500,27100,27150,27150,27100,1980
|
|
20241028,103000,6169818000,27150,27250,27250,27100,3944
|
|
20241028,102900,6062685250,27150,27250,27250,27150,503
|
|
20241028,102800,6049006800,27200,27200,27250,27200,39
|
|
20241028,102700,6047945600,27250,27200,27250,27200,510
|
|
20241028,102600,6034072900,27200,27300,27300,27200,576
|
|
20241028,102500,6018373000,27300,27300,27300,27300,204
|
|
20241028,102400,6012803800,27300,27300,27350,27300,688
|
|
20241028,102300,5994015600,27300,27250,27350,27250,1075
|
|
20241028,102200,5964651700,27200,27250,27300,27200,771
|
|
20241028,102100,5943663950,27250,27250,27300,27200,333
|
|
20241028,102000,5934589250,27200,27250,27300,27200,980
|
|
20241028,101900,5907876950,27250,27300,27350,27200,1131
|
|
20241028,101800,5877056100,27300,27250,27300,27250,627
|
|
20241028,101700,5859963850,27250,27250,27250,27150,609
|
|
20241028,101600,5843416500,27200,27250,27300,27150,793
|
|
20241028,101500,5821820250,27350,27300,27350,27250,3674
|
|
20241028,101400,5721632350,27300,27350,27400,27300,770
|
|
20241028,101300,5700574000,27350,27350,27400,27350,1116
|
|
20241028,101200,5670045850,27350,27150,27400,27150,2756
|
|
20241028,101100,5594869950,27150,27100,27200,27050,292
|
|
20241028,101000,5586956400,27100,27100,27150,27100,287
|
|
20241028,100900,5579166350,27150,27000,27150,26900,1145
|
|
20241028,100800,5548200650,26900,27000,27050,26900,526
|
|
20241028,100700,5534009450,27050,27000,27050,27000,431
|
|
20241028,100600,5522369300,27050,27050,27050,27000,218
|
|
20241028,100500,5516474850,27000,27200,27200,27000,799
|
|
20241028,100400,5494826550,27200,27200,27200,27050,289
|
|
20241028,100300,5486990750,27250,27150,27250,27000,1177
|
|
20241028,100200,5454950500,27150,27200,27200,27150,291
|
|
20241028,100100,5447049250,27100,27150,27200,27000,1747
|
|
20241028,100000,5399723900,27150,27100,27200,27050,653
|
|
20241028,095900,5382030700,27100,27050,27200,27050,380
|
|
20241028,095800,5371736100,27050,27100,27100,27000,1058
|
|
20241028,095700,5343135050,27100,27200,27200,27100,979
|
|
20241028,095600,5316552650,27250,27350,27350,27250,550
|
|
20241028,095500,5301561050,27300,27100,27300,27000,1630
|
|
20241028,095400,5257323800,27100,27050,27100,26800,638
|
|
20241028,095300,5240105900,27050,27450,27450,27000,4262
|
|
20241028,095200,5124110350,27500,27300,27500,27250,4477
|
|
20241028,095100,5001315450,27350,27300,27350,27250,2179
|
|
20241028,095000,4941786400,27250,27150,27300,27100,1365
|
|
20241028,094900,4904587350,27100,27050,27300,26950,619
|
|
20241028,094800,4887803850,27150,27100,27150,27100,1197
|
|
20241028,094700,4855360750,27050,26950,27050,26950,377
|
|
20241028,094600,4845196500,26950,26900,26950,26800,901
|
|
20241028,094500,4820933150,26950,26850,26950,26800,357
|
|
20241028,094400,4811356800,26800,26900,26950,26800,1369
|
|
20241028,094300,4774640250,26950,26700,26950,26700,2561
|
|
20241028,094200,4706225900,26700,26900,26900,26700,785
|
|
20241028,094100,4685190300,26850,26900,27000,26750,715
|
|
20241028,094000,4666000600,26900,26950,27050,26850,1728
|
|
20241028,093900,4619480100,26950,27100,27150,26950,955
|
|
20241028,093800,4593666750,27050,27000,27050,27000,627
|
|
20241028,093700,4576732250,26950,27050,27050,26900,676
|
|
20241028,093600,4558535750,27050,27050,27050,26950,263
|
|
20241028,093500,4551437000,27050,27050,27050,26900,343
|
|
20241028,093400,4542170500,26950,27000,27100,26850,1152
|
|
20241028,093300,4511170250,27000,27000,27050,26850,896
|
|
20241028,093200,4487014800,27100,27000,27150,27000,470
|
|
20241028,093100,4474320300,27000,27300,27300,27000,1991
|
|
20241028,093000,4420401600,27300,27350,27600,27200,4620
|
|
20241028,092900,4293647250,27350,27300,27400,27300,2993
|
|
20241028,092800,4211765050,27300,27350,27350,27050,3265
|
|
20241028,092700,4122884050,27350,27200,27350,27200,483
|
|
20241028,092600,4109675350,27350,27300,27400,27200,1793
|
|
20241028,092500,4060668050,27300,27150,27400,27000,3725
|
|
20241028,092400,3959053850,27100,27350,27350,27050,6011
|
|
20241028,092300,3795555300,27350,27050,27350,26900,3293
|
|
20241028,092200,3706211050,27050,26950,27050,26900,2091
|
|
20241028,092100,3649766500,26950,26800,26950,26800,897
|
|
20241028,092000,3625632000,26800,26900,27000,26800,2756
|
|
20241028,091900,3551434150,26900,26550,26900,26550,2503
|
|
20241028,091800,3484357750,26500,26500,26600,26300,3568
|
|
20241028,091700,3389945400,26450,26250,26500,26250,1443
|
|
20241028,091600,3351778700,26400,26250,26450,26200,2193
|
|
20241028,091500,3294135200,26250,26300,26400,26250,1323
|
|
20241028,091400,3259345650,26300,26150,26350,26000,3339
|
|
20241028,091300,3172164150,26300,26200,26350,26000,2676
|
|
20241028,091200,3102220700,26300,26250,26400,26150,1986
|
|
20241028,091100,3050050350,26300,26500,26500,26250,2550
|
|
20241028,091000,2982693750,26500,26400,26500,26100,8242
|
|
20241028,090900,2766396950,26400,26300,26500,26300,269
|
|
20241028,090800,2759297550,26250,26650,26700,26250,5343
|
|
20241028,090700,2618010100,26500,26750,26850,26500,4232
|
|
20241028,090600,2505352050,26750,27000,27000,26750,1559
|
|
20241028,090500,2463468000,27050,26800,27100,26800,3568
|
|
20241028,090400,2367313750,26750,26600,26950,26500,17143
|
|
20241028,090300,1911334450,26500,26500,26800,26500,1568
|
|
20241028,090200,1869683150,26600,26400,26800,26400,3677
|
|
20241028,090100,1772069950,26400,25950,26800,25900,5308
|
|
20241028,090000,1631827600,26150,26850,26900,25700,62258
|