711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,204800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,204700,18684604450,27000,27000,27000,27000,0
|
|
20241029,204600,18684604450,27000,27000,27000,27000,0
|
|
20241029,204500,18684604450,27000,27000,27000,27000,0
|
|
20241029,204400,18684604450,27000,27000,27000,27000,0
|
|
20241029,204300,18684604450,27000,27000,27000,27000,0
|
|
20241029,204200,18684604450,27000,27000,27000,27000,0
|
|
20241029,204100,18684604450,27000,27000,27000,27000,0
|
|
20241029,204000,18684604450,27000,27000,27000,27000,0
|
|
20241029,203900,18684604450,27000,27000,27000,27000,0
|
|
20241029,203800,18684604450,27000,27000,27000,27000,0
|
|
20241029,203700,18684604450,27000,27000,27000,27000,0
|
|
20241029,203600,18684604450,27000,27000,27000,27000,0
|
|
20241029,203500,18684604450,27000,27000,27000,27000,0
|
|
20241029,203400,18684604450,27000,27000,27000,27000,0
|
|
20241029,203300,18684604450,27000,27000,27000,27000,0
|
|
20241029,203200,18684604450,27000,27000,27000,27000,0
|
|
20241029,203100,18684604450,27000,27000,27000,27000,0
|
|
20241029,203000,18684604450,27000,27000,27000,27000,0
|
|
20241029,202900,18684604450,27000,27000,27000,27000,0
|
|
20241029,202800,18684604450,27000,27000,27000,27000,0
|
|
20241029,202700,18684604450,27000,27000,27000,27000,0
|
|
20241029,202600,18684604450,27000,27000,27000,27000,0
|
|
20241029,202500,18684604450,27000,27000,27000,27000,0
|
|
20241029,202400,18684604450,27000,27000,27000,27000,0
|
|
20241029,202300,18684604450,27000,27000,27000,27000,0
|
|
20241029,202200,18684604450,27000,27000,27000,27000,0
|
|
20241029,202100,18684604450,27000,27000,27000,27000,0
|
|
20241029,202000,18684604450,27000,27000,27000,27000,0
|
|
20241029,201900,18684604450,27000,27000,27000,27000,0
|
|
20241029,201800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,201700,18684604450,27000,27000,27000,27000,0
|
|
20241029,201600,18684604450,27000,27000,27000,27000,0
|
|
20241029,201500,18684604450,27000,27000,27000,27000,0
|
|
20241029,201400,18684604450,27000,27000,27000,27000,0
|
|
20241029,201300,18684604450,27000,27000,27000,27000,0
|
|
20241029,201200,18684604450,27000,27000,27000,27000,0
|
|
20241029,201100,18684604450,27000,27000,27000,27000,0
|
|
20241029,201000,18684604450,27000,27000,27000,27000,0
|
|
20241029,200900,18684604450,27000,27000,27000,27000,0
|
|
20241029,200800,18684604450,27000,27000,27000,27000,0
|
|
20241029,200700,18684604450,27000,27000,27000,27000,0
|
|
20241029,200600,18684604450,27000,27000,27000,27000,0
|
|
20241029,200500,18684604450,27000,27000,27000,27000,0
|
|
20241029,200400,18684604450,27000,27000,27000,27000,0
|
|
20241029,200300,18684604450,27000,27000,27000,27000,0
|
|
20241029,200200,18684604450,27000,27000,27000,27000,0
|
|
20241029,200100,18684604450,27000,27000,27000,27000,0
|
|
20241029,200000,18684604450,27000,27000,27000,27000,0
|
|
20241029,195900,18684604450,27000,27000,27000,27000,0
|
|
20241029,195800,18684604450,27000,27000,27000,27000,0
|
|
20241029,195700,18684604450,27000,27000,27000,27000,0
|
|
20241029,195600,18684604450,27000,27000,27000,27000,0
|
|
20241029,195500,18684604450,27000,27000,27000,27000,0
|
|
20241029,195400,18684604450,27000,27000,27000,27000,0
|
|
20241029,195300,18684604450,27000,27000,27000,27000,0
|
|
20241029,195200,18684604450,27000,27000,27000,27000,0
|
|
20241029,195100,18684604450,27000,27000,27000,27000,0
|
|
20241029,195000,18684604450,27000,27000,27000,27000,0
|
|
20241029,194900,18684604450,27000,27000,27000,27000,0
|
|
20241029,194800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,194700,18684604450,27000,27000,27000,27000,0
|
|
20241029,194600,18684604450,27000,27000,27000,27000,0
|
|
20241029,194500,18684604450,27000,27000,27000,27000,0
|
|
20241029,194400,18684604450,27000,27000,27000,27000,0
|
|
20241029,194300,18684604450,27000,27000,27000,27000,0
|
|
20241029,194200,18684604450,27000,27000,27000,27000,0
|
|
20241029,194100,18684604450,27000,27000,27000,27000,0
|
|
20241029,194000,18684604450,27000,27000,27000,27000,0
|
|
20241029,193900,18684604450,27000,27000,27000,27000,0
|
|
20241029,193800,18684604450,27000,27000,27000,27000,0
|
|
20241029,193700,18684604450,27000,27000,27000,27000,0
|
|
20241029,193600,18684604450,27000,27000,27000,27000,0
|
|
20241029,193500,18684604450,27000,27000,27000,27000,0
|
|
20241029,193400,18684604450,27000,27000,27000,27000,0
|
|
20241029,193300,18684604450,27000,27000,27000,27000,0
|
|
20241029,193200,18684604450,27000,27000,27000,27000,0
|
|
20241029,193100,18684604450,27000,27000,27000,27000,0
|
|
20241029,193000,18684604450,27000,27000,27000,27000,0
|
|
20241029,192900,18684604450,27000,27000,27000,27000,0
|
|
20241029,192800,18684604450,27000,27000,27000,27000,0
|
|
20241029,192700,18684604450,27000,27000,27000,27000,0
|
|
20241029,192600,18684604450,27000,27000,27000,27000,0
|
|
20241029,192500,18684604450,27000,27000,27000,27000,0
|
|
20241029,192400,18684604450,27000,27000,27000,27000,0
|
|
20241029,192300,18684604450,27000,27000,27000,27000,0
|
|
20241029,192200,18684604450,27000,27000,27000,27000,0
|
|
20241029,192100,18684604450,27000,27000,27000,27000,0
|
|
20241029,192000,18684604450,27000,27000,27000,27000,0
|
|
20241029,191900,18684604450,27000,27000,27000,27000,0
|
|
20241029,191800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,191700,18684604450,27000,27000,27000,27000,0
|
|
20241029,191600,18684604450,27000,27000,27000,27000,0
|
|
20241029,191500,18684604450,27000,27000,27000,27000,0
|
|
20241029,191400,18684604450,27000,27000,27000,27000,0
|
|
20241029,191300,18684604450,27000,27000,27000,27000,0
|
|
20241029,191200,18684604450,27000,27000,27000,27000,0
|
|
20241029,191100,18684604450,27000,27000,27000,27000,0
|
|
20241029,191000,18684604450,27000,27000,27000,27000,0
|
|
20241029,190900,18684604450,27000,27000,27000,27000,0
|
|
20241029,190800,18684604450,27000,27000,27000,27000,0
|
|
20241029,190700,18684604450,27000,27000,27000,27000,0
|
|
20241029,190600,18684604450,27000,27000,27000,27000,0
|
|
20241029,190500,18684604450,27000,27000,27000,27000,0
|
|
20241029,190400,18684604450,27000,27000,27000,27000,0
|
|
20241029,190300,18684604450,27000,27000,27000,27000,0
|
|
20241029,190200,18684604450,27000,27000,27000,27000,0
|
|
20241029,190100,18684604450,27000,27000,27000,27000,0
|
|
20241029,190000,18684604450,27000,27000,27000,27000,0
|
|
20241029,185900,18684604450,27000,27000,27000,27000,0
|
|
20241029,185800,18684604450,27000,27000,27000,27000,0
|
|
20241029,185700,18684604450,27000,27000,27000,27000,0
|
|
20241029,185600,18684604450,27000,27000,27000,27000,0
|
|
20241029,185500,18684604450,27000,27000,27000,27000,0
|
|
20241029,185400,18684604450,27000,27000,27000,27000,0
|
|
20241029,185300,18684604450,27000,27000,27000,27000,0
|
|
20241029,185200,18684604450,27000,27000,27000,27000,0
|
|
20241029,185100,18684604450,27000,27000,27000,27000,0
|
|
20241029,185000,18684604450,27000,27000,27000,27000,0
|
|
20241029,184900,18684604450,27000,27000,27000,27000,0
|
|
20241029,184800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,184700,18684604450,27000,27000,27000,27000,0
|
|
20241029,184600,18684604450,27000,27000,27000,27000,0
|
|
20241029,184500,18684604450,27000,27000,27000,27000,0
|
|
20241029,184400,18684604450,27000,27000,27000,27000,0
|
|
20241029,184300,18684604450,27000,27000,27000,27000,0
|
|
20241029,184200,18684604450,27000,27000,27000,27000,0
|
|
20241029,184100,18684604450,27000,27000,27000,27000,0
|
|
20241029,184000,18684604450,27000,27000,27000,27000,0
|
|
20241029,183900,18684604450,27000,27000,27000,27000,0
|
|
20241029,183800,18684604450,27000,27000,27000,27000,0
|
|
20241029,183700,18684604450,27000,27000,27000,27000,0
|
|
20241029,183600,18684604450,27000,27000,27000,27000,0
|
|
20241029,183500,18684604450,27000,27000,27000,27000,0
|
|
20241029,183400,18684604450,27000,27000,27000,27000,0
|
|
20241029,183300,18684604450,27000,27000,27000,27000,0
|
|
20241029,183200,18684604450,27000,27000,27000,27000,0
|
|
20241029,183100,18684604450,27000,27000,27000,27000,0
|
|
20241029,183000,18684604450,27000,27000,27000,27000,0
|
|
20241029,182900,18684604450,27000,27000,27000,27000,0
|
|
20241029,182800,18684604450,27000,27000,27000,27000,0
|
|
20241029,182700,18684604450,27000,27000,27000,27000,0
|
|
20241029,182600,18684604450,27000,27000,27000,27000,0
|
|
20241029,182500,18684604450,27000,27000,27000,27000,0
|
|
20241029,182400,18684604450,27000,27000,27000,27000,0
|
|
20241029,182300,18684604450,27000,27000,27000,27000,0
|
|
20241029,182200,18684604450,27000,27000,27000,27000,0
|
|
20241029,182100,18684604450,27000,27000,27000,27000,0
|
|
20241029,182000,18684604450,27000,27000,27000,27000,0
|
|
20241029,181900,18684604450,27000,27000,27000,27000,0
|
|
20241029,181800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,181700,18684604450,27000,27000,27000,27000,0
|
|
20241029,181600,18684604450,27000,27000,27000,27000,0
|
|
20241029,181500,18684604450,27000,27000,27000,27000,0
|
|
20241029,181400,18684604450,27000,27000,27000,27000,0
|
|
20241029,181300,18684604450,27000,27000,27000,27000,0
|
|
20241029,181200,18684604450,27000,27000,27000,27000,0
|
|
20241029,181100,18684604450,27000,27000,27000,27000,0
|
|
20241029,181000,18684604450,27000,27000,27000,27000,0
|
|
20241029,180900,18684604450,27000,27000,27000,27000,0
|
|
20241029,180800,18684604450,27000,27000,27000,27000,0
|
|
20241029,180700,18684604450,27000,27000,27000,27000,0
|
|
20241029,180600,18684604450,27000,27000,27000,27000,0
|
|
20241029,180500,18684604450,27000,27000,27000,27000,0
|
|
20241029,180400,18684604450,27000,27000,27000,27000,0
|
|
20241029,180300,18684604450,27000,27000,27000,27000,0
|
|
20241029,180200,18684604450,27000,27000,27000,27000,0
|
|
20241029,180100,18684604450,27000,27000,27000,27000,0
|
|
20241029,180000,18684604450,27000,27000,27000,27000,0
|
|
20241029,175900,18684604450,27000,27000,27000,27000,0
|
|
20241029,175800,18684604450,27000,27000,27000,27000,0
|
|
20241029,175700,18684604450,27000,27000,27000,27000,0
|
|
20241029,175600,18684604450,27000,27000,27000,27000,0
|
|
20241029,175500,18684604450,27000,27000,27000,27000,0
|
|
20241029,175400,18684604450,27000,27000,27000,27000,0
|
|
20241029,175300,18684604450,27000,27000,27000,27000,0
|
|
20241029,175200,18684604450,27000,27000,27000,27000,0
|
|
20241029,175100,18684604450,27000,27000,27000,27000,0
|
|
20241029,175000,18684604450,27000,27000,27000,27000,0
|
|
20241029,174900,18684604450,27000,27000,27000,27000,0
|
|
20241029,174800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,174700,18684604450,27000,27000,27000,27000,0
|
|
20241029,174600,18684604450,27000,27000,27000,27000,0
|
|
20241029,174500,18684604450,27000,27000,27000,27000,0
|
|
20241029,174400,18684604450,27000,27000,27000,27000,0
|
|
20241029,174300,18684604450,27000,27000,27000,27000,0
|
|
20241029,174200,18684604450,27000,27000,27000,27000,0
|
|
20241029,174100,18684604450,27000,27000,27000,27000,0
|
|
20241029,174000,18684604450,27000,27000,27000,27000,0
|
|
20241029,173900,18684604450,27000,27000,27000,27000,0
|
|
20241029,173800,18684604450,27000,27000,27000,27000,0
|
|
20241029,173700,18684604450,27000,27000,27000,27000,0
|
|
20241029,173600,18684604450,27000,27000,27000,27000,0
|
|
20241029,173500,18684604450,27000,27000,27000,27000,0
|
|
20241029,173400,18684604450,27000,27000,27000,27000,0
|
|
20241029,173300,18684604450,27000,27000,27000,27000,0
|
|
20241029,173200,18684604450,27000,27000,27000,27000,0
|
|
20241029,173100,18684604450,27000,27000,27000,27000,0
|
|
20241029,173000,18684604450,27000,27000,27000,27000,0
|
|
20241029,172900,18684604450,27000,27000,27000,27000,0
|
|
20241029,172800,18684604450,27000,27000,27000,27000,0
|
|
20241029,172700,18684604450,27000,27000,27000,27000,0
|
|
20241029,172600,18684604450,27000,27000,27000,27000,0
|
|
20241029,172500,18684604450,27000,27000,27000,27000,0
|
|
20241029,172400,18684604450,27000,27000,27000,27000,0
|
|
20241029,172300,18684604450,27000,27000,27000,27000,0
|
|
20241029,172200,18684604450,27000,27000,27000,27000,0
|
|
20241029,172100,18684604450,27000,27000,27000,27000,0
|
|
20241029,172000,18684604450,27000,27000,27000,27000,0
|
|
20241029,171900,18684604450,27000,27000,27000,27000,0
|
|
20241029,171800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,171700,18684604450,27000,27000,27000,27000,0
|
|
20241029,171600,18684604450,27000,27000,27000,27000,0
|
|
20241029,171500,18684604450,27000,27000,27000,27000,0
|
|
20241029,171400,18684604450,27000,27000,27000,27000,0
|
|
20241029,171300,18684604450,27000,27000,27000,27000,0
|
|
20241029,171200,18684604450,27000,27000,27000,27000,0
|
|
20241029,171100,18684604450,27000,27000,27000,27000,0
|
|
20241029,171000,18684604450,27000,27000,27000,27000,0
|
|
20241029,170900,18684604450,27000,27000,27000,27000,0
|
|
20241029,170800,18684604450,27000,27000,27000,27000,0
|
|
20241029,170700,18684604450,27000,27000,27000,27000,0
|
|
20241029,170600,18684604450,27000,27000,27000,27000,0
|
|
20241029,170500,18684604450,27000,27000,27000,27000,0
|
|
20241029,170400,18684604450,27000,27000,27000,27000,0
|
|
20241029,170300,18684604450,27000,27000,27000,27000,0
|
|
20241029,170200,18684604450,27000,27000,27000,27000,0
|
|
20241029,170100,18684604450,27000,27000,27000,27000,0
|
|
20241029,170000,18684604450,27000,27000,27000,27000,0
|
|
20241029,165900,18684604450,27000,27000,27000,27000,0
|
|
20241029,165800,18684604450,27000,27000,27000,27000,0
|
|
20241029,165700,18684604450,27000,27000,27000,27000,0
|
|
20241029,165600,18684604450,27000,27000,27000,27000,0
|
|
20241029,165500,18684604450,27000,27000,27000,27000,0
|
|
20241029,165400,18684604450,27000,27000,27000,27000,0
|
|
20241029,165300,18684604450,27000,27000,27000,27000,0
|
|
20241029,165200,18684604450,27000,27000,27000,27000,0
|
|
20241029,165100,18684604450,27000,27000,27000,27000,0
|
|
20241029,165000,18684604450,27000,27000,27000,27000,0
|
|
20241029,164900,18684604450,27000,27000,27000,27000,0
|
|
20241029,164800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,164700,18684604450,27000,27000,27000,27000,0
|
|
20241029,164600,18684604450,27000,27000,27000,27000,0
|
|
20241029,164500,18684604450,27000,27000,27000,27000,0
|
|
20241029,164400,18684604450,27000,27000,27000,27000,0
|
|
20241029,164300,18684604450,27000,27000,27000,27000,0
|
|
20241029,164200,18684604450,27000,27000,27000,27000,0
|
|
20241029,164100,18684604450,27000,27000,27000,27000,0
|
|
20241029,164000,18684604450,27000,27000,27000,27000,0
|
|
20241029,163900,18684604450,27000,27000,27000,27000,0
|
|
20241029,163800,18684604450,27000,27000,27000,27000,0
|
|
20241029,163700,18684604450,27000,27000,27000,27000,0
|
|
20241029,163600,18684604450,27000,27000,27000,27000,0
|
|
20241029,163500,18684604450,27000,27000,27000,27000,0
|
|
20241029,163400,18684604450,27000,27000,27000,27000,0
|
|
20241029,163300,18684604450,27000,27000,27000,27000,0
|
|
20241029,163200,18684604450,27000,27000,27000,27000,0
|
|
20241029,163100,18684604450,27000,27000,27000,27000,0
|
|
20241029,163000,18684604450,27000,27000,27000,27000,0
|
|
20241029,162900,18684604450,27000,27000,27000,27000,0
|
|
20241029,162800,18684604450,27000,27000,27000,27000,0
|
|
20241029,162700,18684604450,27000,27000,27000,27000,0
|
|
20241029,162600,18684604450,27000,27000,27000,27000,0
|
|
20241029,162500,18684604450,27000,27000,27000,27000,0
|
|
20241029,162400,18684604450,27000,27000,27000,27000,0
|
|
20241029,162300,18684604450,27000,27000,27000,27000,0
|
|
20241029,162200,18684604450,27000,27000,27000,27000,0
|
|
20241029,162100,18684604450,27000,27000,27000,27000,0
|
|
20241029,162000,18684604450,27000,27000,27000,27000,0
|
|
20241029,161900,18684604450,27000,27000,27000,27000,0
|
|
20241029,161800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,161700,18684604450,27000,27000,27000,27000,0
|
|
20241029,161600,18684604450,27000,27000,27000,27000,0
|
|
20241029,161500,18684604450,27000,27000,27000,27000,0
|
|
20241029,161400,18684604450,27000,27000,27000,27000,0
|
|
20241029,161300,18684604450,27000,27000,27000,27000,0
|
|
20241029,161200,18684604450,27000,27000,27000,27000,0
|
|
20241029,161100,18684604450,27000,27000,27000,27000,0
|
|
20241029,161000,18684604450,27000,27000,27000,27000,0
|
|
20241029,160900,18684604450,27000,27000,27000,27000,0
|
|
20241029,160800,18684604450,27000,27000,27000,27000,0
|
|
20241029,160700,18684604450,27000,27000,27000,27000,0
|
|
20241029,160600,18684604450,27000,27000,27000,27000,0
|
|
20241029,160500,18684604450,27000,27000,27000,27000,0
|
|
20241029,160400,18684604450,27000,27000,27000,27000,0
|
|
20241029,160300,18684604450,27000,27000,27000,27000,0
|
|
20241029,160200,18684604450,27000,27000,27000,27000,0
|
|
20241029,160100,18684604450,27000,27000,27000,27000,0
|
|
20241029,160000,18684604450,27000,27000,27000,27000,0
|
|
20241029,155900,18684604450,27000,27000,27000,27000,0
|
|
20241029,155800,18684604450,27000,27000,27000,27000,0
|
|
20241029,155700,18684604450,27000,27000,27000,27000,0
|
|
20241029,155600,18684604450,27000,27000,27000,27000,0
|
|
20241029,155500,18684604450,27000,27000,27000,27000,0
|
|
20241029,155400,18684604450,27000,27000,27000,27000,0
|
|
20241029,155300,18684604450,27000,27000,27000,27000,0
|
|
20241029,155200,18684604450,27000,27000,27000,27000,0
|
|
20241029,155100,18684604450,27000,27000,27000,27000,0
|
|
20241029,155000,18684604450,27000,27000,27000,27000,0
|
|
20241029,154900,18684604450,27000,27000,27000,27000,0
|
|
20241029,154800,18684604450,27000,27000,27000,27000,6931
|
|
20241029,154700,18684604450,27000,27000,27000,27000,0
|
|
20241029,154600,18684604450,27000,27000,27000,27000,0
|
|
20241029,154500,18684604450,27000,27000,27000,27000,0
|
|
20241029,154400,18684604450,27000,27000,27000,27000,0
|
|
20241029,154300,18684604450,27000,27000,27000,27000,0
|
|
20241029,154200,18684604450,27000,27000,27000,27000,0
|
|
20241029,154100,18684604450,27000,27000,27000,27000,0
|
|
20241029,154000,18684604450,27000,27000,27000,27000,0
|
|
20241029,153900,18684604450,27000,27000,27000,27000,0
|
|
20241029,153800,18684604450,27000,27000,27000,27000,0
|
|
20241029,153700,18684604450,27000,27000,27000,27000,0
|
|
20241029,153600,18684604450,27000,27000,27000,27000,0
|
|
20241029,153500,18684604450,27000,27000,27000,27000,0
|
|
20241029,153400,18684604450,27000,27000,27000,27000,0
|
|
20241029,153300,18684604450,27000,27000,27000,27000,0
|
|
20241029,153200,18684604450,27000,27000,27000,27000,0
|
|
20241029,153100,18684604450,27000,27000,27000,27000,0
|
|
20241029,153000,18684604450,27000,27000,27000,27000,6931
|
|
20241029,152900,18497467450,27000,27000,27000,27000,0
|
|
20241029,152800,18497467450,27000,27000,27000,27000,0
|
|
20241029,152700,18497467450,27000,27000,27000,27000,0
|
|
20241029,152600,18497467450,27000,27000,27000,27000,0
|
|
20241029,152500,18497467450,27000,27000,27000,27000,0
|
|
20241029,152400,18497467450,27000,27000,27000,27000,0
|
|
20241029,152300,18497467450,27000,27000,27000,27000,0
|
|
20241029,152200,18497467450,27000,27000,27000,27000,0
|
|
20241029,152100,18497467450,27000,27000,27000,27000,0
|
|
20241029,152000,18497467450,27000,27000,27000,27000,0
|
|
20241029,151900,18497467450,27000,26900,27000,26800,4302
|
|
20241029,151800,18381796650,26900,26900,27050,26850,1312
|
|
20241029,151700,18346437750,27000,26850,27050,26800,16733
|
|
20241029,151600,17895248100,26900,26850,26900,26750,4652
|
|
20241029,151500,17770375550,26850,26750,26850,26700,2213
|
|
20241029,151400,17711104500,26700,26750,26800,26650,1957
|
|
20241029,151300,17658771450,26650,26750,26750,26500,4692
|
|
20241029,151200,17533612350,26750,26700,26800,26700,4011
|
|
20241029,151100,17426190500,26750,26750,26800,26650,2297
|
|
20241029,151000,17364915150,26750,26800,26850,26650,5170
|
|
20241029,150900,17226571300,26750,26750,26800,26700,2954
|
|
20241029,150800,17147532900,26750,26700,26750,26650,2816
|
|
20241029,150700,17072354650,26650,26650,26750,26600,4619
|
|
20241029,150600,16948957550,26600,26700,26750,26600,3047
|
|
20241029,150500,16867710450,26700,26600,26700,26600,2643
|
|
20241029,150400,16797212450,26600,26500,26650,26500,2678
|
|
20241029,150300,16725875500,26550,26350,26600,26300,3709
|
|
20241029,150200,16627734450,26400,26450,26450,26250,2205
|
|
20241029,150100,16569637750,26450,26500,26500,26450,1101
|
|
20241029,150000,16540473900,26500,26550,26550,26350,611
|
|
20241029,145900,16524309750,26550,26550,26600,26500,1203
|
|
20241029,145800,16492396600,26600,26500,26600,26500,2021
|
|
20241029,145700,16438670350,26600,26450,26600,26400,1521
|
|
20241029,145600,16398325500,26450,26450,26500,26350,1113
|
|
20241029,145500,16368903550,26450,26450,26500,26400,537
|
|
20241029,145400,16354695050,26450,26400,26500,26350,589
|
|
20241029,145300,16339141500,26400,26500,26500,26350,727
|
|
20241029,145200,16319938950,26500,26450,26550,26400,1057
|
|
20241029,145100,16291927850,26400,26550,26550,26400,1634
|
|
20241029,145000,16248643400,26550,26450,26550,26400,1022
|
|
20241029,144900,16221539200,26400,26500,26500,26400,461
|
|
20241029,144800,16209339300,26300,26450,26600,26300,2251
|
|
20241029,144700,16149861150,26450,26450,26500,26300,857
|
|
20241029,144600,16127222100,26500,26450,26500,26350,616
|
|
20241029,144500,16110914150,26400,26500,26550,26400,2217
|
|
20241029,144400,16052343550,26550,26500,26550,26450,710
|
|
20241029,144300,16033527700,26550,26600,26600,26450,1732
|
|
20241029,144200,15987610400,26600,26650,26750,26600,5381
|
|
20241029,144100,15844015050,26700,26500,26750,26500,8293
|
|
20241029,144000,15623319450,26450,26400,26500,26350,1536
|
|
20241029,143900,15582725800,26400,26300,26400,26300,434
|
|
20241029,143800,15571279300,26400,26200,26400,26050,1486
|
|
20241029,143700,15532214750,26300,26450,26450,26200,3126
|
|
20241029,143600,15450074550,26400,26450,26450,26400,624
|
|
20241029,143500,15433573150,26450,26400,26450,26350,969
|
|
20241029,143400,15407966450,26400,26450,26450,26300,1636
|
|
20241029,143300,15364764700,26450,26400,26450,26350,900
|
|
20241029,143200,15341007450,26400,26350,26400,26300,656
|
|
20241029,143100,15323717050,26350,26300,26350,26250,1492
|
|
20241029,143000,15284451000,26300,26300,26350,26250,607
|
|
20241029,142900,15268487100,26300,26250,26350,26150,591
|
|
20241029,142800,15252971800,26200,26250,26400,26150,2613
|
|
20241029,142700,15184298050,26200,26250,26300,26050,1519
|
|
20241029,142600,15144522050,26300,26100,26400,26100,12263
|
|
20241029,142500,14821890900,26100,25950,26100,25900,2237
|
|
20241029,142400,14763716850,25950,25900,25950,25800,1265
|
|
20241029,142300,14730959250,25900,25900,25950,25850,1584
|
|
20241029,142200,14689963850,25900,25900,25950,25900,309
|
|
20241029,142100,14681953550,25950,25900,25950,25850,1318
|
|
20241029,142000,14647851450,25900,25850,25900,25700,3575
|
|
20241029,141900,14555631100,25850,25750,25900,25750,510
|
|
20241029,141800,14542459700,25750,25750,25800,25750,1021
|
|
20241029,141700,14516147400,25750,25550,25800,25550,1105
|
|
20241029,141600,14487803450,25500,25500,25550,25400,613
|
|
20241029,141500,14472184500,25450,25450,25450,25350,566
|
|
20241029,141400,14457788450,25400,25450,25450,25300,497
|
|
20241029,141300,14445173950,25400,25450,25450,25400,205
|
|
20241029,141200,14439962050,25450,25450,25500,25400,69
|
|
20241029,141100,14438207550,25450,25450,25450,25350,670
|
|
20241029,141000,14421198200,25450,25400,25450,25350,102
|
|
20241029,140900,14418607450,25350,25400,25450,25300,806
|
|
20241029,140800,14398158350,25400,25450,25450,25400,1720
|
|
20241029,140700,14354464500,25400,25500,25500,25400,587
|
|
20241029,140600,14339523800,25450,25500,25500,25450,275
|
|
20241029,140500,14332523600,25500,25400,25500,25400,829
|
|
20241029,140400,14311428250,25400,25450,25450,25400,1054
|
|
20241029,140300,14284614950,25450,25550,25600,25450,403
|
|
20241029,140200,14274338600,25500,25600,25650,25500,167
|
|
20241029,140100,14270067600,25450,25450,25600,25450,235
|
|
20241029,140000,14264076950,25400,25400,25500,25400,868
|
|
20241029,135900,14241984950,25300,25500,25500,25300,4020
|
|
20241029,135800,14140032100,25500,25500,25550,25450,3525
|
|
20241029,135700,14050235000,25550,25650,25650,25500,736
|
|
20241029,135600,14031432800,25650,25650,25700,25600,354
|
|
20241029,135500,14022351950,25650,25600,25650,25550,779
|
|
20241029,135400,14002407700,25550,25550,25550,25500,316
|
|
20241029,135300,13994335450,25450,25600,25600,25450,800
|
|
20241029,135200,13973949250,25600,25450,25600,25400,640
|
|
20241029,135100,13957650000,25450,25550,25600,25450,145
|
|
20241029,135000,13953948900,25550,25550,25600,25550,95
|
|
20241029,134900,13951521250,25600,25600,25600,25600,84
|
|
20241029,134800,13949370850,25600,25550,25600,25500,225
|
|
20241029,134700,13943616950,25500,25550,25600,25500,701
|
|
20241029,134600,13925676250,25600,25500,25600,25500,299
|
|
20241029,134500,13918023850,25500,25500,25600,25450,362
|
|
20241029,134400,13908786300,25400,25450,25450,25350,1524
|
|
20241029,134300,13870049350,25500,25450,25500,25450,202
|
|
20241029,134200,13864904400,25450,25600,25600,25450,764
|
|
20241029,134100,13845419900,25550,25600,25600,25550,250
|
|
20241029,134000,13839032000,25600,25500,25600,25500,781
|
|
20241029,133900,13819079350,25550,25550,25550,25550,113
|
|
20241029,133800,13816192200,25550,25500,25550,25500,500
|
|
20241029,133700,13803437750,25550,25450,25550,25450,392
|
|
20241029,133600,13793445200,25450,25600,25600,25450,467
|
|
20241029,133500,13781535200,25600,25600,25650,25500,530
|
|
20241029,133400,13767984950,25700,25650,25750,25600,320
|
|
20241029,133300,13759772000,25750,25650,25800,25450,3085
|
|
20241029,133200,13680889750,25650,25850,25850,25600,3985
|
|
20241029,133100,13578339600,25850,25950,26000,25850,1315
|
|
20241029,133000,13544276700,25950,26150,26150,25950,5212
|
|
20241029,132900,13408798850,26100,26100,26150,26050,1542
|
|
20241029,132800,13368558100,26100,26100,26150,26050,1121
|
|
20241029,132700,13339323500,26100,25900,26150,25900,5104
|
|
20241029,132600,13206461050,25900,25850,25900,25800,1572
|
|
20241029,132500,13165821650,25800,25850,25850,25700,932
|
|
20241029,132400,13141768950,25850,25800,25900,25800,563
|
|
20241029,132300,13127218500,25800,25850,25900,25800,2370
|
|
20241029,132200,13066056100,25800,25750,25800,25750,2055
|
|
20241029,132100,13013099800,25700,25700,25750,25700,887
|
|
20241029,132000,12990301050,25650,25700,25700,25600,920
|
|
20241029,131900,12966732150,25700,25650,25700,25600,842
|
|
20241029,131800,12945134900,25650,25700,25700,25600,25
|
|
20241029,131700,12944493400,25500,25700,25750,25500,524
|
|
20241029,131600,12931063500,25700,25750,25750,25600,1292
|
|
20241029,131500,12897865850,25700,25600,25700,25600,1866
|
|
20241029,131400,12849988100,25600,25500,25600,25350,327
|
|
20241029,131300,12841648950,25500,25600,25600,25400,182
|
|
20241029,131200,12837010700,25550,25600,25650,25550,1042
|
|
20241029,131100,12810344750,25650,25600,25650,25600,1136
|
|
20241029,131000,12781234600,25550,25350,25550,25350,1643
|
|
20241029,130900,12739349300,25400,25400,25400,25300,1185
|
|
20241029,130800,12709289800,25400,25400,25400,25350,70
|
|
20241029,130700,12707512300,25400,25350,25400,25350,45
|
|
20241029,130600,12706370350,25350,25350,25450,25350,244
|
|
20241029,130500,12700174950,25500,25350,25500,25350,721
|
|
20241029,130400,12681833250,25400,25300,25400,25250,683
|
|
20241029,130300,12664561000,25350,25400,25450,25350,713
|
|
20241029,130200,12646459300,25450,25400,25450,25350,743
|
|
20241029,130100,12627580550,25450,25400,25450,25300,604
|
|
20241029,130000,12612244500,25450,25500,25500,25450,753
|
|
20241029,125900,12593050000,25450,25350,25450,25350,685
|
|
20241029,125800,12575635200,25400,25450,25450,25400,282
|
|
20241029,125700,12568470900,25450,25300,25450,25300,176
|
|
20241029,125600,12564000500,25350,25350,25400,25350,524
|
|
20241029,125500,12550714100,25300,25350,25350,25300,433
|
|
20241029,125400,12539737750,25350,25350,25350,25300,943
|
|
20241029,125300,12515862850,25350,25200,25350,25200,997
|
|
20241029,125200,12490655750,25200,25100,25200,25100,896
|
|
20241029,125100,12468162950,25050,25000,25050,25000,1655
|
|
20241029,125000,12426738250,25050,25050,25100,25050,527
|
|
20241029,124900,12413531550,25100,25050,25100,25050,162
|
|
20241029,124800,12409470100,25050,25050,25100,25050,103
|
|
20241029,124700,12406888900,25100,25100,25100,25100,1
|
|
20241029,124600,12406863800,25100,25050,25100,25050,2069
|
|
20241029,124500,12355008600,25050,25050,25100,25050,264
|
|
20241029,124400,12348393400,25050,25050,25100,25050,151
|
|
20241029,124300,12344610550,25100,25050,25100,25050,147
|
|
20241029,124200,12340924850,25050,25100,25100,25050,75
|
|
20241029,124100,12339044950,25100,25100,25150,25100,512
|
|
20241029,124000,12326193250,25100,25000,25100,25000,922
|
|
20241029,123900,12303113450,25050,25100,25100,25050,986
|
|
20241029,123800,12278409600,25100,25050,25100,25000,917
|
|
20241029,123700,12255429400,25000,25050,25050,25000,58
|
|
20241029,123600,12253976550,25050,25100,25100,25050,643
|
|
20241029,123500,12237854700,25150,25150,25250,25100,356
|
|
20241029,123400,12228915150,25150,25050,25150,25050,615
|
|
20241029,123300,12213502550,25050,25150,25200,25050,500
|
|
20241029,123200,12200971450,25150,25250,25250,25100,3416
|
|
20241029,123100,12115015700,25250,25250,25250,25250,381
|
|
20241029,123000,12105395450,25300,25300,25300,25250,278
|
|
20241029,122900,12098362700,25300,25200,25300,25200,443
|
|
20241029,122800,12087185750,25200,25200,25200,25150,492
|
|
20241029,122700,12074799750,25200,25000,25200,25000,1825
|
|
20241029,122600,12029072150,25000,25000,25050,25000,264
|
|
20241029,122500,12022471100,25000,25050,25050,25000,426
|
|
20241029,122400,12011820850,25050,25050,25050,25000,243
|
|
20241029,122300,12005741750,25000,25050,25050,25000,379
|
|
20241029,122200,11996260050,25050,25000,25050,25000,443
|
|
20241029,122100,11985184600,24950,24950,25000,24950,904
|
|
20241029,122000,11962622500,24950,25050,25100,24950,1567
|
|
20241029,121900,11923405950,25100,25100,25100,25050,172
|
|
20241029,121800,11919092900,25050,25100,25100,25050,81
|
|
20241029,121700,11917062350,25100,25100,25150,25100,117
|
|
20241029,121600,11914124600,25100,25150,25200,25100,332
|
|
20241029,121500,11905781950,25150,25100,25200,25100,733
|
|
20241029,121400,11887379250,25100,25150,25200,25100,491
|
|
20241029,121300,11875031950,25150,25150,25200,25150,551
|
|
20241029,121200,11861172000,25200,25150,25200,25150,165
|
|
20241029,121100,11857015700,25200,25150,25200,25150,200
|
|
20241029,121000,11851983650,25200,25200,25200,25150,927
|
|
20241029,120900,11828630100,25200,25250,25250,25200,1131
|
|
20241029,120800,11800109700,25250,25250,25250,25250,132
|
|
20241029,120700,11796776700,25300,25200,25350,25200,1533
|
|
20241029,120600,11758017000,25250,25250,25250,25200,244
|
|
20241029,120500,11751863550,25250,25050,25250,25050,1436
|
|
20241029,120400,11715867250,25050,25000,25050,24950,893
|
|
20241029,120300,11693544100,24950,25100,25100,24900,1368
|
|
20241029,120200,11659252900,25050,25050,25100,25050,564
|
|
20241029,120100,11645119950,25100,25050,25100,25000,406
|
|
20241029,120000,11634943400,25050,25000,25050,25000,66
|
|
20241029,115900,11633291500,25000,24900,25000,24850,681
|
|
20241029,115800,11616325450,24950,25050,25100,24950,889
|
|
20241029,115700,11594134250,25050,24950,25050,24950,982
|
|
20241029,115600,11569594750,24950,24950,24950,24900,350
|
|
20241029,115500,11560869200,24900,24850,24950,24800,2508
|
|
20241029,115400,11498516400,24800,24850,24900,24800,845
|
|
20241029,115300,11477523600,24900,24850,24900,24850,124
|
|
20241029,115200,11474441100,24900,24900,24900,24850,637
|
|
20241029,115100,11458608850,24850,24900,24900,24850,932
|
|
20241029,115000,11435427050,24900,24950,25000,24900,1138
|
|
20241029,114900,11407043850,24950,25000,25000,24950,312
|
|
20241029,114800,11399255350,25000,25000,25000,24950,91
|
|
20241029,114700,11396980500,25050,24950,25050,24950,570
|
|
20241029,114600,11382729850,25000,24950,25000,24900,1011
|
|
20241029,114500,11357521950,24950,24950,24950,24950,109
|
|
20241029,114400,11354802400,25000,25000,25000,24950,3372
|
|
20241029,114300,11270506700,25050,25000,25050,25000,667
|
|
20241029,114200,11253821900,24950,24950,25050,24950,119
|
|
20241029,114100,11250849800,25050,25000,25050,25000,402
|
|
20241029,114000,11240798750,24950,24850,24950,24850,1779
|
|
20241029,113900,11196515950,24850,24950,24950,24850,1390
|
|
20241029,113800,11161896550,24950,25000,25050,24900,274
|
|
20241029,113700,11155055400,25050,25000,25050,24950,902
|
|
20241029,113600,11132524800,25000,25000,25050,24950,413
|
|
20241029,113500,11122202250,25050,25050,25150,25050,565
|
|
20241029,113400,11108045400,25000,24900,25000,24900,1691
|
|
20241029,113300,11065821300,24900,24900,24950,24900,137
|
|
20241029,113200,11062409900,24900,25000,25000,24900,1628
|
|
20241029,113100,11021785050,25000,25050,25050,25000,338
|
|
20241029,113000,11013323600,25100,25100,25150,25000,1237
|
|
20241029,112900,10982336000,25050,25200,25200,25050,388
|
|
20241029,112800,10972591400,25150,25200,25200,25150,361
|
|
20241029,112700,10963510000,25200,25000,25250,25000,2614
|
|
20241029,112600,10897853850,25000,25100,25100,25000,5005
|
|
20241029,112500,10772598000,25150,25150,25150,25100,604
|
|
20241029,112400,10757431500,25150,25150,25150,25150,414
|
|
20241029,112300,10747019400,25150,25200,25200,25100,325
|
|
20241029,112200,10738836000,25200,25250,25300,25150,1453
|
|
20241029,112100,10702178900,25300,25350,25350,25300,634
|
|
20241029,112000,10686138350,25350,25300,25500,25300,1279
|
|
20241029,111900,10653719700,25250,25150,25350,25150,595
|
|
20241029,111800,10638722050,25150,25250,25300,25150,2695
|
|
20241029,111700,10570784700,25300,25350,25400,25300,1449
|
|
20241029,111600,10534096400,25350,25450,25500,25350,455
|
|
20241029,111500,10522535400,25450,25350,25450,25350,881
|
|
20241029,111400,10500164700,25400,25350,25400,25350,292
|
|
20241029,111300,10492761250,25350,25300,25400,25300,692
|
|
20241029,111200,10475234550,25300,25450,25450,25300,564
|
|
20241029,111100,10460931300,25450,25300,25450,25250,689
|
|
20241029,111000,10443449200,25300,25350,25350,25200,2339
|
|
20241029,110900,10384350600,25350,25450,25450,25350,484
|
|
20241029,110800,10372057850,25450,25400,25450,25400,786
|
|
20241029,110700,10352076400,25400,25500,25550,25300,1757
|
|
20241029,110600,10307377900,25550,25650,25650,25500,1221
|
|
20241029,110500,10276169750,25600,25600,25650,25550,1050
|
|
20241029,110400,10249301900,25650,25750,25850,25650,617
|
|
20241029,110300,10233443900,25700,25700,25850,25700,1237
|
|
20241029,110200,10201610900,25700,25700,25750,25500,1487
|
|
20241029,110100,10163541400,25700,25650,25750,25650,700
|
|
20241029,110000,10145546800,25650,25600,25700,25600,1633
|
|
20241029,105900,10103656750,25500,25750,25750,25500,3400
|
|
20241029,105800,10016651650,25750,25600,25750,25550,1414
|
|
20241029,105700,9980358750,25650,25950,25950,25650,3035
|
|
20241029,105600,9902174450,25950,26000,26000,25950,627
|
|
20241029,105500,9885881850,26000,26000,26000,25950,196
|
|
20241029,105400,9880787350,26000,26000,26050,25900,1131
|
|
20241029,105300,9851388000,25900,26000,26050,25900,2405
|
|
20241029,105200,9788973450,25950,26050,26150,25950,1391
|
|
20241029,105100,9752766500,26100,26150,26150,26000,3271
|
|
20241029,105000,9667507800,26100,26100,26150,26100,289
|
|
20241029,104900,9659960600,26200,26250,26250,26100,1395
|
|
20241029,104800,9623472350,26250,26150,26250,26150,835
|
|
20241029,104700,9601600050,26200,26250,26300,26100,3933
|
|
20241029,104600,9498866400,26300,26100,26300,26100,1606
|
|
20241029,104500,9456813850,26100,26250,26300,26050,1719
|
|
20241029,104400,9411843750,26250,26100,26350,26050,1148
|
|
20241029,104300,9381737750,26100,26100,26150,25950,1260
|
|
20241029,104200,9348913100,26050,26200,26200,26000,6813
|
|
20241029,104100,9171337750,26200,26250,26300,26150,1724
|
|
20241029,104000,9126154500,26300,26450,26450,26200,5664
|
|
20241029,103900,8977368700,26450,26600,26600,26450,941
|
|
20241029,103800,8952409850,26550,26600,26600,26500,2496
|
|
20241029,103700,8886128250,26600,26450,26600,26350,2881
|
|
20241029,103600,8809790400,26450,26550,26600,26450,958
|
|
20241029,103500,8784377400,26550,26500,26650,26500,808
|
|
20241029,103400,8762889250,26550,26650,26650,26500,6384
|
|
20241029,103300,8593357800,26650,26500,26650,26500,5690
|
|
20241029,103200,8442163050,26500,26500,26500,26450,725
|
|
20241029,103100,8422965300,26500,26450,26500,26400,863
|
|
20241029,103000,8400147500,26400,26400,26500,26400,1341
|
|
20241029,102900,8364699800,26400,26450,26450,26350,1281
|
|
20241029,102800,8330872500,26450,26400,26450,26400,303
|
|
20241029,102700,8322871000,26400,26400,26450,26350,998
|
|
20241029,102600,8296487850,26350,26500,26500,26350,2201
|
|
20241029,102500,8238323100,26500,26450,26700,26400,5704
|
|
20241029,102400,8086501200,26450,26500,26650,26450,1531
|
|
20241029,102300,8045845100,26500,26400,26500,26250,2443
|
|
20241029,102200,7981366250,26400,26500,26500,26250,3472
|
|
20241029,102100,7889867050,26650,26650,26700,26150,13703
|
|
20241029,102000,7526874700,26650,26700,26700,26500,9051
|
|
20241029,101900,7285874200,26700,26450,26700,26450,14299
|
|
20241029,101800,6905166050,26400,26500,26500,26350,2507
|
|
20241029,101700,6838987700,26450,26250,26500,26250,17775
|
|
20241029,101600,6369414400,26250,26200,26250,26200,2389
|
|
20241029,101500,6306753350,26200,26150,26250,26100,6226
|
|
20241029,101400,6143914600,26100,26000,26100,26000,2143
|
|
20241029,101300,6088028500,26100,26050,26100,26000,1789
|
|
20241029,101200,6041422050,26050,26050,26100,26050,799
|
|
20241029,101100,6020605700,26050,25850,26050,25850,1243
|
|
20241029,101000,5988340400,25850,25700,25850,25650,698
|
|
20241029,100900,5970325500,25700,25900,25950,25700,4302
|
|
20241029,100800,5859515750,25950,26000,26050,25950,1373
|
|
20241029,100700,5823875200,25950,26200,26250,25900,15323
|
|
20241029,100600,5426142800,26150,26000,26250,25900,10541
|
|
20241029,100500,5151288250,25950,25950,26000,25900,3711
|
|
20241029,100400,5054934650,25950,26100,26100,25800,7782
|
|
20241029,100300,4852642500,26050,26050,26250,26000,8804
|
|
20241029,100200,4622934800,26050,25950,26200,25900,15423
|
|
20241029,100100,4221426400,25950,25900,26000,25900,6394
|
|
20241029,100000,4055478650,25950,25850,25950,25800,7009
|
|
20241029,095900,3874125150,25850,25900,26000,25750,9692
|
|
20241029,095800,3623089100,26000,25650,26200,25650,9348
|
|
20241029,095700,3381031950,25700,25550,25700,25350,2757
|
|
20241029,095600,3310467050,25550,25300,25600,25300,1462
|
|
20241029,095500,3273246250,25300,25300,25300,25250,719
|
|
20241029,095400,3255079600,25300,25300,25300,25300,101
|
|
20241029,095300,3252524300,25250,25250,25350,25250,153
|
|
20241029,095200,3248648550,25350,25350,25400,25200,784
|
|
20241029,095100,3228811100,25400,25550,25550,25400,146
|
|
20241029,095000,3225097800,25550,25550,25550,25400,3143
|
|
20241029,094900,3144937200,25550,25550,25550,25450,630
|
|
20241029,094800,3128847700,25550,25500,25550,25450,654
|
|
20241029,094700,3112176600,25500,25400,25500,25400,581
|
|
20241029,094600,3097386800,25450,25400,25450,25300,1243
|
|
20241029,094500,3065815350,25400,25400,25400,25300,225
|
|
20241029,094400,3060105350,25400,25450,25450,25300,235
|
|
20241029,094300,3054133500,25400,25300,25400,25300,903
|
|
20241029,094200,3031234000,25300,25300,25300,25250,140
|
|
20241029,094100,3027692250,25250,25200,25300,25200,237
|
|
20241029,094000,3021712900,25200,25250,25250,25200,385
|
|
20241029,093900,3012000650,25300,25200,25300,25200,264
|
|
20241029,093800,3005339250,25200,25350,25350,25200,1698
|
|
20241029,093700,2962360350,25350,25450,25600,25350,2857
|
|
20241029,093600,2889660550,25500,25350,25550,25350,885
|
|
20241029,093500,2867146250,25550,25400,25550,25350,1277
|
|
20241029,093400,2834619500,25400,25350,25450,25300,687
|
|
20241029,093300,2817198300,25350,25400,25450,25300,1397
|
|
20241029,093200,2781755000,25450,25450,25500,25350,885
|
|
20241029,093100,2759251900,25400,25400,25400,25250,330
|
|
20241029,093000,2750874750,25400,25250,25500,25200,3145
|
|
20241029,092900,2671067300,25200,25200,25300,25200,1146
|
|
20241029,092800,2642120250,25200,25200,25200,25100,460
|
|
20241029,092700,2630540100,25200,24950,25200,24950,685
|
|
20241029,092600,2613341600,25050,24900,25100,24850,1063
|
|
20241029,092500,2586805700,24950,24900,24950,24900,418
|
|
20241029,092400,2576386350,25000,25000,25050,24950,2200
|
|
20241029,092300,2521429950,25000,25050,25050,24950,2462
|
|
20241029,092200,2459795300,25100,25200,25200,25050,1236
|
|
20241029,092100,2428755550,25150,25000,25150,25000,697
|
|
20241029,092000,2411246950,25100,25000,25100,25000,956
|
|
20241029,091900,2387315150,25000,24900,25000,24850,1380
|
|
20241029,091800,2352895750,24900,24600,25000,24600,4294
|
|
20241029,091700,2246386600,24500,24550,24650,24450,1285
|
|
20241029,091600,2214871000,24600,24300,24650,24150,5246
|
|
20241029,091500,2086855750,24250,24400,24500,24250,8891
|
|
20241029,091400,1870423600,24350,24400,24650,24350,4737
|
|
20241029,091300,1754523700,24350,24750,24850,24300,15184
|
|
20241029,091200,1382023500,24750,25050,25050,24700,6755
|
|
20241029,091100,1214106500,25050,25200,25200,25000,4705
|
|
20241029,091000,1096209050,25100,25200,25350,25050,6472
|
|
20241029,090900,933611850,25200,25100,25200,25050,772
|
|
20241029,090800,914234250,25050,25150,25150,25050,438
|
|
20241029,090700,903251350,25100,25150,25150,25050,1663
|
|
20241029,090600,861495650,25150,25150,25300,25100,1793
|
|
20241029,090500,816367400,25200,25400,25400,25150,4333
|
|
20241029,090400,707060850,25350,25500,25550,25200,10515
|
|
20241029,090300,441308500,25450,25450,25500,25200,4898
|
|
20241029,090200,317140300,25450,25450,25600,25300,4514
|
|
20241029,090100,202243850,25450,25250,25500,25050,4668
|
|
20241029,090000,83553950,25400,25050,25500,25050,3241
|