749 lines
39 KiB
CSV
749 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,212600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,212500,3812091050,30550,30550,30550,30550,0
|
|
20241024,212400,3812091050,30550,30550,30550,30550,0
|
|
20241024,212300,3812091050,30550,30550,30550,30550,0
|
|
20241024,212200,3812091050,30550,30550,30550,30550,0
|
|
20241024,212100,3812091050,30550,30550,30550,30550,0
|
|
20241024,212000,3812091050,30550,30550,30550,30550,0
|
|
20241024,211900,3812091050,30550,30550,30550,30550,0
|
|
20241024,211800,3812091050,30550,30550,30550,30550,0
|
|
20241024,211700,3812091050,30550,30550,30550,30550,0
|
|
20241024,211600,3812091050,30550,30550,30550,30550,0
|
|
20241024,211500,3812091050,30550,30550,30550,30550,0
|
|
20241024,211400,3812091050,30550,30550,30550,30550,0
|
|
20241024,211300,3812091050,30550,30550,30550,30550,0
|
|
20241024,211200,3812091050,30550,30550,30550,30550,0
|
|
20241024,211100,3812091050,30550,30550,30550,30550,0
|
|
20241024,211000,3812091050,30550,30550,30550,30550,0
|
|
20241024,210900,3812091050,30550,30550,30550,30550,0
|
|
20241024,210800,3812091050,30550,30550,30550,30550,0
|
|
20241024,210700,3812091050,30550,30550,30550,30550,0
|
|
20241024,210600,3812091050,30550,30550,30550,30550,0
|
|
20241024,210500,3812091050,30550,30550,30550,30550,0
|
|
20241024,210400,3812091050,30550,30550,30550,30550,0
|
|
20241024,210300,3812091050,30550,30550,30550,30550,0
|
|
20241024,210200,3812091050,30550,30550,30550,30550,0
|
|
20241024,210100,3812091050,30550,30550,30550,30550,0
|
|
20241024,210000,3812091050,30550,30550,30550,30550,0
|
|
20241024,205900,3812091050,30550,30550,30550,30550,0
|
|
20241024,205800,3812091050,30550,30550,30550,30550,0
|
|
20241024,205700,3812091050,30550,30550,30550,30550,0
|
|
20241024,205600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,205500,3812091050,30550,30550,30550,30550,0
|
|
20241024,205400,3812091050,30550,30550,30550,30550,0
|
|
20241024,205300,3812091050,30550,30550,30550,30550,0
|
|
20241024,205200,3812091050,30550,30550,30550,30550,0
|
|
20241024,205100,3812091050,30550,30550,30550,30550,0
|
|
20241024,205000,3812091050,30550,30550,30550,30550,0
|
|
20241024,204900,3812091050,30550,30550,30550,30550,0
|
|
20241024,204800,3812091050,30550,30550,30550,30550,0
|
|
20241024,204700,3812091050,30550,30550,30550,30550,0
|
|
20241024,204600,3812091050,30550,30550,30550,30550,0
|
|
20241024,204500,3812091050,30550,30550,30550,30550,0
|
|
20241024,204400,3812091050,30550,30550,30550,30550,0
|
|
20241024,204300,3812091050,30550,30550,30550,30550,0
|
|
20241024,204200,3812091050,30550,30550,30550,30550,0
|
|
20241024,204100,3812091050,30550,30550,30550,30550,0
|
|
20241024,204000,3812091050,30550,30550,30550,30550,0
|
|
20241024,203900,3812091050,30550,30550,30550,30550,0
|
|
20241024,203800,3812091050,30550,30550,30550,30550,0
|
|
20241024,203700,3812091050,30550,30550,30550,30550,0
|
|
20241024,203600,3812091050,30550,30550,30550,30550,0
|
|
20241024,203500,3812091050,30550,30550,30550,30550,0
|
|
20241024,203400,3812091050,30550,30550,30550,30550,0
|
|
20241024,203300,3812091050,30550,30550,30550,30550,0
|
|
20241024,203200,3812091050,30550,30550,30550,30550,0
|
|
20241024,203100,3812091050,30550,30550,30550,30550,0
|
|
20241024,203000,3812091050,30550,30550,30550,30550,0
|
|
20241024,202900,3812091050,30550,30550,30550,30550,0
|
|
20241024,202800,3812091050,30550,30550,30550,30550,0
|
|
20241024,202700,3812091050,30550,30550,30550,30550,0
|
|
20241024,202600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,202500,3812091050,30550,30550,30550,30550,0
|
|
20241024,202400,3812091050,30550,30550,30550,30550,0
|
|
20241024,202300,3812091050,30550,30550,30550,30550,0
|
|
20241024,202200,3812091050,30550,30550,30550,30550,0
|
|
20241024,202100,3812091050,30550,30550,30550,30550,0
|
|
20241024,202000,3812091050,30550,30550,30550,30550,0
|
|
20241024,201900,3812091050,30550,30550,30550,30550,0
|
|
20241024,201800,3812091050,30550,30550,30550,30550,0
|
|
20241024,201700,3812091050,30550,30550,30550,30550,0
|
|
20241024,201600,3812091050,30550,30550,30550,30550,0
|
|
20241024,201500,3812091050,30550,30550,30550,30550,0
|
|
20241024,201400,3812091050,30550,30550,30550,30550,0
|
|
20241024,201300,3812091050,30550,30550,30550,30550,0
|
|
20241024,201200,3812091050,30550,30550,30550,30550,0
|
|
20241024,201100,3812091050,30550,30550,30550,30550,0
|
|
20241024,201000,3812091050,30550,30550,30550,30550,0
|
|
20241024,200900,3812091050,30550,30550,30550,30550,0
|
|
20241024,200800,3812091050,30550,30550,30550,30550,0
|
|
20241024,200700,3812091050,30550,30550,30550,30550,0
|
|
20241024,200600,3812091050,30550,30550,30550,30550,0
|
|
20241024,200500,3812091050,30550,30550,30550,30550,0
|
|
20241024,200400,3812091050,30550,30550,30550,30550,0
|
|
20241024,200300,3812091050,30550,30550,30550,30550,0
|
|
20241024,200200,3812091050,30550,30550,30550,30550,0
|
|
20241024,200100,3812091050,30550,30550,30550,30550,0
|
|
20241024,200000,3812091050,30550,30550,30550,30550,0
|
|
20241024,195900,3812091050,30550,30550,30550,30550,0
|
|
20241024,195800,3812091050,30550,30550,30550,30550,0
|
|
20241024,195700,3812091050,30550,30550,30550,30550,0
|
|
20241024,195600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,195500,3812091050,30550,30550,30550,30550,0
|
|
20241024,195400,3812091050,30550,30550,30550,30550,0
|
|
20241024,195300,3812091050,30550,30550,30550,30550,0
|
|
20241024,195200,3812091050,30550,30550,30550,30550,0
|
|
20241024,195100,3812091050,30550,30550,30550,30550,0
|
|
20241024,195000,3812091050,30550,30550,30550,30550,0
|
|
20241024,194900,3812091050,30550,30550,30550,30550,0
|
|
20241024,194800,3812091050,30550,30550,30550,30550,0
|
|
20241024,194700,3812091050,30550,30550,30550,30550,0
|
|
20241024,194600,3812091050,30550,30550,30550,30550,0
|
|
20241024,194500,3812091050,30550,30550,30550,30550,0
|
|
20241024,194400,3812091050,30550,30550,30550,30550,0
|
|
20241024,194300,3812091050,30550,30550,30550,30550,0
|
|
20241024,194200,3812091050,30550,30550,30550,30550,0
|
|
20241024,194100,3812091050,30550,30550,30550,30550,0
|
|
20241024,194000,3812091050,30550,30550,30550,30550,0
|
|
20241024,193900,3812091050,30550,30550,30550,30550,0
|
|
20241024,193800,3812091050,30550,30550,30550,30550,0
|
|
20241024,193700,3812091050,30550,30550,30550,30550,0
|
|
20241024,193600,3812091050,30550,30550,30550,30550,0
|
|
20241024,193500,3812091050,30550,30550,30550,30550,0
|
|
20241024,193400,3812091050,30550,30550,30550,30550,0
|
|
20241024,193300,3812091050,30550,30550,30550,30550,0
|
|
20241024,193200,3812091050,30550,30550,30550,30550,0
|
|
20241024,193100,3812091050,30550,30550,30550,30550,0
|
|
20241024,193000,3812091050,30550,30550,30550,30550,0
|
|
20241024,192900,3812091050,30550,30550,30550,30550,0
|
|
20241024,192800,3812091050,30550,30550,30550,30550,0
|
|
20241024,192700,3812091050,30550,30550,30550,30550,0
|
|
20241024,192600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,192500,3812091050,30550,30550,30550,30550,0
|
|
20241024,192400,3812091050,30550,30550,30550,30550,0
|
|
20241024,192300,3812091050,30550,30550,30550,30550,0
|
|
20241024,192200,3812091050,30550,30550,30550,30550,0
|
|
20241024,192100,3812091050,30550,30550,30550,30550,0
|
|
20241024,192000,3812091050,30550,30550,30550,30550,0
|
|
20241024,191900,3812091050,30550,30550,30550,30550,0
|
|
20241024,191800,3812091050,30550,30550,30550,30550,0
|
|
20241024,191700,3812091050,30550,30550,30550,30550,0
|
|
20241024,191600,3812091050,30550,30550,30550,30550,0
|
|
20241024,191500,3812091050,30550,30550,30550,30550,0
|
|
20241024,191400,3812091050,30550,30550,30550,30550,0
|
|
20241024,191300,3812091050,30550,30550,30550,30550,0
|
|
20241024,191200,3812091050,30550,30550,30550,30550,0
|
|
20241024,191100,3812091050,30550,30550,30550,30550,0
|
|
20241024,191000,3812091050,30550,30550,30550,30550,0
|
|
20241024,190900,3812091050,30550,30550,30550,30550,0
|
|
20241024,190800,3812091050,30550,30550,30550,30550,0
|
|
20241024,190700,3812091050,30550,30550,30550,30550,0
|
|
20241024,190600,3812091050,30550,30550,30550,30550,0
|
|
20241024,190500,3812091050,30550,30550,30550,30550,0
|
|
20241024,190400,3812091050,30550,30550,30550,30550,0
|
|
20241024,190300,3812091050,30550,30550,30550,30550,0
|
|
20241024,190200,3812091050,30550,30550,30550,30550,0
|
|
20241024,190100,3812091050,30550,30550,30550,30550,0
|
|
20241024,190000,3812091050,30550,30550,30550,30550,0
|
|
20241024,185900,3812091050,30550,30550,30550,30550,0
|
|
20241024,185800,3812091050,30550,30550,30550,30550,0
|
|
20241024,185700,3812091050,30550,30550,30550,30550,0
|
|
20241024,185600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,185500,3812091050,30550,30550,30550,30550,0
|
|
20241024,185400,3812091050,30550,30550,30550,30550,0
|
|
20241024,185300,3812091050,30550,30550,30550,30550,0
|
|
20241024,185200,3812091050,30550,30550,30550,30550,0
|
|
20241024,185100,3812091050,30550,30550,30550,30550,0
|
|
20241024,185000,3812091050,30550,30550,30550,30550,0
|
|
20241024,184900,3812091050,30550,30550,30550,30550,0
|
|
20241024,184800,3812091050,30550,30550,30550,30550,0
|
|
20241024,184700,3812091050,30550,30550,30550,30550,0
|
|
20241024,184600,3812091050,30550,30550,30550,30550,0
|
|
20241024,184500,3812091050,30550,30550,30550,30550,0
|
|
20241024,184400,3812091050,30550,30550,30550,30550,0
|
|
20241024,184300,3812091050,30550,30550,30550,30550,0
|
|
20241024,184200,3812091050,30550,30550,30550,30550,0
|
|
20241024,184100,3812091050,30550,30550,30550,30550,0
|
|
20241024,184000,3812091050,30550,30550,30550,30550,0
|
|
20241024,183900,3812091050,30550,30550,30550,30550,0
|
|
20241024,183800,3812091050,30550,30550,30550,30550,0
|
|
20241024,183700,3812091050,30550,30550,30550,30550,0
|
|
20241024,183600,3812091050,30550,30550,30550,30550,0
|
|
20241024,183500,3812091050,30550,30550,30550,30550,0
|
|
20241024,183400,3812091050,30550,30550,30550,30550,0
|
|
20241024,183300,3812091050,30550,30550,30550,30550,0
|
|
20241024,183200,3812091050,30550,30550,30550,30550,0
|
|
20241024,183100,3812091050,30550,30550,30550,30550,0
|
|
20241024,183000,3812091050,30550,30550,30550,30550,0
|
|
20241024,182900,3812091050,30550,30550,30550,30550,0
|
|
20241024,182800,3812091050,30550,30550,30550,30550,0
|
|
20241024,182700,3812091050,30550,30550,30550,30550,0
|
|
20241024,182600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,182500,3812091050,30550,30550,30550,30550,0
|
|
20241024,182400,3812091050,30550,30550,30550,30550,0
|
|
20241024,182300,3812091050,30550,30550,30550,30550,0
|
|
20241024,182200,3812091050,30550,30550,30550,30550,0
|
|
20241024,182100,3812091050,30550,30550,30550,30550,0
|
|
20241024,182000,3812091050,30550,30550,30550,30550,0
|
|
20241024,181900,3812091050,30550,30550,30550,30550,0
|
|
20241024,181800,3812091050,30550,30550,30550,30550,0
|
|
20241024,181700,3812091050,30550,30550,30550,30550,0
|
|
20241024,181600,3812091050,30550,30550,30550,30550,0
|
|
20241024,181500,3812091050,30550,30550,30550,30550,0
|
|
20241024,181400,3812091050,30550,30550,30550,30550,0
|
|
20241024,181300,3812091050,30550,30550,30550,30550,0
|
|
20241024,181200,3812091050,30550,30550,30550,30550,0
|
|
20241024,181100,3812091050,30550,30550,30550,30550,0
|
|
20241024,181000,3812091050,30550,30550,30550,30550,0
|
|
20241024,180900,3812091050,30550,30550,30550,30550,0
|
|
20241024,180800,3812091050,30550,30550,30550,30550,0
|
|
20241024,180700,3812091050,30550,30550,30550,30550,0
|
|
20241024,180600,3812091050,30550,30550,30550,30550,0
|
|
20241024,180500,3812091050,30550,30550,30550,30550,0
|
|
20241024,180400,3812091050,30550,30550,30550,30550,0
|
|
20241024,180300,3812091050,30550,30550,30550,30550,0
|
|
20241024,180200,3812091050,30550,30550,30550,30550,0
|
|
20241024,180100,3812091050,30550,30550,30550,30550,0
|
|
20241024,180000,3812091050,30550,30550,30550,30550,0
|
|
20241024,175900,3812091050,30550,30550,30550,30550,0
|
|
20241024,175800,3812091050,30550,30550,30550,30550,0
|
|
20241024,175700,3812091050,30550,30550,30550,30550,0
|
|
20241024,175600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,175500,3812091050,30550,30550,30550,30550,0
|
|
20241024,175400,3812091050,30550,30550,30550,30550,0
|
|
20241024,175300,3812091050,30550,30550,30550,30550,0
|
|
20241024,175200,3812091050,30550,30550,30550,30550,0
|
|
20241024,175100,3812091050,30550,30550,30550,30550,0
|
|
20241024,175000,3812091050,30550,30550,30550,30550,0
|
|
20241024,174900,3812091050,30550,30550,30550,30550,0
|
|
20241024,174800,3812091050,30550,30550,30550,30550,0
|
|
20241024,174700,3812091050,30550,30550,30550,30550,0
|
|
20241024,174600,3812091050,30550,30550,30550,30550,0
|
|
20241024,174500,3812091050,30550,30550,30550,30550,0
|
|
20241024,174400,3812091050,30550,30550,30550,30550,0
|
|
20241024,174300,3812091050,30550,30550,30550,30550,0
|
|
20241024,174200,3812091050,30550,30550,30550,30550,0
|
|
20241024,174100,3812091050,30550,30550,30550,30550,0
|
|
20241024,174000,3812091050,30550,30550,30550,30550,0
|
|
20241024,173900,3812091050,30550,30550,30550,30550,0
|
|
20241024,173800,3812091050,30550,30550,30550,30550,0
|
|
20241024,173700,3812091050,30550,30550,30550,30550,0
|
|
20241024,173600,3812091050,30550,30550,30550,30550,0
|
|
20241024,173500,3812091050,30550,30550,30550,30550,0
|
|
20241024,173400,3812091050,30550,30550,30550,30550,0
|
|
20241024,173300,3812091050,30550,30550,30550,30550,0
|
|
20241024,173200,3812091050,30550,30550,30550,30550,0
|
|
20241024,173100,3812091050,30550,30550,30550,30550,0
|
|
20241024,173000,3812091050,30550,30550,30550,30550,0
|
|
20241024,172900,3812091050,30550,30550,30550,30550,0
|
|
20241024,172800,3812091050,30550,30550,30550,30550,0
|
|
20241024,172700,3812091050,30550,30550,30550,30550,0
|
|
20241024,172600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,172500,3812091050,30550,30550,30550,30550,0
|
|
20241024,172400,3812091050,30550,30550,30550,30550,0
|
|
20241024,172300,3812091050,30550,30550,30550,30550,0
|
|
20241024,172200,3812091050,30550,30550,30550,30550,0
|
|
20241024,172100,3812091050,30550,30550,30550,30550,0
|
|
20241024,172000,3812091050,30550,30550,30550,30550,0
|
|
20241024,171900,3812091050,30550,30550,30550,30550,0
|
|
20241024,171800,3812091050,30550,30550,30550,30550,0
|
|
20241024,171700,3812091050,30550,30550,30550,30550,0
|
|
20241024,171600,3812091050,30550,30550,30550,30550,0
|
|
20241024,171500,3812091050,30550,30550,30550,30550,0
|
|
20241024,171400,3812091050,30550,30550,30550,30550,0
|
|
20241024,171300,3812091050,30550,30550,30550,30550,0
|
|
20241024,171200,3812091050,30550,30550,30550,30550,0
|
|
20241024,171100,3812091050,30550,30550,30550,30550,0
|
|
20241024,171000,3812091050,30550,30550,30550,30550,0
|
|
20241024,170900,3812091050,30550,30550,30550,30550,0
|
|
20241024,170800,3812091050,30550,30550,30550,30550,0
|
|
20241024,170700,3812091050,30550,30550,30550,30550,0
|
|
20241024,170600,3812091050,30550,30550,30550,30550,0
|
|
20241024,170500,3812091050,30550,30550,30550,30550,0
|
|
20241024,170400,3812091050,30550,30550,30550,30550,0
|
|
20241024,170300,3812091050,30550,30550,30550,30550,0
|
|
20241024,170200,3812091050,30550,30550,30550,30550,0
|
|
20241024,170100,3812091050,30550,30550,30550,30550,0
|
|
20241024,170000,3812091050,30550,30550,30550,30550,0
|
|
20241024,165900,3812091050,30550,30550,30550,30550,0
|
|
20241024,165800,3812091050,30550,30550,30550,30550,0
|
|
20241024,165700,3812091050,30550,30550,30550,30550,0
|
|
20241024,165600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,165500,3812091050,30550,30550,30550,30550,0
|
|
20241024,165400,3812091050,30550,30550,30550,30550,0
|
|
20241024,165300,3812091050,30550,30550,30550,30550,0
|
|
20241024,165200,3812091050,30550,30550,30550,30550,0
|
|
20241024,165100,3812091050,30550,30550,30550,30550,0
|
|
20241024,165000,3812091050,30550,30550,30550,30550,0
|
|
20241024,164900,3812091050,30550,30550,30550,30550,0
|
|
20241024,164800,3812091050,30550,30550,30550,30550,0
|
|
20241024,164700,3812091050,30550,30550,30550,30550,0
|
|
20241024,164600,3812091050,30550,30550,30550,30550,0
|
|
20241024,164500,3812091050,30550,30550,30550,30550,0
|
|
20241024,164400,3812091050,30550,30550,30550,30550,0
|
|
20241024,164300,3812091050,30550,30550,30550,30550,0
|
|
20241024,164200,3812091050,30550,30550,30550,30550,0
|
|
20241024,164100,3812091050,30550,30550,30550,30550,0
|
|
20241024,164000,3812091050,30550,30550,30550,30550,0
|
|
20241024,163900,3812091050,30550,30550,30550,30550,0
|
|
20241024,163800,3812091050,30550,30550,30550,30550,0
|
|
20241024,163700,3812091050,30550,30550,30550,30550,0
|
|
20241024,163600,3812091050,30550,30550,30550,30550,0
|
|
20241024,163500,3812091050,30550,30550,30550,30550,0
|
|
20241024,163400,3812091050,30550,30550,30550,30550,0
|
|
20241024,163300,3812091050,30550,30550,30550,30550,0
|
|
20241024,163200,3812091050,30550,30550,30550,30550,0
|
|
20241024,163100,3812091050,30550,30550,30550,30550,0
|
|
20241024,163000,3812091050,30550,30550,30550,30550,0
|
|
20241024,162900,3812091050,30550,30550,30550,30550,0
|
|
20241024,162800,3812091050,30550,30550,30550,30550,0
|
|
20241024,162700,3812091050,30550,30550,30550,30550,0
|
|
20241024,162600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,162500,3812091050,30550,30550,30550,30550,0
|
|
20241024,162400,3812091050,30550,30550,30550,30550,0
|
|
20241024,162300,3812091050,30550,30550,30550,30550,0
|
|
20241024,162200,3812091050,30550,30550,30550,30550,0
|
|
20241024,162100,3812091050,30550,30550,30550,30550,0
|
|
20241024,162000,3812091050,30550,30550,30550,30550,0
|
|
20241024,161900,3812091050,30550,30550,30550,30550,0
|
|
20241024,161800,3812091050,30550,30550,30550,30550,0
|
|
20241024,161700,3812091050,30550,30550,30550,30550,0
|
|
20241024,161600,3812091050,30550,30550,30550,30550,0
|
|
20241024,161500,3812091050,30550,30550,30550,30550,0
|
|
20241024,161400,3812091050,30550,30550,30550,30550,0
|
|
20241024,161300,3812091050,30550,30550,30550,30550,0
|
|
20241024,161200,3812091050,30550,30550,30550,30550,0
|
|
20241024,161100,3812091050,30550,30550,30550,30550,0
|
|
20241024,161000,3812091050,30550,30550,30550,30550,0
|
|
20241024,160900,3812091050,30550,30550,30550,30550,0
|
|
20241024,160800,3812091050,30550,30550,30550,30550,0
|
|
20241024,160700,3812091050,30550,30550,30550,30550,0
|
|
20241024,160600,3812091050,30550,30550,30550,30550,0
|
|
20241024,160500,3812091050,30550,30550,30550,30550,0
|
|
20241024,160400,3812091050,30550,30550,30550,30550,0
|
|
20241024,160300,3812091050,30550,30550,30550,30550,0
|
|
20241024,160200,3812091050,30550,30550,30550,30550,0
|
|
20241024,160100,3812091050,30550,30550,30550,30550,0
|
|
20241024,160000,3812091050,30550,30550,30550,30550,0
|
|
20241024,155900,3812091050,30550,30550,30550,30550,0
|
|
20241024,155800,3812091050,30550,30550,30550,30550,0
|
|
20241024,155700,3812091050,30550,30550,30550,30550,0
|
|
20241024,155600,3812091050,30550,30550,30550,30550,16294
|
|
20241024,155500,3812091050,30550,30550,30550,30550,0
|
|
20241024,155400,3812091050,30550,30550,30550,30550,0
|
|
20241024,155300,3812091050,30550,30550,30550,30550,0
|
|
20241024,155200,3812091050,30550,30550,30550,30550,0
|
|
20241024,155100,3812091050,30550,30550,30550,30550,0
|
|
20241024,155000,3812091050,30550,30550,30550,30550,0
|
|
20241024,154900,3812091050,30550,30550,30550,30550,0
|
|
20241024,154800,3812091050,30550,30550,30550,30550,0
|
|
20241024,154700,3812091050,30550,30550,30550,30550,0
|
|
20241024,154600,3812091050,30550,30550,30550,30550,0
|
|
20241024,154500,3812091050,30550,30550,30550,30550,0
|
|
20241024,154400,3812091050,30550,30550,30550,30550,0
|
|
20241024,154300,3812091050,30550,30550,30550,30550,0
|
|
20241024,154200,3812091050,30550,30550,30550,30550,0
|
|
20241024,154100,3812091050,30550,30550,30550,30550,0
|
|
20241024,154000,3812091050,30550,30550,30550,30550,0
|
|
20241024,153900,3812091050,30550,30550,30550,30550,0
|
|
20241024,153800,3812091050,30550,30550,30550,30550,0
|
|
20241024,153700,3812091050,30550,30550,30550,30550,0
|
|
20241024,153600,3812091050,30550,30550,30550,30550,0
|
|
20241024,153500,3812091050,30550,30550,30550,30550,0
|
|
20241024,153400,3812091050,30550,30550,30550,30550,0
|
|
20241024,153300,3812091050,30550,30550,30550,30550,0
|
|
20241024,153200,3812091050,30550,30550,30550,30550,0
|
|
20241024,153100,3812091050,30550,30550,30550,30550,0
|
|
20241024,153000,3812091050,30550,30550,30550,30550,16294
|
|
20241024,152900,3314309350,30300,30300,30300,30300,0
|
|
20241024,152800,3314309350,30300,30300,30300,30300,0
|
|
20241024,152700,3314309350,30300,30300,30300,30300,0
|
|
20241024,152600,3314309350,30300,30300,30300,30300,0
|
|
20241024,152500,3314309350,30300,30300,30300,30300,0
|
|
20241024,152400,3314309350,30300,30300,30300,30300,0
|
|
20241024,152300,3314309350,30300,30300,30300,30300,0
|
|
20241024,152200,3314309350,30300,30300,30300,30300,0
|
|
20241024,152100,3314309350,30300,30300,30300,30300,0
|
|
20241024,152000,3314309350,30300,30300,30300,30300,0
|
|
20241024,151900,3314309350,30300,30450,30450,30300,382
|
|
20241024,151800,3302714100,30350,30350,30450,30350,258
|
|
20241024,151700,3294880800,30450,30450,30450,30350,241
|
|
20241024,151600,3287558250,30450,30500,30500,30400,207
|
|
20241024,151500,3281261500,30500,30500,30500,30450,47
|
|
20241024,151400,3279828400,30450,30500,30500,30450,151
|
|
20241024,151300,3275228250,30500,30500,30500,30400,1079
|
|
20241024,151200,3242370950,30500,30450,30500,30450,255
|
|
20241024,151100,3234593550,30500,30500,30500,30450,268
|
|
20241024,151000,3226419600,30450,30450,30500,30450,222
|
|
20241024,150900,3219653750,30500,30500,30500,30450,52
|
|
20241024,150800,3218067900,30500,30500,30500,30450,86
|
|
20241024,150700,3215445000,30500,30500,30500,30450,156
|
|
20241024,150600,3210692000,30450,30450,30500,30450,254
|
|
20241024,150500,3202955550,30450,30450,30450,30400,502
|
|
20241024,150400,3187674750,30450,30450,30450,30400,51
|
|
20241024,150300,3186122100,30400,30450,30450,30400,143
|
|
20241024,150200,3181772650,30450,30450,30450,30400,299
|
|
20241024,150100,3172680700,30450,30450,30450,30400,241
|
|
20241024,150000,3165349800,30450,30450,30450,30350,302
|
|
20241024,145900,3156180350,30450,30400,30500,30350,418
|
|
20241024,145800,3143457800,30400,30450,30450,30350,1061
|
|
20241024,145700,3111202000,30450,30450,30500,30400,538
|
|
20241024,145600,3094833500,30500,30400,30500,30350,820
|
|
20241024,145500,3069899500,30450,30500,30500,30400,394
|
|
20241024,145400,3057917000,30500,30450,30500,30400,480
|
|
20241024,145300,3043313850,30450,30500,30500,30400,128
|
|
20241024,145200,3039413550,30450,30450,30500,30400,759
|
|
20241024,145100,3016326700,30450,30500,30500,30400,118
|
|
20241024,145000,3012731800,30500,30450,30500,30350,912
|
|
20241024,144900,2984995500,30450,30450,30500,30400,194
|
|
20241024,144800,2979088100,30450,30450,30450,30350,647
|
|
20241024,144700,2959415150,30450,30450,30450,30400,340
|
|
20241024,144600,2949071450,30450,30450,30500,30450,225
|
|
20241024,144500,2942216850,30450,30450,30450,30350,786
|
|
20241024,144400,2918320700,30450,30450,30450,30350,762
|
|
20241024,144300,2895147750,30450,30450,30500,30400,533
|
|
20241024,144200,2878917100,30450,30400,30450,30350,1174
|
|
20241024,144100,2843228300,30400,30450,30450,30350,517
|
|
20241024,144000,2827506050,30450,30450,30450,30350,557
|
|
20241024,143900,2810571550,30450,30450,30450,30400,490
|
|
20241024,143800,2795667200,30450,30450,30450,30350,423
|
|
20241024,143700,2782803000,30450,30500,30500,30400,203
|
|
20241024,143600,2776625700,30500,30450,30500,30400,799
|
|
20241024,143500,2752321400,30450,30500,30500,30350,201
|
|
20241024,143400,2746210600,30500,30500,30500,30400,117
|
|
20241024,143300,2742643600,30500,30500,30500,30350,874
|
|
20241024,143200,2716011000,30450,30350,30450,30350,471
|
|
20241024,143100,2701669250,30450,30450,30450,30350,590
|
|
20241024,143000,2683732350,30400,30450,30500,30400,110
|
|
20241024,142900,2680380350,30450,30450,30450,30400,605
|
|
20241024,142800,2661978750,30450,30450,30450,30350,528
|
|
20241024,142700,2645921300,30450,30400,30450,30350,598
|
|
20241024,142600,2627739600,30450,30450,30450,30400,490
|
|
20241024,142500,2612836150,30450,30450,30450,30350,587
|
|
20241024,142400,2594990700,30450,30450,30450,30400,826
|
|
20241024,142300,2569872650,30450,30500,30500,30400,79
|
|
20241024,142200,2567466950,30500,30500,30500,30400,517
|
|
20241024,142100,2551726550,30500,30450,30500,30450,342
|
|
20241024,142000,2541307100,30450,30500,30500,30400,150
|
|
20241024,141900,2536736800,30500,30500,30500,30400,570
|
|
20241024,141800,2519380950,30500,30500,30500,30450,439
|
|
20241024,141700,2506007450,30500,30500,30500,30450,577
|
|
20241024,141600,2488431300,30500,30450,30500,30450,431
|
|
20241024,141500,2475302100,30500,30450,30500,30350,638
|
|
20241024,141400,2455862850,30450,30400,30450,30350,455
|
|
20241024,141300,2442027200,30450,30400,30500,30400,76
|
|
20241024,141200,2439711350,30500,30450,30500,30400,868
|
|
20241024,141100,2413280750,30450,30500,30500,30400,174
|
|
20241024,141000,2407986250,30400,30350,30500,30350,1259
|
|
20241024,140900,2369707950,30350,30300,30350,30250,263
|
|
20241024,140800,2361727650,30350,30300,30400,30250,670
|
|
20241024,140700,2341417200,30350,30300,30350,30250,416
|
|
20241024,140600,2328812050,30300,30250,30350,30250,92
|
|
20241024,140500,2326022650,30250,30300,30300,30250,803
|
|
20241024,140400,2301698600,30300,30350,30350,30300,88
|
|
20241024,140300,2299029300,30350,30300,30350,30250,1194
|
|
20241024,140200,2262871950,30300,30250,30300,30250,547
|
|
20241024,140100,2246321300,30300,30300,30300,30250,510
|
|
20241024,140000,2230885500,30250,30250,30300,30250,573
|
|
20241024,135900,2213546550,30300,30300,30350,30250,377
|
|
20241024,135800,2202123600,30350,30350,30400,30250,638
|
|
20241024,135700,2182787550,30350,30300,30350,30250,828
|
|
20241024,135600,2157703900,30400,30350,30400,30300,698
|
|
20241024,135500,2136550750,30350,30300,30500,30250,1915
|
|
20241024,135400,2078478800,30550,30250,30550,30250,2282
|
|
20241024,135300,2009258050,30300,30250,30300,30250,615
|
|
20241024,135200,1990649100,30300,30250,30300,30250,709
|
|
20241024,135100,1969188100,30300,30300,30300,30300,1123
|
|
20241024,135000,1935161200,30300,30300,30350,30300,1304
|
|
20241024,134900,1895642050,30350,30350,30400,30300,1209
|
|
20241024,134800,1858982950,30350,30350,30400,30350,545
|
|
20241024,134700,1842440750,30350,30400,30400,30350,751
|
|
20241024,134600,1819644250,30350,30350,30400,30350,983
|
|
20241024,134500,1789784550,30350,30400,30400,30350,479
|
|
20241024,134400,1775243950,30350,30350,30400,30350,362
|
|
20241024,134300,1764255050,30350,30350,30350,30350,6
|
|
20241024,134200,1764072950,30350,30400,30450,30350,446
|
|
20241024,134100,1750514250,30400,30400,30450,30400,47
|
|
20241024,134000,1749084900,30400,30400,30400,30400,337
|
|
20241024,133900,1738840100,30450,30400,30450,30400,464
|
|
20241024,133800,1724732500,30550,30400,30550,30400,352
|
|
20241024,133700,1714016000,30400,30400,30450,30350,1205
|
|
20241024,133600,1677387500,30450,30450,30500,30400,1134
|
|
20241024,133500,1642872050,30450,30500,30500,30450,501
|
|
20241024,133400,1627615100,30450,30550,30550,30450,115
|
|
20241024,133300,1624108500,30550,30500,30550,30500,67
|
|
20241024,133200,1622064750,30550,30500,30550,30500,351
|
|
20241024,133100,1611358550,30500,30500,30500,30500,204
|
|
20241024,133000,1605136550,30550,30550,30550,30500,328
|
|
20241024,132900,1595128850,30550,30550,30550,30550,84
|
|
20241024,132800,1592562650,30550,30550,30550,30550,0
|
|
20241024,132700,1592562650,30550,30600,30600,30550,6
|
|
20241024,132600,1592379100,30650,30550,30650,30550,25
|
|
20241024,132500,1591614250,30550,30650,30650,30550,142
|
|
20241024,132400,1587275550,30550,30550,30550,30550,0
|
|
20241024,132300,1587275550,30550,30700,30700,30550,757
|
|
20241024,132200,1564107150,30700,30600,30700,30600,168
|
|
20241024,132100,1558958250,30600,30550,30600,30550,50
|
|
20241024,132000,1557428300,30550,30600,30600,30550,63
|
|
20241024,131900,1555500700,30650,30650,30650,30650,11
|
|
20241024,131800,1555163550,30650,30550,30650,30550,8
|
|
20241024,131700,1554918650,30550,30550,30650,30550,169
|
|
20241024,131600,1549748850,30650,30650,30650,30650,6
|
|
20241024,131500,1549564950,30650,30600,30650,30550,45
|
|
20241024,131400,1548186100,30600,30600,30600,30600,1
|
|
20241024,131300,1548155500,30600,30550,30650,30550,82
|
|
20241024,131200,1545647450,30550,30650,30650,30550,17
|
|
20241024,131100,1545126800,30700,30700,30700,30700,0
|
|
20241024,131000,1545126800,30700,30600,30700,30600,62
|
|
20241024,130900,1543228750,30600,30600,30700,30600,94
|
|
20241024,130800,1540349850,30700,30700,30700,30650,102
|
|
20241024,130700,1537218500,30700,30550,30700,30550,157
|
|
20241024,130600,1532411950,30700,30650,30700,30550,103
|
|
20241024,130500,1529250700,30650,30650,30650,30600,70
|
|
20241024,130400,1527105250,30600,30550,30650,30550,103
|
|
20241024,130300,1523950950,30650,30550,30700,30550,238
|
|
20241024,130200,1516669200,30600,30600,30600,30600,40
|
|
20241024,130100,1515445200,30600,30500,30600,30500,30
|
|
20241024,130000,1514527600,30600,30500,30600,30450,363
|
|
20241024,125900,1503459850,30600,30550,30600,30550,42
|
|
20241024,125800,1502174700,30600,30500,30600,30450,114
|
|
20241024,125700,1498697050,30550,30450,30550,30450,82
|
|
20241024,125600,1496192900,30450,30500,30500,30450,14
|
|
20241024,125500,1495765950,30500,30500,30500,30450,117
|
|
20241024,125400,1492202250,30500,30450,30500,30450,300
|
|
20241024,125300,1483057050,30450,30450,30450,30450,77
|
|
20241024,125200,1480712400,30450,30400,30450,30400,71
|
|
20241024,125100,1478550750,30450,30450,30450,30450,6
|
|
20241024,125000,1478368050,30400,30400,30450,30400,86
|
|
20241024,124900,1475751700,30400,30450,30450,30400,31
|
|
20241024,124800,1474807800,30400,30400,30400,30400,0
|
|
20241024,124700,1474807800,30400,30450,30500,30400,139
|
|
20241024,124600,1470575750,30500,30450,30500,30450,146
|
|
20241024,124500,1466128600,30450,30450,30450,30450,3
|
|
20241024,124400,1466037250,30450,30450,30550,30450,14
|
|
20241024,124300,1465610450,30550,30500,30550,30450,99
|
|
20241024,124200,1462591450,30500,30500,30500,30450,9
|
|
20241024,124100,1462317000,30450,30450,30500,30450,20
|
|
20241024,124000,1461707900,30400,30400,30400,30400,0
|
|
20241024,123900,1461707900,30400,30450,30700,30400,1647
|
|
20241024,123800,1411308350,30400,30400,30400,30400,6
|
|
20241024,123700,1411125950,30450,30400,30450,30400,9
|
|
20241024,123600,1410851950,30450,30450,30450,30400,32
|
|
20241024,123500,1409877750,30400,30450,30450,30400,76
|
|
20241024,123400,1407566100,30450,30400,30450,30400,70
|
|
20241024,123300,1405437450,30400,30400,30450,30400,10
|
|
20241024,123200,1405133200,30500,30450,30500,30400,632
|
|
20241024,123100,1385909400,30500,30450,30500,30450,90
|
|
20241024,123000,1383168450,30450,30550,30550,30450,122
|
|
20241024,122900,1379449850,30500,30600,30600,30450,2363
|
|
20241024,122800,1307225650,30600,30650,30650,30600,15
|
|
20241024,122700,1306766000,30650,30600,30650,30600,10
|
|
20241024,122600,1306459700,30650,30600,30650,30600,29
|
|
20241024,122500,1305571050,30650,30600,30650,30600,219
|
|
20241024,122400,1298864550,30600,30600,30650,30600,16
|
|
20241024,122300,1298374350,30650,30700,30700,30600,91
|
|
20241024,122200,1295586500,30700,30600,30700,30600,45
|
|
20241024,122100,1294207200,30600,30650,30650,30600,24
|
|
20241024,122000,1293471800,30600,30650,30650,30600,53
|
|
20241024,121900,1291847400,30600,30600,30600,30600,4
|
|
20241024,121800,1291725000,30650,30700,30700,30650,67
|
|
20241024,121700,1289670700,30700,30600,30700,30600,118
|
|
20241024,121600,1286052450,30650,30650,30650,30600,80
|
|
20241024,121500,1283602850,30650,30650,30650,30650,6
|
|
20241024,121400,1283418950,30600,30600,30600,30600,2
|
|
20241024,121300,1283357750,30700,30700,30700,30600,139
|
|
20241024,121200,1279095800,30700,30650,30700,30600,181
|
|
20241024,121100,1273547900,30600,30600,30600,30600,5
|
|
20241024,121000,1273394900,30650,30650,30700,30600,57
|
|
20241024,120900,1271647850,30600,30600,30600,30600,2
|
|
20241024,120800,1271586650,30700,30600,30700,30600,34
|
|
20241024,120700,1270544200,30700,30650,30700,30600,169
|
|
20241024,120600,1265366300,30700,30650,30700,30600,135
|
|
20241024,120500,1261228900,30650,30650,30650,30600,12
|
|
20241024,120400,1260861250,30700,30600,30700,30600,606
|
|
20241024,120300,1242287400,30650,30650,30650,30650,8
|
|
20241024,120200,1242042200,30650,30600,30650,30600,52
|
|
20241024,120100,1240448750,30600,30600,30650,30600,99
|
|
20241024,120000,1237419050,30600,30600,30600,30600,0
|
|
20241024,115900,1237419050,30600,30600,30650,30600,22
|
|
20241024,115800,1236745050,30650,30600,30650,30600,58
|
|
20241024,115700,1234968500,30600,30650,30650,30600,7
|
|
20241024,115600,1234754100,30600,30600,30650,30600,15
|
|
20241024,115500,1234294700,30650,30600,30650,30600,12
|
|
20241024,115400,1233926950,30600,30650,30650,30600,12
|
|
20241024,115300,1233559450,30650,30650,30650,30600,69
|
|
20241024,115200,1231445800,30600,30650,30650,30600,22
|
|
20241024,115100,1230771650,30650,30600,30650,30600,10
|
|
20241024,115000,1230465350,30600,30600,30600,30600,11
|
|
20241024,114900,1230128750,30650,30650,30650,30600,9
|
|
20241024,114800,1229853000,30700,30650,30700,30600,157
|
|
20241024,114700,1225041600,30600,30600,30600,30600,3
|
|
20241024,114600,1224949800,30650,30600,30650,30600,5
|
|
20241024,114500,1224796750,30550,30550,30550,30550,3
|
|
20241024,114400,1224705100,30550,30600,30700,30550,89
|
|
20241024,114300,1221978400,30650,30600,30650,30600,6
|
|
20241024,114200,1221794750,30600,30600,30650,30600,76
|
|
20241024,114100,1219468800,30550,30600,30600,30550,59
|
|
20241024,114000,1217663450,30600,30550,30600,30550,17
|
|
20241024,113900,1217144050,30600,30550,30600,30500,155
|
|
20241024,113800,1212409700,30550,30550,30550,30500,10
|
|
20241024,113700,1212104300,30500,30500,30550,30500,175
|
|
20241024,113600,1206764100,30500,30500,30500,30500,1
|
|
20241024,113500,1206733600,30500,30500,30500,30500,2
|
|
20241024,113400,1206672600,30550,30500,30550,30500,40
|
|
20241024,113300,1205452300,30550,30500,30550,30500,17
|
|
20241024,113200,1204933150,30550,30500,30550,30500,9
|
|
20241024,113100,1204658250,30500,30500,30500,30500,5
|
|
20241024,113000,1204505750,30550,30450,30550,30450,76
|
|
20241024,112900,1202186150,30550,30500,30550,30450,48
|
|
20241024,112800,1200723100,30500,30500,30550,30450,92
|
|
20241024,112700,1197917500,30550,30500,30550,30500,44
|
|
20241024,112600,1196574700,30550,30500,30550,30500,61
|
|
20241024,112500,1194713250,30550,30500,30550,30500,40
|
|
20241024,112400,1193492700,30550,30500,30550,30500,48
|
|
20241024,112300,1192027700,30500,30500,30550,30500,107
|
|
20241024,112200,1188759200,30550,30500,30550,30500,123
|
|
20241024,112100,1185006550,30500,30500,30500,30500,3
|
|
20241024,112000,1184915050,30500,30500,30550,30500,54
|
|
20241024,111900,1183267800,30550,30550,30550,30550,17
|
|
20241024,111800,1182748450,30500,30500,30500,30500,211
|
|
20241024,111700,1176312950,30600,30550,30600,30500,102
|
|
20241024,111600,1173196750,30550,30550,30550,30550,15
|
|
20241024,111500,1172738500,30550,30550,30600,30550,36
|
|
20241024,111400,1171637200,30550,30550,30550,30550,17
|
|
20241024,111300,1171117850,30600,30600,30600,30550,104
|
|
20241024,111200,1167939750,30500,30500,30500,30500,3
|
|
20241024,111100,1167848250,30600,30550,30600,30500,509
|
|
20241024,111000,1152304950,30550,30550,30600,30550,9
|
|
20241024,110900,1152029700,30600,30550,30600,30550,307
|
|
20241024,110800,1142649300,30550,30650,30650,30550,796
|
|
20241024,110700,1118286750,30600,30650,30650,30600,216
|
|
20241024,110600,1111666400,30700,30650,30700,30650,166
|
|
20241024,110500,1106577150,30700,30700,30700,30650,9
|
|
20241024,110400,1106300900,30700,30650,30700,30650,16
|
|
20241024,110300,1105809850,30650,30650,30700,30650,12
|
|
20241024,110200,1105441800,30650,30650,30650,30650,0
|
|
20241024,110100,1105441800,30650,30650,30700,30650,34
|
|
20241024,110000,1104399550,30650,30600,30700,30550,58
|
|
20241024,105900,1102624850,30700,30650,30700,30600,85
|
|
20241024,105800,1100021500,30700,30700,30700,30700,56
|
|
20241024,105700,1098302300,30700,30750,30750,30700,89
|
|
20241024,105600,1095569400,30750,30750,30750,30700,40
|
|
20241024,105500,1094340900,30700,30700,30700,30700,7
|
|
20241024,105400,1094126000,30750,30750,30750,30700,11
|
|
20241024,105300,1093787900,30750,30700,30750,30700,18
|
|
20241024,105200,1093234450,30700,30700,30700,30700,12
|
|
20241024,105100,1092866050,30750,30750,30750,30750,6
|
|
20241024,105000,1092681550,30700,30700,30750,30700,34
|
|
20241024,104900,1091637550,30600,30750,30750,30600,83
|
|
20241024,104800,1089092400,30750,30650,30750,30650,309
|
|
20241024,104700,1079620900,30650,30650,30650,30650,0
|
|
20241024,104600,1079620900,30650,30700,30700,30650,36
|
|
20241024,104500,1078515850,30750,30650,30750,30650,188
|
|
20241024,104400,1072751550,30700,30750,30800,30700,402
|
|
20241024,104300,1060396650,30750,30800,30800,30750,61
|
|
20241024,104200,1058517900,30800,30800,30800,30750,132
|
|
20241024,104100,1054452400,30900,30900,31000,30750,399
|
|
20241024,104000,1042120650,30850,30800,30850,30750,1621
|
|
20241024,103900,992204350,30850,30850,30850,30800,542
|
|
20241024,103800,975499900,30850,30850,30850,30850,3
|
|
20241024,103700,975407350,30850,30900,30900,30850,63
|
|
20241024,103600,973460750,30900,30850,30900,30850,7
|
|
20241024,103500,973244700,30850,30850,30900,30850,21
|
|
20241024,103400,972596000,30950,30950,30950,30950,6
|
|
20241024,103300,972410300,30950,30800,30950,30800,645
|
|
20241024,103200,952536950,30800,30900,30900,30800,243
|
|
20241024,103100,945040150,30900,31000,31000,30900,55
|
|
20241024,103000,943340350,30900,30900,31050,30850,965
|
|
20241024,102900,913539650,31000,30900,31000,30900,703
|
|
20241024,102800,891767050,30950,30900,30950,30900,51
|
|
20241024,102700,890190600,30950,30800,30950,30800,124
|
|
20241024,102600,886361900,30900,30700,30900,30650,1200
|
|
20241024,102500,849420000,30700,30800,30800,30650,629
|
|
20241024,102400,830110750,30700,30800,30850,30700,2559
|
|
20241024,102300,751421850,30800,30800,30800,30750,31
|
|
20241024,102200,750467150,30800,30750,30800,30750,208
|
|
20241024,102100,744070100,30750,30750,30750,30750,5
|
|
20241024,102000,743916350,30800,30700,30800,30700,552
|
|
20241024,101900,726938850,30750,30700,30750,30700,7
|
|
20241024,101800,726723650,30750,30700,30750,30700,15
|
|
20241024,101700,726262650,30750,30750,30750,30700,65
|
|
20241024,101600,724263950,30750,30700,30750,30700,38
|
|
20241024,101500,723095650,30750,30700,30750,30700,29
|
|
20241024,101400,722204100,30750,30750,30750,30750,27
|
|
20241024,101300,721373850,30750,30750,30750,30700,145
|
|
20241024,101200,716915400,30750,30750,30750,30700,34
|
|
20241024,101100,715869950,30750,30700,30750,30700,32
|
|
20241024,101000,714886100,30750,30750,30750,30700,27
|
|
20241024,100900,714056200,30750,30750,30750,30700,51
|
|
20241024,100800,712488000,30700,30750,30750,30700,8
|
|
20241024,100700,712242100,30700,30700,30750,30700,10
|
|
20241024,100600,711934850,30750,30750,30800,30750,242
|
|
20241024,100500,704492700,30800,30800,30800,30800,7
|
|
20241024,100400,704277100,30750,30750,30800,30750,34
|
|
20241024,100300,703231400,30750,30800,30800,30750,22
|
|
20241024,100200,702554150,30800,30750,30800,30750,174
|
|
20241024,100100,697202500,30750,30800,30800,30700,17
|
|
20241024,100000,696679800,30800,30850,30850,30750,341
|
|
20241024,095900,686179350,30850,30850,30850,30800,28
|
|
20241024,095800,685315750,30850,30900,30900,30800,66
|
|
20241024,095700,683279650,30900,30850,30900,30850,20
|
|
20241024,095600,682662100,30850,30900,30900,30800,75
|
|
20241024,095500,680346050,30900,30850,30900,30750,1168
|
|
20241024,095400,644377050,30800,30800,30850,30800,18
|
|
20241024,095300,643822150,30850,30800,30850,30800,150
|
|
20241024,095200,639201150,30800,30800,30800,30750,51
|
|
20241024,095100,637630400,30800,30800,30800,30750,30
|
|
20241024,095000,636706600,30700,30750,30800,30700,24
|
|
20241024,094900,635968650,30700,30700,30750,30700,90
|
|
20241024,094800,633205150,30700,30750,30750,30700,114
|
|
20241024,094700,629704750,30750,30700,30750,30700,2
|
|
20241024,094600,629643300,30800,30800,30800,30700,104
|
|
20241024,094500,626449000,30700,30700,30700,30700,3
|
|
20241024,094400,626356900,30800,30750,30800,30550,2201
|
|
20241024,094300,558826950,30750,30650,30750,30450,3219
|
|
20241024,094200,460289800,30650,30600,30650,30600,15
|
|
20241024,094100,459830400,30650,30650,30650,30650,33
|
|
20241024,094000,458818950,30650,30650,30650,30650,11
|
|
20241024,093900,458481800,30650,30700,30700,30600,15
|
|
20241024,093800,458022050,30600,30700,30700,30600,15
|
|
20241024,093700,457562950,30650,30650,30700,30550,538
|
|
20241024,093600,441110600,30600,30700,30700,30600,12
|
|
20241024,093500,440742650,30650,30550,30700,30550,1910
|
|
20241024,093400,382279150,30550,30600,30600,30500,442
|
|
20241024,093300,368776050,30600,30600,30600,30500,81
|
|
20241024,093200,366297550,30650,30650,30650,30650,8
|
|
20241024,093100,366052350,30650,30650,30650,30650,5
|
|
20241024,093000,365899100,30650,30600,30650,30600,4
|
|
20241024,092900,365776600,30650,30500,30650,30400,2067
|
|
20241024,092800,302602600,30500,30550,30550,30500,53
|
|
20241024,092700,300984750,30650,30600,30650,30550,642
|
|
20241024,092600,281348750,30600,30600,30600,30600,14
|
|
20241024,092500,280920350,30600,30550,30600,30550,3
|
|
20241024,092400,280828650,30600,30550,30600,30450,856
|
|
20241024,092300,254705750,30600,30600,30600,30500,49
|
|
20241024,092200,253210450,30550,30550,30600,30550,247
|
|
20241024,092100,245664550,30550,30500,30550,30400,108
|
|
20241024,092000,242371350,30500,30500,30500,30450,15
|
|
20241024,091900,241913950,30500,30500,30500,30500,27
|
|
20241024,091800,241090450,30500,30500,30500,30450,17
|
|
20241024,091700,240572000,30450,30500,30500,30450,80
|
|
20241024,091600,238132200,30500,30500,30500,30500,3
|
|
20241024,091500,238040700,30500,30450,30500,30400,878
|
|
20241024,091400,211301850,30500,30500,30500,30450,27
|
|
20241024,091300,210479500,30500,30450,30500,30450,79
|
|
20241024,091200,208073450,30550,30600,30600,30350,1150
|
|
20241024,091100,173131500,30600,30400,30600,30350,316
|
|
20241024,091000,163521200,30400,30400,30400,30350,68
|
|
20241024,090900,161454100,30350,30400,30400,30350,59
|
|
20241024,090800,159661200,30400,30400,30400,30350,125
|
|
20241024,090700,155861350,30400,30400,30400,30400,84
|
|
20241024,090600,153307750,30500,30500,30500,30400,999
|
|
20241024,090500,122935350,30450,30500,30500,30400,1547
|
|
20241024,090400,75867750,30550,30450,30600,30400,255
|
|
20241024,090300,68095500,30500,30450,30600,30400,291
|
|
20241024,090200,59230900,30650,30300,30650,30300,434
|
|
20241024,090100,46034200,30300,30400,30450,30300,489
|
|
20241024,090000,31192750,30400,30650,30650,30400,1018
|