704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,204100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,204000,8765894250,27300,27300,27300,27300,0
|
|
20241024,203900,8765894250,27300,27300,27300,27300,0
|
|
20241024,203800,8765894250,27300,27300,27300,27300,0
|
|
20241024,203700,8765894250,27300,27300,27300,27300,0
|
|
20241024,203600,8765894250,27300,27300,27300,27300,0
|
|
20241024,203500,8765894250,27300,27300,27300,27300,0
|
|
20241024,203400,8765894250,27300,27300,27300,27300,0
|
|
20241024,203300,8765894250,27300,27300,27300,27300,0
|
|
20241024,203200,8765894250,27300,27300,27300,27300,0
|
|
20241024,203100,8765894250,27300,27300,27300,27300,0
|
|
20241024,203000,8765894250,27300,27300,27300,27300,0
|
|
20241024,202900,8765894250,27300,27300,27300,27300,0
|
|
20241024,202800,8765894250,27300,27300,27300,27300,0
|
|
20241024,202700,8765894250,27300,27300,27300,27300,0
|
|
20241024,202600,8765894250,27300,27300,27300,27300,0
|
|
20241024,202500,8765894250,27300,27300,27300,27300,0
|
|
20241024,202400,8765894250,27300,27300,27300,27300,0
|
|
20241024,202300,8765894250,27300,27300,27300,27300,0
|
|
20241024,202200,8765894250,27300,27300,27300,27300,0
|
|
20241024,202100,8765894250,27300,27300,27300,27300,0
|
|
20241024,202000,8765894250,27300,27300,27300,27300,0
|
|
20241024,201900,8765894250,27300,27300,27300,27300,0
|
|
20241024,201800,8765894250,27300,27300,27300,27300,0
|
|
20241024,201700,8765894250,27300,27300,27300,27300,0
|
|
20241024,201600,8765894250,27300,27300,27300,27300,0
|
|
20241024,201500,8765894250,27300,27300,27300,27300,0
|
|
20241024,201400,8765894250,27300,27300,27300,27300,0
|
|
20241024,201300,8765894250,27300,27300,27300,27300,0
|
|
20241024,201200,8765894250,27300,27300,27300,27300,0
|
|
20241024,201100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,201000,8765894250,27300,27300,27300,27300,0
|
|
20241024,200900,8765894250,27300,27300,27300,27300,0
|
|
20241024,200800,8765894250,27300,27300,27300,27300,0
|
|
20241024,200700,8765894250,27300,27300,27300,27300,0
|
|
20241024,200600,8765894250,27300,27300,27300,27300,0
|
|
20241024,200500,8765894250,27300,27300,27300,27300,0
|
|
20241024,200400,8765894250,27300,27300,27300,27300,0
|
|
20241024,200300,8765894250,27300,27300,27300,27300,0
|
|
20241024,200200,8765894250,27300,27300,27300,27300,0
|
|
20241024,200100,8765894250,27300,27300,27300,27300,0
|
|
20241024,200000,8765894250,27300,27300,27300,27300,0
|
|
20241024,195900,8765894250,27300,27300,27300,27300,0
|
|
20241024,195800,8765894250,27300,27300,27300,27300,0
|
|
20241024,195700,8765894250,27300,27300,27300,27300,0
|
|
20241024,195600,8765894250,27300,27300,27300,27300,0
|
|
20241024,195500,8765894250,27300,27300,27300,27300,0
|
|
20241024,195400,8765894250,27300,27300,27300,27300,0
|
|
20241024,195300,8765894250,27300,27300,27300,27300,0
|
|
20241024,195200,8765894250,27300,27300,27300,27300,0
|
|
20241024,195100,8765894250,27300,27300,27300,27300,0
|
|
20241024,195000,8765894250,27300,27300,27300,27300,0
|
|
20241024,194900,8765894250,27300,27300,27300,27300,0
|
|
20241024,194800,8765894250,27300,27300,27300,27300,0
|
|
20241024,194700,8765894250,27300,27300,27300,27300,0
|
|
20241024,194600,8765894250,27300,27300,27300,27300,0
|
|
20241024,194500,8765894250,27300,27300,27300,27300,0
|
|
20241024,194400,8765894250,27300,27300,27300,27300,0
|
|
20241024,194300,8765894250,27300,27300,27300,27300,0
|
|
20241024,194200,8765894250,27300,27300,27300,27300,0
|
|
20241024,194100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,194000,8765894250,27300,27300,27300,27300,0
|
|
20241024,193900,8765894250,27300,27300,27300,27300,0
|
|
20241024,193800,8765894250,27300,27300,27300,27300,0
|
|
20241024,193700,8765894250,27300,27300,27300,27300,0
|
|
20241024,193600,8765894250,27300,27300,27300,27300,0
|
|
20241024,193500,8765894250,27300,27300,27300,27300,0
|
|
20241024,193400,8765894250,27300,27300,27300,27300,0
|
|
20241024,193300,8765894250,27300,27300,27300,27300,0
|
|
20241024,193200,8765894250,27300,27300,27300,27300,0
|
|
20241024,193100,8765894250,27300,27300,27300,27300,0
|
|
20241024,193000,8765894250,27300,27300,27300,27300,0
|
|
20241024,192900,8765894250,27300,27300,27300,27300,0
|
|
20241024,192800,8765894250,27300,27300,27300,27300,0
|
|
20241024,192700,8765894250,27300,27300,27300,27300,0
|
|
20241024,192600,8765894250,27300,27300,27300,27300,0
|
|
20241024,192500,8765894250,27300,27300,27300,27300,0
|
|
20241024,192400,8765894250,27300,27300,27300,27300,0
|
|
20241024,192300,8765894250,27300,27300,27300,27300,0
|
|
20241024,192200,8765894250,27300,27300,27300,27300,0
|
|
20241024,192100,8765894250,27300,27300,27300,27300,0
|
|
20241024,192000,8765894250,27300,27300,27300,27300,0
|
|
20241024,191900,8765894250,27300,27300,27300,27300,0
|
|
20241024,191800,8765894250,27300,27300,27300,27300,0
|
|
20241024,191700,8765894250,27300,27300,27300,27300,0
|
|
20241024,191600,8765894250,27300,27300,27300,27300,0
|
|
20241024,191500,8765894250,27300,27300,27300,27300,0
|
|
20241024,191400,8765894250,27300,27300,27300,27300,0
|
|
20241024,191300,8765894250,27300,27300,27300,27300,0
|
|
20241024,191200,8765894250,27300,27300,27300,27300,0
|
|
20241024,191100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,191000,8765894250,27300,27300,27300,27300,0
|
|
20241024,190900,8765894250,27300,27300,27300,27300,0
|
|
20241024,190800,8765894250,27300,27300,27300,27300,0
|
|
20241024,190700,8765894250,27300,27300,27300,27300,0
|
|
20241024,190600,8765894250,27300,27300,27300,27300,0
|
|
20241024,190500,8765894250,27300,27300,27300,27300,0
|
|
20241024,190400,8765894250,27300,27300,27300,27300,0
|
|
20241024,190300,8765894250,27300,27300,27300,27300,0
|
|
20241024,190200,8765894250,27300,27300,27300,27300,0
|
|
20241024,190100,8765894250,27300,27300,27300,27300,0
|
|
20241024,190000,8765894250,27300,27300,27300,27300,0
|
|
20241024,185900,8765894250,27300,27300,27300,27300,0
|
|
20241024,185800,8765894250,27300,27300,27300,27300,0
|
|
20241024,185700,8765894250,27300,27300,27300,27300,0
|
|
20241024,185600,8765894250,27300,27300,27300,27300,0
|
|
20241024,185500,8765894250,27300,27300,27300,27300,0
|
|
20241024,185400,8765894250,27300,27300,27300,27300,0
|
|
20241024,185300,8765894250,27300,27300,27300,27300,0
|
|
20241024,185200,8765894250,27300,27300,27300,27300,0
|
|
20241024,185100,8765894250,27300,27300,27300,27300,0
|
|
20241024,185000,8765894250,27300,27300,27300,27300,0
|
|
20241024,184900,8765894250,27300,27300,27300,27300,0
|
|
20241024,184800,8765894250,27300,27300,27300,27300,0
|
|
20241024,184700,8765894250,27300,27300,27300,27300,0
|
|
20241024,184600,8765894250,27300,27300,27300,27300,0
|
|
20241024,184500,8765894250,27300,27300,27300,27300,0
|
|
20241024,184400,8765894250,27300,27300,27300,27300,0
|
|
20241024,184300,8765894250,27300,27300,27300,27300,0
|
|
20241024,184200,8765894250,27300,27300,27300,27300,0
|
|
20241024,184100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,184000,8765894250,27300,27300,27300,27300,0
|
|
20241024,183900,8765894250,27300,27300,27300,27300,0
|
|
20241024,183800,8765894250,27300,27300,27300,27300,0
|
|
20241024,183700,8765894250,27300,27300,27300,27300,0
|
|
20241024,183600,8765894250,27300,27300,27300,27300,0
|
|
20241024,183500,8765894250,27300,27300,27300,27300,0
|
|
20241024,183400,8765894250,27300,27300,27300,27300,0
|
|
20241024,183300,8765894250,27300,27300,27300,27300,0
|
|
20241024,183200,8765894250,27300,27300,27300,27300,0
|
|
20241024,183100,8765894250,27300,27300,27300,27300,0
|
|
20241024,183000,8765894250,27300,27300,27300,27300,0
|
|
20241024,182900,8765894250,27300,27300,27300,27300,0
|
|
20241024,182800,8765894250,27300,27300,27300,27300,0
|
|
20241024,182700,8765894250,27300,27300,27300,27300,0
|
|
20241024,182600,8765894250,27300,27300,27300,27300,0
|
|
20241024,182500,8765894250,27300,27300,27300,27300,0
|
|
20241024,182400,8765894250,27300,27300,27300,27300,0
|
|
20241024,182300,8765894250,27300,27300,27300,27300,0
|
|
20241024,182200,8765894250,27300,27300,27300,27300,0
|
|
20241024,182100,8765894250,27300,27300,27300,27300,0
|
|
20241024,182000,8765894250,27300,27300,27300,27300,0
|
|
20241024,181900,8765894250,27300,27300,27300,27300,0
|
|
20241024,181800,8765894250,27300,27300,27300,27300,0
|
|
20241024,181700,8765894250,27300,27300,27300,27300,0
|
|
20241024,181600,8765894250,27300,27300,27300,27300,0
|
|
20241024,181500,8765894250,27300,27300,27300,27300,0
|
|
20241024,181400,8765894250,27300,27300,27300,27300,0
|
|
20241024,181300,8765894250,27300,27300,27300,27300,0
|
|
20241024,181200,8765894250,27300,27300,27300,27300,0
|
|
20241024,181100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,181000,8765894250,27300,27300,27300,27300,0
|
|
20241024,180900,8765894250,27300,27300,27300,27300,0
|
|
20241024,180800,8765894250,27300,27300,27300,27300,0
|
|
20241024,180700,8765894250,27300,27300,27300,27300,0
|
|
20241024,180600,8765894250,27300,27300,27300,27300,0
|
|
20241024,180500,8765894250,27300,27300,27300,27300,0
|
|
20241024,180400,8765894250,27300,27300,27300,27300,0
|
|
20241024,180300,8765894250,27300,27300,27300,27300,0
|
|
20241024,180200,8765894250,27300,27300,27300,27300,0
|
|
20241024,180100,8765894250,27300,27300,27300,27300,0
|
|
20241024,180000,8765894250,27300,27300,27300,27300,0
|
|
20241024,175900,8765894250,27300,27300,27300,27300,0
|
|
20241024,175800,8765894250,27300,27300,27300,27300,0
|
|
20241024,175700,8765894250,27300,27300,27300,27300,0
|
|
20241024,175600,8765894250,27300,27300,27300,27300,0
|
|
20241024,175500,8765894250,27300,27300,27300,27300,0
|
|
20241024,175400,8765894250,27300,27300,27300,27300,0
|
|
20241024,175300,8765894250,27300,27300,27300,27300,0
|
|
20241024,175200,8765894250,27300,27300,27300,27300,0
|
|
20241024,175100,8765894250,27300,27300,27300,27300,0
|
|
20241024,175000,8765894250,27300,27300,27300,27300,0
|
|
20241024,174900,8765894250,27300,27300,27300,27300,0
|
|
20241024,174800,8765894250,27300,27300,27300,27300,0
|
|
20241024,174700,8765894250,27300,27300,27300,27300,0
|
|
20241024,174600,8765894250,27300,27300,27300,27300,0
|
|
20241024,174500,8765894250,27300,27300,27300,27300,0
|
|
20241024,174400,8765894250,27300,27300,27300,27300,0
|
|
20241024,174300,8765894250,27300,27300,27300,27300,0
|
|
20241024,174200,8765894250,27300,27300,27300,27300,0
|
|
20241024,174100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,174000,8765894250,27300,27300,27300,27300,0
|
|
20241024,173900,8765894250,27300,27300,27300,27300,0
|
|
20241024,173800,8765894250,27300,27300,27300,27300,0
|
|
20241024,173700,8765894250,27300,27300,27300,27300,0
|
|
20241024,173600,8765894250,27300,27300,27300,27300,0
|
|
20241024,173500,8765894250,27300,27300,27300,27300,0
|
|
20241024,173400,8765894250,27300,27300,27300,27300,0
|
|
20241024,173300,8765894250,27300,27300,27300,27300,0
|
|
20241024,173200,8765894250,27300,27300,27300,27300,0
|
|
20241024,173100,8765894250,27300,27300,27300,27300,0
|
|
20241024,173000,8765894250,27300,27300,27300,27300,0
|
|
20241024,172900,8765894250,27300,27300,27300,27300,0
|
|
20241024,172800,8765894250,27300,27300,27300,27300,0
|
|
20241024,172700,8765894250,27300,27300,27300,27300,0
|
|
20241024,172600,8765894250,27300,27300,27300,27300,0
|
|
20241024,172500,8765894250,27300,27300,27300,27300,0
|
|
20241024,172400,8765894250,27300,27300,27300,27300,0
|
|
20241024,172300,8765894250,27300,27300,27300,27300,0
|
|
20241024,172200,8765894250,27300,27300,27300,27300,0
|
|
20241024,172100,8765894250,27300,27300,27300,27300,0
|
|
20241024,172000,8765894250,27300,27300,27300,27300,0
|
|
20241024,171900,8765894250,27300,27300,27300,27300,0
|
|
20241024,171800,8765894250,27300,27300,27300,27300,0
|
|
20241024,171700,8765894250,27300,27300,27300,27300,0
|
|
20241024,171600,8765894250,27300,27300,27300,27300,0
|
|
20241024,171500,8765894250,27300,27300,27300,27300,0
|
|
20241024,171400,8765894250,27300,27300,27300,27300,0
|
|
20241024,171300,8765894250,27300,27300,27300,27300,0
|
|
20241024,171200,8765894250,27300,27300,27300,27300,0
|
|
20241024,171100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,171000,8765894250,27300,27300,27300,27300,0
|
|
20241024,170900,8765894250,27300,27300,27300,27300,0
|
|
20241024,170800,8765894250,27300,27300,27300,27300,0
|
|
20241024,170700,8765894250,27300,27300,27300,27300,0
|
|
20241024,170600,8765894250,27300,27300,27300,27300,0
|
|
20241024,170500,8765894250,27300,27300,27300,27300,0
|
|
20241024,170400,8765894250,27300,27300,27300,27300,0
|
|
20241024,170300,8765894250,27300,27300,27300,27300,0
|
|
20241024,170200,8765894250,27300,27300,27300,27300,0
|
|
20241024,170100,8765894250,27300,27300,27300,27300,0
|
|
20241024,170000,8765894250,27300,27300,27300,27300,0
|
|
20241024,165900,8765894250,27300,27300,27300,27300,0
|
|
20241024,165800,8765894250,27300,27300,27300,27300,0
|
|
20241024,165700,8765894250,27300,27300,27300,27300,0
|
|
20241024,165600,8765894250,27300,27300,27300,27300,0
|
|
20241024,165500,8765894250,27300,27300,27300,27300,0
|
|
20241024,165400,8765894250,27300,27300,27300,27300,0
|
|
20241024,165300,8765894250,27300,27300,27300,27300,0
|
|
20241024,165200,8765894250,27300,27300,27300,27300,0
|
|
20241024,165100,8765894250,27300,27300,27300,27300,0
|
|
20241024,165000,8765894250,27300,27300,27300,27300,0
|
|
20241024,164900,8765894250,27300,27300,27300,27300,0
|
|
20241024,164800,8765894250,27300,27300,27300,27300,0
|
|
20241024,164700,8765894250,27300,27300,27300,27300,0
|
|
20241024,164600,8765894250,27300,27300,27300,27300,0
|
|
20241024,164500,8765894250,27300,27300,27300,27300,0
|
|
20241024,164400,8765894250,27300,27300,27300,27300,0
|
|
20241024,164300,8765894250,27300,27300,27300,27300,0
|
|
20241024,164200,8765894250,27300,27300,27300,27300,0
|
|
20241024,164100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,164000,8765894250,27300,27300,27300,27300,0
|
|
20241024,163900,8765894250,27300,27300,27300,27300,0
|
|
20241024,163800,8765894250,27300,27300,27300,27300,0
|
|
20241024,163700,8765894250,27300,27300,27300,27300,0
|
|
20241024,163600,8765894250,27300,27300,27300,27300,0
|
|
20241024,163500,8765894250,27300,27300,27300,27300,0
|
|
20241024,163400,8765894250,27300,27300,27300,27300,0
|
|
20241024,163300,8765894250,27300,27300,27300,27300,0
|
|
20241024,163200,8765894250,27300,27300,27300,27300,0
|
|
20241024,163100,8765894250,27300,27300,27300,27300,0
|
|
20241024,163000,8765894250,27300,27300,27300,27300,0
|
|
20241024,162900,8765894250,27300,27300,27300,27300,0
|
|
20241024,162800,8765894250,27300,27300,27300,27300,0
|
|
20241024,162700,8765894250,27300,27300,27300,27300,0
|
|
20241024,162600,8765894250,27300,27300,27300,27300,0
|
|
20241024,162500,8765894250,27300,27300,27300,27300,0
|
|
20241024,162400,8765894250,27300,27300,27300,27300,0
|
|
20241024,162300,8765894250,27300,27300,27300,27300,0
|
|
20241024,162200,8765894250,27300,27300,27300,27300,0
|
|
20241024,162100,8765894250,27300,27300,27300,27300,0
|
|
20241024,162000,8765894250,27300,27300,27300,27300,0
|
|
20241024,161900,8765894250,27300,27300,27300,27300,0
|
|
20241024,161800,8765894250,27300,27300,27300,27300,0
|
|
20241024,161700,8765894250,27300,27300,27300,27300,0
|
|
20241024,161600,8765894250,27300,27300,27300,27300,0
|
|
20241024,161500,8765894250,27300,27300,27300,27300,0
|
|
20241024,161400,8765894250,27300,27300,27300,27300,0
|
|
20241024,161300,8765894250,27300,27300,27300,27300,0
|
|
20241024,161200,8765894250,27300,27300,27300,27300,0
|
|
20241024,161100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,161000,8765894250,27300,27300,27300,27300,0
|
|
20241024,160900,8765894250,27300,27300,27300,27300,0
|
|
20241024,160800,8765894250,27300,27300,27300,27300,0
|
|
20241024,160700,8765894250,27300,27300,27300,27300,0
|
|
20241024,160600,8765894250,27300,27300,27300,27300,0
|
|
20241024,160500,8765894250,27300,27300,27300,27300,0
|
|
20241024,160400,8765894250,27300,27300,27300,27300,0
|
|
20241024,160300,8765894250,27300,27300,27300,27300,0
|
|
20241024,160200,8765894250,27300,27300,27300,27300,0
|
|
20241024,160100,8765894250,27300,27300,27300,27300,0
|
|
20241024,160000,8765894250,27300,27300,27300,27300,0
|
|
20241024,155900,8765894250,27300,27300,27300,27300,0
|
|
20241024,155800,8765894250,27300,27300,27300,27300,0
|
|
20241024,155700,8765894250,27300,27300,27300,27300,0
|
|
20241024,155600,8765894250,27300,27300,27300,27300,0
|
|
20241024,155500,8765894250,27300,27300,27300,27300,0
|
|
20241024,155400,8765894250,27300,27300,27300,27300,0
|
|
20241024,155300,8765894250,27300,27300,27300,27300,0
|
|
20241024,155200,8765894250,27300,27300,27300,27300,0
|
|
20241024,155100,8765894250,27300,27300,27300,27300,0
|
|
20241024,155000,8765894250,27300,27300,27300,27300,0
|
|
20241024,154900,8765894250,27300,27300,27300,27300,0
|
|
20241024,154800,8765894250,27300,27300,27300,27300,0
|
|
20241024,154700,8765894250,27300,27300,27300,27300,0
|
|
20241024,154600,8765894250,27300,27300,27300,27300,0
|
|
20241024,154500,8765894250,27300,27300,27300,27300,0
|
|
20241024,154400,8765894250,27300,27300,27300,27300,0
|
|
20241024,154300,8765894250,27300,27300,27300,27300,0
|
|
20241024,154200,8765894250,27300,27300,27300,27300,0
|
|
20241024,154100,8765894250,27300,27300,27300,27300,4227
|
|
20241024,154000,8765894250,27300,27300,27300,27300,0
|
|
20241024,153900,8765894250,27300,27300,27300,27300,0
|
|
20241024,153800,8765894250,27300,27300,27300,27300,0
|
|
20241024,153700,8765894250,27300,27300,27300,27300,0
|
|
20241024,153600,8765894250,27300,27300,27300,27300,0
|
|
20241024,153500,8765894250,27300,27300,27300,27300,0
|
|
20241024,153400,8765894250,27300,27300,27300,27300,0
|
|
20241024,153300,8765894250,27300,27300,27300,27300,0
|
|
20241024,153200,8765894250,27300,27300,27300,27300,0
|
|
20241024,153100,8765894250,27300,27300,27300,27300,0
|
|
20241024,153000,8765894250,27300,27300,27300,27300,4227
|
|
20241024,152900,8650497150,27250,27250,27250,27250,0
|
|
20241024,152800,8650497150,27250,27250,27250,27250,0
|
|
20241024,152700,8650497150,27250,27250,27250,27250,0
|
|
20241024,152600,8650497150,27250,27250,27250,27250,0
|
|
20241024,152500,8650497150,27250,27250,27250,27250,0
|
|
20241024,152400,8650497150,27250,27250,27250,27250,0
|
|
20241024,152300,8650497150,27250,27250,27250,27250,0
|
|
20241024,152200,8650497150,27250,27250,27250,27250,0
|
|
20241024,152100,8650497150,27250,27250,27250,27250,0
|
|
20241024,152000,8650497150,27250,27250,27250,27250,0
|
|
20241024,151900,8650497150,27250,27300,27350,27250,400
|
|
20241024,151800,8639574250,27300,27300,27350,27250,401
|
|
20241024,151700,8628624450,27300,27300,27350,27250,968
|
|
20241024,151600,8602228650,27300,27300,27300,27250,540
|
|
20241024,151500,8587488300,27300,27300,27350,27250,879
|
|
20241024,151400,8563498500,27300,27250,27350,27250,539
|
|
20241024,151300,8548792850,27250,27300,27350,27250,574
|
|
20241024,151200,8533139550,27250,27300,27350,27250,1339
|
|
20241024,151100,8496628000,27300,27350,27350,27300,709
|
|
20241024,151000,8477262500,27350,27350,27400,27300,326
|
|
20241024,150900,8468352900,27350,27350,27400,27300,528
|
|
20241024,150800,8453920400,27300,27400,27400,27300,330
|
|
20241024,150700,8444901650,27400,27400,27400,27300,329
|
|
20241024,150600,8435896150,27400,27400,27400,27300,519
|
|
20241024,150500,8421690750,27400,27400,27400,27300,347
|
|
20241024,150400,8412194650,27400,27350,27450,27350,343
|
|
20241024,150300,8402802000,27400,27400,27450,27350,623
|
|
20241024,150200,8385746000,27400,27400,27400,27350,566
|
|
20241024,150100,8370252500,27350,27350,27400,27300,329
|
|
20241024,150000,8361249700,27400,27300,27400,27300,480
|
|
20241024,145900,8348126900,27300,27350,27400,27300,579
|
|
20241024,145800,8332287700,27400,27400,27400,27300,292
|
|
20241024,145700,8324298800,27300,27350,27450,27300,492
|
|
20241024,145600,8310822500,27400,27350,27400,27300,695
|
|
20241024,145500,8291819200,27400,27400,27400,27300,335
|
|
20241024,145400,8282651850,27400,27350,27400,27300,436
|
|
20241024,145300,8270735650,27350,27350,27400,27300,771
|
|
20241024,145200,8249652800,27300,27400,27400,27250,332
|
|
20241024,145100,8240576100,27300,27400,27400,27300,477
|
|
20241024,145000,8227542200,27300,27250,27350,27250,1097
|
|
20241024,144900,8197603300,27250,27300,27350,27200,383
|
|
20241024,144800,8187156350,27350,27300,27350,27200,290
|
|
20241024,144700,8179239750,27300,27300,27350,27250,643
|
|
20241024,144600,8161702050,27400,27300,27400,27250,487
|
|
20241024,144500,8148398350,27350,27350,27350,27250,355
|
|
20241024,144400,8138702150,27300,27400,27400,27250,706
|
|
20241024,144300,8119421300,27350,27300,27400,27200,467
|
|
20241024,144200,8106670450,27400,27200,27400,27200,598
|
|
20241024,144100,8090341100,27250,27350,27350,27150,1372
|
|
20241024,144000,8052998200,27300,27350,27350,27200,510
|
|
20241024,143900,8039086700,27350,27350,27350,27200,342
|
|
20241024,143800,8029757000,27250,27300,27350,27200,730
|
|
20241024,143700,8009856800,27300,27250,27300,27200,530
|
|
20241024,143600,7995424300,27250,27200,27250,27150,548
|
|
20241024,143500,7980517500,27250,27200,27250,27100,428
|
|
20241024,143400,7968887050,27200,27200,27200,27100,607
|
|
20241024,143300,7952404500,27200,27250,27250,27100,986
|
|
20241024,143200,7925604350,27250,27200,27250,27150,602
|
|
20241024,143100,7909222350,27200,27200,27200,27150,676
|
|
20241024,143000,7890859600,27150,27200,27200,27100,980
|
|
20241024,142900,7864267950,27200,27200,27250,27150,480
|
|
20241024,142800,7851217150,27250,27250,27250,27150,465
|
|
20241024,142700,7838577850,27250,27250,27250,27150,1153
|
|
20241024,142600,7807250800,27250,27250,27300,27150,394
|
|
20241024,142500,7796518450,27200,27200,27300,27150,519
|
|
20241024,142400,7782398250,27200,27250,27350,27150,1109
|
|
20241024,142300,7752224850,27250,27300,27350,27200,427
|
|
20241024,142200,7740578450,27250,27300,27300,27200,703
|
|
20241024,142100,7721419300,27300,27250,27300,27200,1218
|
|
20241024,142000,7688270100,27300,27250,27300,27200,406
|
|
20241024,141900,7677203850,27250,27250,27300,27200,540
|
|
20241024,141800,7662499600,27250,27350,27350,27200,1193
|
|
20241024,141700,7629969750,27300,27300,27350,27250,298
|
|
20241024,141600,7621840150,27350,27300,27350,27250,679
|
|
20241024,141500,7603317950,27300,27250,27350,27250,930
|
|
20241024,141400,7577958100,27250,27250,27350,27250,468
|
|
20241024,141300,7565178600,27350,27350,27350,27200,831
|
|
20241024,141200,7542513900,27200,27300,27350,27200,893
|
|
20241024,141100,7518199500,27250,27350,27350,27250,306
|
|
20241024,141000,7509844400,27350,27300,27350,27200,787
|
|
20241024,140900,7488389500,27300,27300,27350,27200,1110
|
|
20241024,140800,7458159300,27250,27300,27350,27250,471
|
|
20241024,140700,7445301750,27350,27200,27350,27200,660
|
|
20241024,140600,7427307500,27200,27300,27350,27200,958
|
|
20241024,140500,7401209800,27300,27300,27350,27250,559
|
|
20241024,140400,7385951050,27300,27300,27400,27250,1213
|
|
20241024,140300,7352810950,27350,27300,27350,27200,964
|
|
20241024,140200,7326542400,27300,27250,27350,27200,338
|
|
20241024,140100,7317329750,27200,27200,27250,27200,815
|
|
20241024,140000,7295152750,27150,27150,27250,27150,1130
|
|
20241024,135900,7264461400,27200,27200,27250,27150,415
|
|
20241024,135800,7253176200,27250,27250,27300,27150,577
|
|
20241024,135700,7237468400,27250,27300,27350,27100,1599
|
|
20241024,135600,7193974050,27300,27300,27350,27250,1074
|
|
20241024,135500,7164675900,27300,27250,27350,27250,1140
|
|
20241024,135400,7133550600,27300,27300,27350,27200,1470
|
|
20241024,135300,7093456100,27300,27250,27400,27250,1230
|
|
20241024,135200,7059868750,27450,27150,27450,27100,2590
|
|
20241024,135100,6989120800,27200,27000,27200,26950,1806
|
|
20241024,135000,6940280050,27050,26950,27100,26900,2313
|
|
20241024,134900,6877789950,26950,26950,26950,26900,705
|
|
20241024,134800,6858817700,26950,26900,26950,26900,1221
|
|
20241024,134700,6825949000,27050,26950,27050,26900,1504
|
|
20241024,134600,6785412150,27000,26900,27000,26900,580
|
|
20241024,134500,6769794250,26950,26900,27000,26900,1243
|
|
20241024,134400,6736352900,26900,26950,26950,26900,850
|
|
20241024,134300,6713464150,26950,26950,26950,26900,795
|
|
20241024,134200,6692060850,26950,26950,26950,26900,1407
|
|
20241024,134100,6654181750,27000,26950,27000,26900,885
|
|
20241024,134000,6630347600,26950,26950,26950,26900,748
|
|
20241024,133900,6610213950,26950,26900,27050,26900,1532
|
|
20241024,133800,6568966050,26900,26950,26950,26900,1151
|
|
20241024,133700,6537962950,26950,26900,27000,26900,463
|
|
20241024,133600,6525489250,26950,26950,27000,26900,1332
|
|
20241024,133500,6489622600,27000,27000,27000,26950,1059
|
|
20241024,133400,6461073350,27000,26900,27000,26900,1555
|
|
20241024,133300,6419105100,26950,27000,27000,26900,1547
|
|
20241024,133200,6377417050,26950,26950,26950,26900,1375
|
|
20241024,133100,6340383500,26900,27000,27000,26900,1536
|
|
20241024,133000,6298991700,27000,27000,27050,26950,1591
|
|
20241024,132900,6256073100,27000,27000,27050,26950,580
|
|
20241024,132800,6240414000,27000,27000,27100,26950,586
|
|
20241024,132700,6224599750,27000,27000,27050,26950,1434
|
|
20241024,132600,6185937150,27000,27100,27100,26950,1025
|
|
20241024,132500,6158280050,27050,26900,27050,26900,1925
|
|
20241024,132400,6106361350,26950,26950,27000,26900,1282
|
|
20241024,132300,6071856100,26950,26950,26950,26900,628
|
|
20241024,132200,6054960000,26900,26950,27000,26900,2138
|
|
20241024,132100,5997369500,26950,27050,27050,26950,6098
|
|
20241024,132000,5832713350,27050,27050,27100,27000,3317
|
|
20241024,131900,5742980000,27050,27050,27100,27050,895
|
|
20241024,131800,5718766100,27050,27050,27200,27050,1552
|
|
20241024,131700,5676760400,27100,27150,27150,27050,2809
|
|
20241024,131600,5600656600,27150,27200,27250,27150,4644
|
|
20241024,131500,5474457050,27250,27250,27300,27200,1362
|
|
20241024,131400,5437369700,27250,27250,27250,27200,2085
|
|
20241024,131300,5380586800,27250,27400,27400,27250,5612
|
|
20241024,131200,5227249400,27400,27500,27500,27350,14979
|
|
20241024,131100,4815949800,27500,27500,27550,27500,576
|
|
20241024,131000,4800104500,27500,27550,27600,27500,557
|
|
20241024,130900,4784774650,27550,27550,27550,27500,1897
|
|
20241024,130800,4732539900,27550,27550,27600,27550,354
|
|
20241024,130700,4722786900,27550,27550,27550,27550,552
|
|
20241024,130600,4707579300,27550,27550,27600,27550,1117
|
|
20241024,130500,4676798800,27550,27600,27600,27550,456
|
|
20241024,130400,4664230250,27550,27550,27550,27550,748
|
|
20241024,130300,4643622850,27550,27600,27600,27550,521
|
|
20241024,130200,4629261950,27550,27600,27600,27550,416
|
|
20241024,130100,4617793100,27550,27550,27600,27550,981
|
|
20241024,130000,4590765800,27550,27550,27600,27550,282
|
|
20241024,125900,4582996600,27550,27550,27600,27550,374
|
|
20241024,125800,4572692850,27550,27600,27600,27550,712
|
|
20241024,125700,4553076450,27600,27600,27650,27600,1134
|
|
20241024,125600,4521777800,27600,27600,27600,27600,498
|
|
20241024,125500,4508033000,27650,27600,27650,27600,778
|
|
20241024,125400,4486540800,27600,27600,27650,27600,361
|
|
20241024,125300,4476574200,27650,27600,27650,27600,832
|
|
20241024,125200,4453592050,27650,27650,27700,27600,1058
|
|
20241024,125100,4424355700,27600,27650,27700,27600,5128
|
|
20241024,125000,4282566700,27700,27650,27700,27650,645
|
|
20241024,124900,4264731300,27650,27700,27700,27650,326
|
|
20241024,124800,4255717050,27700,27650,27700,27650,716
|
|
20241024,124700,4235908400,27650,27650,27700,27650,489
|
|
20241024,124600,4222387300,27650,27650,27700,27650,367
|
|
20241024,124500,4212238750,27700,27650,27700,27650,840
|
|
20241024,124400,4188989950,27650,27650,27700,27650,581
|
|
20241024,124300,4172918350,27700,27650,27700,27650,721
|
|
20241024,124200,4152965700,27650,27650,27700,27650,727
|
|
20241024,124100,4132859500,27650,27650,27700,27650,337
|
|
20241024,124000,4123541150,27650,27650,27700,27650,669
|
|
20241024,123900,4105023450,27700,27650,27700,27650,473
|
|
20241024,123800,4091942250,27700,27700,27700,27650,259
|
|
20241024,123700,4084775950,27650,27650,27750,27650,607
|
|
20241024,123600,4067981900,27700,27650,27700,27650,1088
|
|
20241024,123500,4037876950,27650,27700,27700,27650,242
|
|
20241024,123400,4031185550,27650,27650,27700,27650,516
|
|
20241024,123300,4016918000,27700,27700,27750,27650,495
|
|
20241024,123200,4003207350,27700,27700,27750,27700,373
|
|
20241024,123100,3992875000,27700,27700,27750,27650,509
|
|
20241024,123000,3978781850,27650,27700,27700,27650,725
|
|
20241024,122900,3958732850,27650,27650,27700,27650,604
|
|
20241024,122800,3942015700,27650,27650,27700,27650,285
|
|
20241024,122700,3934132900,27650,27650,27700,27650,848
|
|
20241024,122600,3910675000,27650,27600,27700,27600,634
|
|
20241024,122500,3893168350,27650,27650,27650,27600,176
|
|
20241024,122400,3888309050,27600,27650,27650,27600,652
|
|
20241024,122300,3870302950,27650,27650,27650,27600,508
|
|
20241024,122200,3856276250,27600,27700,27700,27600,194
|
|
20241024,122100,3850921400,27650,27650,27700,27650,617
|
|
20241024,122000,3833861300,27650,27650,27650,27650,423
|
|
20241024,121900,3822165350,27700,27650,27700,27650,260
|
|
20241024,121800,3814975250,27650,27650,27700,27650,739
|
|
20241024,121700,3794539200,27650,27650,27700,27650,686
|
|
20241024,121600,3775543200,27650,27600,27650,27600,580
|
|
20241024,121500,3759511500,27600,27650,27700,27600,350
|
|
20241024,121400,3749846200,27650,27650,27650,27600,291
|
|
20241024,121300,3741803050,27650,27600,27650,27600,678
|
|
20241024,121200,3723070350,27600,27600,27750,27600,341
|
|
20241024,121100,3713652950,27600,27600,27650,27600,467
|
|
20241024,121000,3700752900,27600,27650,27650,27600,778
|
|
20241024,120900,3679258850,27650,27650,27700,27650,374
|
|
20241024,120800,3668916050,27650,27700,27700,27650,760
|
|
20241024,120700,3647883350,27700,27700,27750,27700,481
|
|
20241024,120600,3634559000,27650,27650,27700,27600,412
|
|
20241024,120500,3623171350,27650,27650,27650,27600,649
|
|
20241024,120400,3605251950,27600,27600,27650,27600,264
|
|
20241024,120300,3597958700,27600,27600,27650,27600,488
|
|
20241024,120200,3584480900,27600,27600,27650,27600,482
|
|
20241024,120100,3571176000,27600,27650,27650,27600,1023
|
|
20241024,120000,3542938500,27650,27600,27650,27600,331
|
|
20241024,115900,3533799150,27650,27600,27650,27600,637
|
|
20241024,115800,3516206600,27600,27650,27650,27600,605
|
|
20241024,115700,3499501400,27650,27600,27650,27600,415
|
|
20241024,115600,3488047350,27600,27650,27650,27600,371
|
|
20241024,115500,3477794900,27700,27650,27700,27650,543
|
|
20241024,115400,3462778150,27650,27700,27700,27650,364
|
|
20241024,115300,3452712850,27650,27600,27650,27600,737
|
|
20241024,115200,3432365450,27600,27600,27600,27600,385
|
|
20241024,115100,3421739450,27600,27600,27600,27600,190
|
|
20241024,115000,3416495450,27600,27600,27650,27600,821
|
|
20241024,114900,3393831050,27600,27600,27700,27600,415
|
|
20241024,114800,3382374500,27600,27600,27650,27600,106
|
|
20241024,114700,3379445350,27600,27600,27600,27600,608
|
|
20241024,114600,3362664550,27600,27600,27600,27600,328
|
|
20241024,114500,3353611750,27600,27600,27600,27600,150
|
|
20241024,114400,3349471750,27600,27600,27600,27600,513
|
|
20241024,114300,3335312950,27600,27600,27650,27600,345
|
|
20241024,114200,3325789450,27650,27650,27650,27600,186
|
|
20241024,114100,3320654450,27600,27600,27650,27600,779
|
|
20241024,114000,3299153650,27550,27600,27650,27550,130
|
|
20241024,113900,3295567450,27600,27550,27600,27550,466
|
|
20241024,113800,3282711900,27600,27600,27600,27550,722
|
|
20241024,113700,3262796200,27600,27600,27650,27600,708
|
|
20241024,113600,3243255200,27600,27600,27650,27600,431
|
|
20241024,113500,3231359100,27600,27600,27650,27600,317
|
|
20241024,113400,3222609100,27650,27650,27650,27600,343
|
|
20241024,113300,3213140050,27600,27600,27650,27600,693
|
|
20241024,113200,3194012750,27600,27600,27650,27600,243
|
|
20241024,113100,3187305450,27650,27650,27650,27600,344
|
|
20241024,113000,3177810900,27600,27650,27650,27600,579
|
|
20241024,112900,3161830300,27600,27600,27650,27600,162
|
|
20241024,112800,3157358800,27600,27600,27600,27600,338
|
|
20241024,112700,3148030000,27600,27650,27700,27600,324
|
|
20241024,112600,3139077100,27650,27650,27650,27650,169
|
|
20241024,112500,3134404250,27650,27700,27700,27650,385
|
|
20241024,112400,3123757150,27700,27650,27700,27600,537
|
|
20241024,112300,3108914100,27650,27650,27650,27650,196
|
|
20241024,112200,3103494700,27650,27700,27700,27650,323
|
|
20241024,112100,3094563650,27650,27700,27700,27650,472
|
|
20241024,112000,3081512800,27650,27650,27700,27650,277
|
|
20241024,111900,3073852650,27650,27650,27650,27650,366
|
|
20241024,111800,3063732750,27600,27650,27650,27600,735
|
|
20241024,111700,3043433050,27650,27600,27650,27600,352
|
|
20241024,111600,3033710050,27650,27650,27700,27600,1778
|
|
20241024,111500,2984549600,27650,27750,27750,27650,3524
|
|
20241024,111400,2886894450,27750,27850,27850,27750,195
|
|
20241024,111300,2881482500,27800,27800,27850,27800,2127
|
|
20241024,111200,2822349400,27750,27800,27800,27750,456
|
|
20241024,111100,2809691350,27750,27750,27750,27750,116
|
|
20241024,111000,2806472350,27750,27750,27800,27750,526
|
|
20241024,110900,2791875300,27750,27750,27800,27750,380
|
|
20241024,110800,2781329800,27750,27750,27800,27750,206
|
|
20241024,110700,2775611500,27750,27800,27800,27750,515
|
|
20241024,110600,2761315050,27800,27800,27850,27750,551
|
|
20241024,110500,2746004350,27800,27750,27800,27750,428
|
|
20241024,110400,2734124550,27700,27750,27750,27700,667
|
|
20241024,110300,2715646350,27750,27750,27750,27700,286
|
|
20241024,110200,2707710800,27750,27800,27800,27700,1557
|
|
20241024,110100,2664505050,27800,27850,27850,27750,2229
|
|
20241024,110000,2602539350,27850,27800,27850,27800,391
|
|
20241024,105900,2591667150,27850,27850,27850,27800,569
|
|
20241024,105800,2575825050,27900,27900,27900,27850,437
|
|
20241024,105700,2563654250,27850,27850,27850,27800,876
|
|
20241024,105600,2539279200,27900,27900,27900,27850,1425
|
|
20241024,105500,2499582250,27900,27850,27900,27850,2127
|
|
20241024,105400,2440343200,27850,27800,27850,27800,919
|
|
20241024,105300,2414770350,27850,27850,27850,27800,737
|
|
20241024,105200,2394272650,27850,27850,27850,27800,359
|
|
20241024,105100,2384291450,27800,27850,27850,27800,542
|
|
20241024,105000,2369200050,27850,27900,27900,27800,702
|
|
20241024,104900,2349654950,27850,27850,27850,27800,320
|
|
20241024,104800,2340749300,27850,27850,27900,27800,1088
|
|
20241024,104700,2310482900,27850,27800,27850,27800,1133
|
|
20241024,104600,2278978450,27850,27850,27850,27800,284
|
|
20241024,104500,2271080600,27800,27950,28000,27800,10609
|
|
20241024,104400,1975482350,27950,27950,28000,27900,1378
|
|
20241024,104300,1936967300,28000,27950,28000,27950,411
|
|
20241024,104200,1925478650,27950,28000,28000,27950,395
|
|
20241024,104100,1914435000,27950,28000,28050,27950,614
|
|
20241024,104000,1897249650,28000,28050,28050,28000,328
|
|
20241024,103900,1888064000,28000,27950,28050,27950,501
|
|
20241024,103800,1874039000,27950,27950,27950,27950,559
|
|
20241024,103700,1858414950,27950,28000,28000,27950,625
|
|
20241024,103600,1840921700,27950,28050,28050,27950,967
|
|
20241024,103500,1813871100,27950,27950,28050,27950,636
|
|
20241024,103400,1796080400,27950,27950,28000,27950,376
|
|
20241024,103300,1785570200,27950,28000,28050,27950,505
|
|
20241024,103200,1771450750,28000,27950,28000,27950,728
|
|
20241024,103100,1751094600,27950,28100,28100,27950,3613
|
|
20241024,103000,1649950450,28050,28050,28050,28000,883
|
|
20241024,102900,1625195800,28050,28050,28100,28000,1431
|
|
20241024,102800,1585058000,28050,28050,28100,28050,2607
|
|
20241024,102700,1511930650,28050,28100,28100,28050,689
|
|
20241024,102600,1492590500,28150,28100,28150,28100,445
|
|
20241024,102500,1480084500,28100,28100,28100,28050,369
|
|
20241024,102400,1469723850,28100,28100,28100,28050,765
|
|
20241024,102300,1448240700,28100,28150,28200,28050,3644
|
|
20241024,102200,1345780550,28150,28250,28300,28150,3460
|
|
20241024,102100,1248226100,28250,28300,28300,28250,879
|
|
20241024,102000,1223367200,28300,28300,28300,28250,366
|
|
20241024,101900,1213019150,28300,28350,28450,28250,4934
|
|
20241024,101800,1073235350,28350,28350,28400,28350,767
|
|
20241024,101700,1051480700,28350,28400,28400,28350,162
|
|
20241024,101600,1046886150,28400,28400,28450,28350,1160
|
|
20241024,101500,1013944450,28400,28450,28450,28400,353
|
|
20241024,101400,1003909000,28400,28400,28400,28400,509
|
|
20241024,101300,989453400,28400,28400,28450,28400,355
|
|
20241024,101200,979368300,28450,28450,28500,28350,2442
|
|
20241024,101100,910014800,28450,28450,28450,28400,488
|
|
20241024,101000,896153550,28450,28450,28450,28400,175
|
|
20241024,100900,891182050,28500,28450,28500,28400,1803
|
|
20241024,100800,839879800,28500,28450,28500,28400,1023
|
|
20241024,100700,810776900,28450,28450,28450,28450,665
|
|
20241024,100600,791857650,28450,28450,28500,28400,841
|
|
20241024,100500,767935350,28500,28600,28650,28450,5161
|
|
20241024,100400,620770350,28550,28550,28600,28550,305
|
|
20241024,100300,612061450,28600,28600,28600,28550,358
|
|
20241024,100200,601839550,28600,28600,28600,28550,511
|
|
20241024,100100,587233900,28600,28600,28600,28550,741
|
|
20241024,100000,566046300,28600,28700,28700,28600,1566
|
|
20241024,095900,521199500,28700,28700,28700,28650,108
|
|
20241024,095800,518102550,28700,28700,28700,28650,369
|
|
20241024,095700,507526700,28700,28700,28700,28700,0
|
|
20241024,095600,507526700,28700,28700,28700,28700,76
|
|
20241024,095500,505345500,28700,28700,28700,28700,212
|
|
20241024,095400,499261100,28700,28700,28700,28700,63
|
|
20241024,095300,497453000,28700,28700,28700,28700,216
|
|
20241024,095200,491253800,28700,28650,28750,28650,554
|
|
20241024,095100,475345600,28600,28700,28700,28600,400
|
|
20241024,095000,463887450,28700,28650,28700,28650,177
|
|
20241024,094900,458816150,28850,28750,28850,28600,1994
|
|
20241024,094800,401719650,28700,28750,28750,28700,169
|
|
20241024,094700,396863350,28700,28750,28750,28700,382
|
|
20241024,094600,385899850,28700,28750,28800,28700,1090
|
|
20241024,094500,354596750,28750,28750,28750,28750,47
|
|
20241024,094400,353245500,28750,28800,28800,28750,219
|
|
20241024,094300,346944450,28800,28800,28800,28750,116
|
|
20241024,094200,343607900,28800,28800,28800,28750,284
|
|
20241024,094100,335431500,28800,28750,28800,28750,845
|
|
20241024,094000,311137350,28800,28750,28800,28750,563
|
|
20241024,093900,294935700,28750,28750,28800,28750,906
|
|
20241024,093800,268877850,28750,28850,28850,28750,871
|
|
20241024,093700,243836500,28900,28750,28900,28750,496
|
|
20241024,093600,229565550,28800,28850,28850,28800,742
|
|
20241024,093500,208187700,28850,28900,28900,28850,80
|
|
20241024,093400,205877200,28850,28850,28850,28850,3
|
|
20241024,093300,205790650,28850,28850,28900,28800,360
|
|
20241024,093200,195413650,28850,28850,28850,28850,251
|
|
20241024,093100,188172300,28900,28850,28950,28850,53
|
|
20241024,093000,186641100,28850,28850,28850,28800,89
|
|
20241024,092900,184073500,28850,28900,28900,28850,380
|
|
20241024,092800,173110450,28850,28900,28900,28850,23
|
|
20241024,092700,172445800,28900,29000,29000,28900,73
|
|
20241024,092600,170335750,29000,28900,29000,28850,499
|
|
20241024,092500,155917550,28950,28950,28950,28950,8
|
|
20241024,092400,155685950,28950,28950,28950,28950,2
|
|
20241024,092300,155628050,28950,28950,29000,28950,10
|
|
20241024,092200,155338400,28950,29000,29000,28950,309
|
|
20241024,092100,146392400,29000,29000,29000,29000,1
|
|
20241024,092000,146363400,28950,28950,28950,28950,160
|
|
20241024,091900,141731400,28950,28900,28950,28900,458
|
|
20241024,091800,128484850,28950,28950,28950,28950,81
|
|
20241024,091700,126139900,28950,29000,29000,28950,70
|
|
20241024,091600,124111900,28950,29100,29100,28950,571
|
|
20241024,091500,107536950,29100,29100,29100,29100,17
|
|
20241024,091400,107042250,29150,29150,29150,29150,2
|
|
20241024,091300,106983950,29150,29150,29150,29150,0
|
|
20241024,091200,106983950,29150,29150,29150,29050,431
|
|
20241024,091100,94458150,29150,29150,29150,29100,39
|
|
20241024,091000,93321350,29150,29150,29150,29150,4
|
|
20241024,090900,93204750,29150,29150,29150,29050,235
|
|
20241024,090800,86365400,29250,29250,29250,29200,243
|
|
20241024,090700,79269600,29250,29250,29250,29250,6
|
|
20241024,090600,79094100,29250,29150,29250,29150,82
|
|
20241024,090500,76699900,29200,29200,29200,29200,52
|
|
20241024,090400,75181500,29200,29200,29250,29100,1104
|
|
20241024,090300,43046850,29250,29250,29250,29200,279
|
|
20241024,090200,34890750,29250,29250,29250,29250,70
|
|
20241024,090100,32843250,29250,29250,29250,29250,94
|
|
20241024,090000,30093750,29250,29600,29600,29250,1019
|