718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,205500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,205400,12081835800,38900,38900,38900,38900,0
|
|
20241007,205300,12081835800,38900,38900,38900,38900,0
|
|
20241007,205200,12081835800,38900,38900,38900,38900,0
|
|
20241007,205100,12081835800,38900,38900,38900,38900,0
|
|
20241007,205000,12081835800,38900,38900,38900,38900,0
|
|
20241007,204900,12081835800,38900,38900,38900,38900,0
|
|
20241007,204800,12081835800,38900,38900,38900,38900,0
|
|
20241007,204700,12081835800,38900,38900,38900,38900,0
|
|
20241007,204600,12081835800,38900,38900,38900,38900,0
|
|
20241007,204500,12081835800,38900,38900,38900,38900,0
|
|
20241007,204400,12081835800,38900,38900,38900,38900,0
|
|
20241007,204300,12081835800,38900,38900,38900,38900,0
|
|
20241007,204200,12081835800,38900,38900,38900,38900,0
|
|
20241007,204100,12081835800,38900,38900,38900,38900,0
|
|
20241007,204000,12081835800,38900,38900,38900,38900,0
|
|
20241007,203900,12081835800,38900,38900,38900,38900,0
|
|
20241007,203800,12081835800,38900,38900,38900,38900,0
|
|
20241007,203700,12081835800,38900,38900,38900,38900,0
|
|
20241007,203600,12081835800,38900,38900,38900,38900,0
|
|
20241007,203500,12081835800,38900,38900,38900,38900,0
|
|
20241007,203400,12081835800,38900,38900,38900,38900,0
|
|
20241007,203300,12081835800,38900,38900,38900,38900,0
|
|
20241007,203200,12081835800,38900,38900,38900,38900,0
|
|
20241007,203100,12081835800,38900,38900,38900,38900,0
|
|
20241007,203000,12081835800,38900,38900,38900,38900,0
|
|
20241007,202900,12081835800,38900,38900,38900,38900,0
|
|
20241007,202800,12081835800,38900,38900,38900,38900,0
|
|
20241007,202700,12081835800,38900,38900,38900,38900,0
|
|
20241007,202600,12081835800,38900,38900,38900,38900,0
|
|
20241007,202500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,202400,12081835800,38900,38900,38900,38900,0
|
|
20241007,202300,12081835800,38900,38900,38900,38900,0
|
|
20241007,202200,12081835800,38900,38900,38900,38900,0
|
|
20241007,202100,12081835800,38900,38900,38900,38900,0
|
|
20241007,202000,12081835800,38900,38900,38900,38900,0
|
|
20241007,201900,12081835800,38900,38900,38900,38900,0
|
|
20241007,201800,12081835800,38900,38900,38900,38900,0
|
|
20241007,201700,12081835800,38900,38900,38900,38900,0
|
|
20241007,201600,12081835800,38900,38900,38900,38900,0
|
|
20241007,201500,12081835800,38900,38900,38900,38900,0
|
|
20241007,201400,12081835800,38900,38900,38900,38900,0
|
|
20241007,201300,12081835800,38900,38900,38900,38900,0
|
|
20241007,201200,12081835800,38900,38900,38900,38900,0
|
|
20241007,201100,12081835800,38900,38900,38900,38900,0
|
|
20241007,201000,12081835800,38900,38900,38900,38900,0
|
|
20241007,200900,12081835800,38900,38900,38900,38900,0
|
|
20241007,200800,12081835800,38900,38900,38900,38900,0
|
|
20241007,200700,12081835800,38900,38900,38900,38900,0
|
|
20241007,200600,12081835800,38900,38900,38900,38900,0
|
|
20241007,200500,12081835800,38900,38900,38900,38900,0
|
|
20241007,200400,12081835800,38900,38900,38900,38900,0
|
|
20241007,200300,12081835800,38900,38900,38900,38900,0
|
|
20241007,200200,12081835800,38900,38900,38900,38900,0
|
|
20241007,200100,12081835800,38900,38900,38900,38900,0
|
|
20241007,200000,12081835800,38900,38900,38900,38900,0
|
|
20241007,195900,12081835800,38900,38900,38900,38900,0
|
|
20241007,195800,12081835800,38900,38900,38900,38900,0
|
|
20241007,195700,12081835800,38900,38900,38900,38900,0
|
|
20241007,195600,12081835800,38900,38900,38900,38900,0
|
|
20241007,195500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,195400,12081835800,38900,38900,38900,38900,0
|
|
20241007,195300,12081835800,38900,38900,38900,38900,0
|
|
20241007,195200,12081835800,38900,38900,38900,38900,0
|
|
20241007,195100,12081835800,38900,38900,38900,38900,0
|
|
20241007,195000,12081835800,38900,38900,38900,38900,0
|
|
20241007,194900,12081835800,38900,38900,38900,38900,0
|
|
20241007,194800,12081835800,38900,38900,38900,38900,0
|
|
20241007,194700,12081835800,38900,38900,38900,38900,0
|
|
20241007,194600,12081835800,38900,38900,38900,38900,0
|
|
20241007,194500,12081835800,38900,38900,38900,38900,0
|
|
20241007,194400,12081835800,38900,38900,38900,38900,0
|
|
20241007,194300,12081835800,38900,38900,38900,38900,0
|
|
20241007,194200,12081835800,38900,38900,38900,38900,0
|
|
20241007,194100,12081835800,38900,38900,38900,38900,0
|
|
20241007,194000,12081835800,38900,38900,38900,38900,0
|
|
20241007,193900,12081835800,38900,38900,38900,38900,0
|
|
20241007,193800,12081835800,38900,38900,38900,38900,0
|
|
20241007,193700,12081835800,38900,38900,38900,38900,0
|
|
20241007,193600,12081835800,38900,38900,38900,38900,0
|
|
20241007,193500,12081835800,38900,38900,38900,38900,0
|
|
20241007,193400,12081835800,38900,38900,38900,38900,0
|
|
20241007,193300,12081835800,38900,38900,38900,38900,0
|
|
20241007,193200,12081835800,38900,38900,38900,38900,0
|
|
20241007,193100,12081835800,38900,38900,38900,38900,0
|
|
20241007,193000,12081835800,38900,38900,38900,38900,0
|
|
20241007,192900,12081835800,38900,38900,38900,38900,0
|
|
20241007,192800,12081835800,38900,38900,38900,38900,0
|
|
20241007,192700,12081835800,38900,38900,38900,38900,0
|
|
20241007,192600,12081835800,38900,38900,38900,38900,0
|
|
20241007,192500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,192400,12081835800,38900,38900,38900,38900,0
|
|
20241007,192300,12081835800,38900,38900,38900,38900,0
|
|
20241007,192200,12081835800,38900,38900,38900,38900,0
|
|
20241007,192100,12081835800,38900,38900,38900,38900,0
|
|
20241007,192000,12081835800,38900,38900,38900,38900,0
|
|
20241007,191900,12081835800,38900,38900,38900,38900,0
|
|
20241007,191800,12081835800,38900,38900,38900,38900,0
|
|
20241007,191700,12081835800,38900,38900,38900,38900,0
|
|
20241007,191600,12081835800,38900,38900,38900,38900,0
|
|
20241007,191500,12081835800,38900,38900,38900,38900,0
|
|
20241007,191400,12081835800,38900,38900,38900,38900,0
|
|
20241007,191300,12081835800,38900,38900,38900,38900,0
|
|
20241007,191200,12081835800,38900,38900,38900,38900,0
|
|
20241007,191100,12081835800,38900,38900,38900,38900,0
|
|
20241007,191000,12081835800,38900,38900,38900,38900,0
|
|
20241007,190900,12081835800,38900,38900,38900,38900,0
|
|
20241007,190800,12081835800,38900,38900,38900,38900,0
|
|
20241007,190700,12081835800,38900,38900,38900,38900,0
|
|
20241007,190600,12081835800,38900,38900,38900,38900,0
|
|
20241007,190500,12081835800,38900,38900,38900,38900,0
|
|
20241007,190400,12081835800,38900,38900,38900,38900,0
|
|
20241007,190300,12081835800,38900,38900,38900,38900,0
|
|
20241007,190200,12081835800,38900,38900,38900,38900,0
|
|
20241007,190100,12081835800,38900,38900,38900,38900,0
|
|
20241007,190000,12081835800,38900,38900,38900,38900,0
|
|
20241007,185900,12081835800,38900,38900,38900,38900,0
|
|
20241007,185800,12081835800,38900,38900,38900,38900,0
|
|
20241007,185700,12081835800,38900,38900,38900,38900,0
|
|
20241007,185600,12081835800,38900,38900,38900,38900,0
|
|
20241007,185500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,185400,12081835800,38900,38900,38900,38900,0
|
|
20241007,185300,12081835800,38900,38900,38900,38900,0
|
|
20241007,185200,12081835800,38900,38900,38900,38900,0
|
|
20241007,185100,12081835800,38900,38900,38900,38900,0
|
|
20241007,185000,12081835800,38900,38900,38900,38900,0
|
|
20241007,184900,12081835800,38900,38900,38900,38900,0
|
|
20241007,184800,12081835800,38900,38900,38900,38900,0
|
|
20241007,184700,12081835800,38900,38900,38900,38900,0
|
|
20241007,184600,12081835800,38900,38900,38900,38900,0
|
|
20241007,184500,12081835800,38900,38900,38900,38900,0
|
|
20241007,184400,12081835800,38900,38900,38900,38900,0
|
|
20241007,184300,12081835800,38900,38900,38900,38900,0
|
|
20241007,184200,12081835800,38900,38900,38900,38900,0
|
|
20241007,184100,12081835800,38900,38900,38900,38900,0
|
|
20241007,184000,12081835800,38900,38900,38900,38900,0
|
|
20241007,183900,12081835800,38900,38900,38900,38900,0
|
|
20241007,183800,12081835800,38900,38900,38900,38900,0
|
|
20241007,183700,12081835800,38900,38900,38900,38900,0
|
|
20241007,183600,12081835800,38900,38900,38900,38900,0
|
|
20241007,183500,12081835800,38900,38900,38900,38900,0
|
|
20241007,183400,12081835800,38900,38900,38900,38900,0
|
|
20241007,183300,12081835800,38900,38900,38900,38900,0
|
|
20241007,183200,12081835800,38900,38900,38900,38900,0
|
|
20241007,183100,12081835800,38900,38900,38900,38900,0
|
|
20241007,183000,12081835800,38900,38900,38900,38900,0
|
|
20241007,182900,12081835800,38900,38900,38900,38900,0
|
|
20241007,182800,12081835800,38900,38900,38900,38900,0
|
|
20241007,182700,12081835800,38900,38900,38900,38900,0
|
|
20241007,182600,12081835800,38900,38900,38900,38900,0
|
|
20241007,182500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,182400,12081835800,38900,38900,38900,38900,0
|
|
20241007,182300,12081835800,38900,38900,38900,38900,0
|
|
20241007,182200,12081835800,38900,38900,38900,38900,0
|
|
20241007,182100,12081835800,38900,38900,38900,38900,0
|
|
20241007,182000,12081835800,38900,38900,38900,38900,0
|
|
20241007,181900,12081835800,38900,38900,38900,38900,0
|
|
20241007,181800,12081835800,38900,38900,38900,38900,0
|
|
20241007,181700,12081835800,38900,38900,38900,38900,0
|
|
20241007,181600,12081835800,38900,38900,38900,38900,0
|
|
20241007,181500,12081835800,38900,38900,38900,38900,0
|
|
20241007,181400,12081835800,38900,38900,38900,38900,0
|
|
20241007,181300,12081835800,38900,38900,38900,38900,0
|
|
20241007,181200,12081835800,38900,38900,38900,38900,0
|
|
20241007,181100,12081835800,38900,38900,38900,38900,0
|
|
20241007,181000,12081835800,38900,38900,38900,38900,0
|
|
20241007,180900,12081835800,38900,38900,38900,38900,0
|
|
20241007,180800,12081835800,38900,38900,38900,38900,0
|
|
20241007,180700,12081835800,38900,38900,38900,38900,0
|
|
20241007,180600,12081835800,38900,38900,38900,38900,0
|
|
20241007,180500,12081835800,38900,38900,38900,38900,0
|
|
20241007,180400,12081835800,38900,38900,38900,38900,0
|
|
20241007,180300,12081835800,38900,38900,38900,38900,0
|
|
20241007,180200,12081835800,38900,38900,38900,38900,0
|
|
20241007,180100,12081835800,38900,38900,38900,38900,0
|
|
20241007,180000,12081835800,38900,38900,38900,38900,0
|
|
20241007,175900,12081835800,38900,38900,38900,38900,0
|
|
20241007,175800,12081835800,38900,38900,38900,38900,0
|
|
20241007,175700,12081835800,38900,38900,38900,38900,0
|
|
20241007,175600,12081835800,38900,38900,38900,38900,0
|
|
20241007,175500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,175400,12081835800,38900,38900,38900,38900,0
|
|
20241007,175300,12081835800,38900,38900,38900,38900,0
|
|
20241007,175200,12081835800,38900,38900,38900,38900,0
|
|
20241007,175100,12081835800,38900,38900,38900,38900,0
|
|
20241007,175000,12081835800,38900,38900,38900,38900,0
|
|
20241007,174900,12081835800,38900,38900,38900,38900,0
|
|
20241007,174800,12081835800,38900,38900,38900,38900,0
|
|
20241007,174700,12081835800,38900,38900,38900,38900,0
|
|
20241007,174600,12081835800,38900,38900,38900,38900,0
|
|
20241007,174500,12081835800,38900,38900,38900,38900,0
|
|
20241007,174400,12081835800,38900,38900,38900,38900,0
|
|
20241007,174300,12081835800,38900,38900,38900,38900,0
|
|
20241007,174200,12081835800,38900,38900,38900,38900,0
|
|
20241007,174100,12081835800,38900,38900,38900,38900,0
|
|
20241007,174000,12081835800,38900,38900,38900,38900,0
|
|
20241007,173900,12081835800,38900,38900,38900,38900,0
|
|
20241007,173800,12081835800,38900,38900,38900,38900,0
|
|
20241007,173700,12081835800,38900,38900,38900,38900,0
|
|
20241007,173600,12081835800,38900,38900,38900,38900,0
|
|
20241007,173500,12081835800,38900,38900,38900,38900,0
|
|
20241007,173400,12081835800,38900,38900,38900,38900,0
|
|
20241007,173300,12081835800,38900,38900,38900,38900,0
|
|
20241007,173200,12081835800,38900,38900,38900,38900,0
|
|
20241007,173100,12081835800,38900,38900,38900,38900,0
|
|
20241007,173000,12081835800,38900,38900,38900,38900,0
|
|
20241007,172900,12081835800,38900,38900,38900,38900,0
|
|
20241007,172800,12081835800,38900,38900,38900,38900,0
|
|
20241007,172700,12081835800,38900,38900,38900,38900,0
|
|
20241007,172600,12081835800,38900,38900,38900,38900,0
|
|
20241007,172500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,172400,12081835800,38900,38900,38900,38900,0
|
|
20241007,172300,12081835800,38900,38900,38900,38900,0
|
|
20241007,172200,12081835800,38900,38900,38900,38900,0
|
|
20241007,172100,12081835800,38900,38900,38900,38900,0
|
|
20241007,172000,12081835800,38900,38900,38900,38900,0
|
|
20241007,171900,12081835800,38900,38900,38900,38900,0
|
|
20241007,171800,12081835800,38900,38900,38900,38900,0
|
|
20241007,171700,12081835800,38900,38900,38900,38900,0
|
|
20241007,171600,12081835800,38900,38900,38900,38900,0
|
|
20241007,171500,12081835800,38900,38900,38900,38900,0
|
|
20241007,171400,12081835800,38900,38900,38900,38900,0
|
|
20241007,171300,12081835800,38900,38900,38900,38900,0
|
|
20241007,171200,12081835800,38900,38900,38900,38900,0
|
|
20241007,171100,12081835800,38900,38900,38900,38900,0
|
|
20241007,171000,12081835800,38900,38900,38900,38900,0
|
|
20241007,170900,12081835800,38900,38900,38900,38900,0
|
|
20241007,170800,12081835800,38900,38900,38900,38900,0
|
|
20241007,170700,12081835800,38900,38900,38900,38900,0
|
|
20241007,170600,12081835800,38900,38900,38900,38900,0
|
|
20241007,170500,12081835800,38900,38900,38900,38900,0
|
|
20241007,170400,12081835800,38900,38900,38900,38900,0
|
|
20241007,170300,12081835800,38900,38900,38900,38900,0
|
|
20241007,170200,12081835800,38900,38900,38900,38900,0
|
|
20241007,170100,12081835800,38900,38900,38900,38900,0
|
|
20241007,170000,12081835800,38900,38900,38900,38900,0
|
|
20241007,165900,12081835800,38900,38900,38900,38900,0
|
|
20241007,165800,12081835800,38900,38900,38900,38900,0
|
|
20241007,165700,12081835800,38900,38900,38900,38900,0
|
|
20241007,165600,12081835800,38900,38900,38900,38900,0
|
|
20241007,165500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,165400,12081835800,38900,38900,38900,38900,0
|
|
20241007,165300,12081835800,38900,38900,38900,38900,0
|
|
20241007,165200,12081835800,38900,38900,38900,38900,0
|
|
20241007,165100,12081835800,38900,38900,38900,38900,0
|
|
20241007,165000,12081835800,38900,38900,38900,38900,0
|
|
20241007,164900,12081835800,38900,38900,38900,38900,0
|
|
20241007,164800,12081835800,38900,38900,38900,38900,0
|
|
20241007,164700,12081835800,38900,38900,38900,38900,0
|
|
20241007,164600,12081835800,38900,38900,38900,38900,0
|
|
20241007,164500,12081835800,38900,38900,38900,38900,0
|
|
20241007,164400,12081835800,38900,38900,38900,38900,0
|
|
20241007,164300,12081835800,38900,38900,38900,38900,0
|
|
20241007,164200,12081835800,38900,38900,38900,38900,0
|
|
20241007,164100,12081835800,38900,38900,38900,38900,0
|
|
20241007,164000,12081835800,38900,38900,38900,38900,0
|
|
20241007,163900,12081835800,38900,38900,38900,38900,0
|
|
20241007,163800,12081835800,38900,38900,38900,38900,0
|
|
20241007,163700,12081835800,38900,38900,38900,38900,0
|
|
20241007,163600,12081835800,38900,38900,38900,38900,0
|
|
20241007,163500,12081835800,38900,38900,38900,38900,0
|
|
20241007,163400,12081835800,38900,38900,38900,38900,0
|
|
20241007,163300,12081835800,38900,38900,38900,38900,0
|
|
20241007,163200,12081835800,38900,38900,38900,38900,0
|
|
20241007,163100,12081835800,38900,38900,38900,38900,0
|
|
20241007,163000,12081835800,38900,38900,38900,38900,0
|
|
20241007,162900,12081835800,38900,38900,38900,38900,0
|
|
20241007,162800,12081835800,38900,38900,38900,38900,0
|
|
20241007,162700,12081835800,38900,38900,38900,38900,0
|
|
20241007,162600,12081835800,38900,38900,38900,38900,0
|
|
20241007,162500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,162400,12081835800,38900,38900,38900,38900,0
|
|
20241007,162300,12081835800,38900,38900,38900,38900,0
|
|
20241007,162200,12081835800,38900,38900,38900,38900,0
|
|
20241007,162100,12081835800,38900,38900,38900,38900,0
|
|
20241007,162000,12081835800,38900,38900,38900,38900,0
|
|
20241007,161900,12081835800,38900,38900,38900,38900,0
|
|
20241007,161800,12081835800,38900,38900,38900,38900,0
|
|
20241007,161700,12081835800,38900,38900,38900,38900,0
|
|
20241007,161600,12081835800,38900,38900,38900,38900,0
|
|
20241007,161500,12081835800,38900,38900,38900,38900,0
|
|
20241007,161400,12081835800,38900,38900,38900,38900,0
|
|
20241007,161300,12081835800,38900,38900,38900,38900,0
|
|
20241007,161200,12081835800,38900,38900,38900,38900,0
|
|
20241007,161100,12081835800,38900,38900,38900,38900,0
|
|
20241007,161000,12081835800,38900,38900,38900,38900,0
|
|
20241007,160900,12081835800,38900,38900,38900,38900,0
|
|
20241007,160800,12081835800,38900,38900,38900,38900,0
|
|
20241007,160700,12081835800,38900,38900,38900,38900,0
|
|
20241007,160600,12081835800,38900,38900,38900,38900,0
|
|
20241007,160500,12081835800,38900,38900,38900,38900,0
|
|
20241007,160400,12081835800,38900,38900,38900,38900,0
|
|
20241007,160300,12081835800,38900,38900,38900,38900,0
|
|
20241007,160200,12081835800,38900,38900,38900,38900,0
|
|
20241007,160100,12081835800,38900,38900,38900,38900,0
|
|
20241007,160000,12081835800,38900,38900,38900,38900,0
|
|
20241007,155900,12081835800,38900,38900,38900,38900,0
|
|
20241007,155800,12081835800,38900,38900,38900,38900,0
|
|
20241007,155700,12081835800,38900,38900,38900,38900,0
|
|
20241007,155600,12081835800,38900,38900,38900,38900,0
|
|
20241007,155500,12081835800,38900,38900,38900,38900,4413
|
|
20241007,155400,12081835800,38900,38900,38900,38900,0
|
|
20241007,155300,12081835800,38900,38900,38900,38900,0
|
|
20241007,155200,12081835800,38900,38900,38900,38900,0
|
|
20241007,155100,12081835800,38900,38900,38900,38900,0
|
|
20241007,155000,12081835800,38900,38900,38900,38900,0
|
|
20241007,154900,12081835800,38900,38900,38900,38900,0
|
|
20241007,154800,12081835800,38900,38900,38900,38900,0
|
|
20241007,154700,12081835800,38900,38900,38900,38900,0
|
|
20241007,154600,12081835800,38900,38900,38900,38900,0
|
|
20241007,154500,12081835800,38900,38900,38900,38900,0
|
|
20241007,154400,12081835800,38900,38900,38900,38900,0
|
|
20241007,154300,12081835800,38900,38900,38900,38900,0
|
|
20241007,154200,12081835800,38900,38900,38900,38900,0
|
|
20241007,154100,12081835800,38900,38900,38900,38900,0
|
|
20241007,154000,12081835800,38900,38900,38900,38900,0
|
|
20241007,153900,12081835800,38900,38900,38900,38900,0
|
|
20241007,153800,12081835800,38900,38900,38900,38900,0
|
|
20241007,153700,12081835800,38900,38900,38900,38900,0
|
|
20241007,153600,12081835800,38900,38900,38900,38900,0
|
|
20241007,153500,12081835800,38900,38900,38900,38900,0
|
|
20241007,153400,12081835800,38900,38900,38900,38900,0
|
|
20241007,153300,12081835800,38900,38900,38900,38900,0
|
|
20241007,153200,12081835800,38900,38900,38900,38900,0
|
|
20241007,153100,12081835800,38900,38900,38900,38900,0
|
|
20241007,153000,12081835800,38900,38900,38900,38900,4413
|
|
20241007,152900,11910170100,39000,39000,39000,39000,0
|
|
20241007,152800,11910170100,39000,39000,39000,39000,0
|
|
20241007,152700,11910170100,39000,39000,39000,39000,0
|
|
20241007,152600,11910170100,39000,39000,39000,39000,0
|
|
20241007,152500,11910170100,39000,39000,39000,39000,0
|
|
20241007,152400,11910170100,39000,39000,39000,39000,0
|
|
20241007,152300,11910170100,39000,39000,39000,39000,0
|
|
20241007,152200,11910170100,39000,39000,39000,39000,0
|
|
20241007,152100,11910170100,39000,39000,39000,39000,0
|
|
20241007,152000,11910170100,39000,39000,39000,39000,0
|
|
20241007,151900,11910170100,39000,38850,39000,38700,1898
|
|
20241007,151800,11836564550,38900,38900,38900,38850,133
|
|
20241007,151700,11831394300,38850,39000,39000,38800,1290
|
|
20241007,151600,11781238800,39000,39000,39000,38950,253
|
|
20241007,151500,11771376000,39000,39000,39000,38950,500
|
|
20241007,151400,11751877550,39000,39000,39000,38950,195
|
|
20241007,151300,11744274350,39000,38950,39000,38950,360
|
|
20241007,151200,11730247050,39000,38950,39000,38900,73
|
|
20241007,151100,11727403500,38900,39000,39000,38900,306
|
|
20241007,151000,11715496400,39000,38950,39000,38850,874
|
|
20241007,150900,11681507750,39000,38900,39000,38900,575
|
|
20241007,150800,11659099250,38900,38950,38950,38850,296
|
|
20241007,150700,11647588850,38900,38950,39000,38850,327
|
|
20241007,150600,11634861100,38900,39050,39050,38850,1236
|
|
20241007,150500,11586784550,39000,39050,39050,39000,691
|
|
20241007,150400,11559831550,39000,39050,39050,39000,695
|
|
20241007,150300,11532724200,39050,39100,39100,39050,422
|
|
20241007,150200,11516244550,39050,39050,39100,39050,190
|
|
20241007,150100,11508823700,39050,39100,39100,39050,732
|
|
20241007,150000,11480235200,39100,39100,39100,39050,274
|
|
20241007,145900,11469530850,39100,39200,39200,39100,1608
|
|
20241007,145800,11406607500,39150,39200,39200,39100,370
|
|
20241007,145700,11392111600,39200,39300,39350,39150,1554
|
|
20241007,145600,11331182050,39350,39300,39350,39250,420
|
|
20241007,145500,11314680050,39300,39350,39350,39250,585
|
|
20241007,145400,11291686950,39300,39350,39350,39300,425
|
|
20241007,145300,11274968400,39350,39400,39400,39300,742
|
|
20241007,145200,11245764200,39400,39300,39400,39300,887
|
|
20241007,145100,11210864450,39300,39350,39350,39300,792
|
|
20241007,145000,11179724550,39350,39300,39350,39200,643
|
|
20241007,144900,11154448900,39250,39250,39300,39200,419
|
|
20241007,144800,11138003400,39200,39300,39300,39200,305
|
|
20241007,144700,11126031750,39300,39250,39300,39150,2196
|
|
20241007,144600,11039914100,39300,39350,39400,39250,655
|
|
20241007,144500,11014144400,39450,39400,39450,39350,939
|
|
20241007,144400,10977147550,39400,39350,39450,39350,561
|
|
20241007,144300,10955041750,39350,39400,39400,39350,441
|
|
20241007,144200,10937670650,39400,39400,39400,39350,355
|
|
20241007,144100,10923688250,39350,39400,39400,39350,567
|
|
20241007,144000,10901364800,39400,39350,39400,39350,550
|
|
20241007,143900,10879712300,39350,39400,39450,39350,501
|
|
20241007,143800,10859983700,39400,39400,39400,39350,351
|
|
20241007,143700,10846157450,39400,39400,39400,39300,236
|
|
20241007,143600,10836864600,39350,39350,39400,39300,373
|
|
20241007,143500,10822186000,39300,39300,39300,39250,273
|
|
20241007,143400,10811462550,39200,39250,39300,39200,495
|
|
20241007,143300,10792026850,39350,39400,39400,39200,3287
|
|
20241007,143200,10662779400,39350,39350,39400,39350,258
|
|
20241007,143100,10652617450,39350,39350,39400,39350,294
|
|
20241007,143000,10641038550,39400,39400,39450,39350,875
|
|
20241007,142900,10606558000,39450,39400,39450,39400,304
|
|
20241007,142800,10594570750,39450,39400,39450,39400,227
|
|
20241007,142700,10585620250,39450,39400,39450,39400,501
|
|
20241007,142600,10565866600,39450,39500,39500,39400,1113
|
|
20241007,142500,10521952300,39500,39450,39500,39450,1287
|
|
20241007,142400,10471118100,39450,39400,39500,39350,2775
|
|
20241007,142300,10361693250,39400,39350,39400,39350,466
|
|
20241007,142200,10343335200,39350,39350,39400,39350,552
|
|
20241007,142100,10321589300,39350,39350,39400,39350,351
|
|
20241007,142000,10307762450,39400,39400,39400,39350,593
|
|
20241007,141900,10284410850,39400,39400,39400,39350,260
|
|
20241007,141800,10274168350,39400,39350,39400,39350,417
|
|
20241007,141700,10257741350,39400,39350,39400,39350,176
|
|
20241007,141600,10250809700,39400,39350,39400,39350,308
|
|
20241007,141500,10238678550,39400,39300,39400,39300,237
|
|
20241007,141400,10229351400,39350,39300,39350,39300,155
|
|
20241007,141300,10223254550,39300,39350,39400,39300,919
|
|
20241007,141200,10187090850,39300,39350,39350,39300,429
|
|
20241007,141100,10170214300,39300,39300,39350,39300,324
|
|
20241007,141000,10157468350,39300,39300,39350,39300,383
|
|
20241007,140900,10142398500,39350,39300,39350,39300,376
|
|
20241007,140800,10127605500,39300,39300,39350,39300,216
|
|
20241007,140700,10119109850,39300,39250,39350,39250,179
|
|
20241007,140600,10112071950,39250,39250,39350,39250,427
|
|
20241007,140500,10095287350,39300,39350,39350,39250,1105
|
|
20241007,140400,10051853050,39350,39350,39350,39300,335
|
|
20241007,140300,10038675800,39350,39350,39350,39300,460
|
|
20241007,140200,10020580750,39300,39300,39350,39300,231
|
|
20241007,140100,10011491550,39350,39350,39350,39300,234
|
|
20241007,140000,10002284550,39300,39250,39350,39250,209
|
|
20241007,135900,9994068850,39300,39300,39300,39250,302
|
|
20241007,135800,9982200700,39300,39250,39300,39250,230
|
|
20241007,135700,9973162150,39250,39300,39300,39250,220
|
|
20241007,135600,9964516900,39300,39250,39300,39250,405
|
|
20241007,135500,9948612650,39250,39300,39300,39250,73
|
|
20241007,135400,9945744000,39300,39250,39300,39250,745
|
|
20241007,135300,9916495750,39250,39250,39300,39250,351
|
|
20241007,135200,9902710550,39300,39300,39350,39250,262
|
|
20241007,135100,9892413150,39350,39350,39400,39300,916
|
|
20241007,135000,9856365850,39350,39350,39400,39350,251
|
|
20241007,134900,9846481150,39350,39300,39400,39300,368
|
|
20241007,134800,9832001300,39300,39300,39350,39300,308
|
|
20241007,134700,9819887650,39350,39300,39350,39300,615
|
|
20241007,134600,9795707850,39350,39350,39400,39300,967
|
|
20241007,134500,9757654100,39350,39400,39400,39350,228
|
|
20241007,134400,9748671400,39400,39350,39400,39300,448
|
|
20241007,134300,9731042950,39350,39350,39350,39300,304
|
|
20241007,134200,9719082750,39300,39350,39350,39300,328
|
|
20241007,134100,9706176500,39350,39350,39350,39300,243
|
|
20241007,134000,9696617400,39300,39350,39350,39300,199
|
|
20241007,133900,9688788750,39350,39300,39350,39300,600
|
|
20241007,133800,9665197950,39300,39300,39350,39250,1046
|
|
20241007,133700,9624096000,39300,39300,39350,39250,262
|
|
20241007,133600,9613799400,39300,39350,39400,39250,2911
|
|
20241007,133500,9499339350,39350,39400,39450,39350,1866
|
|
20241007,133400,9425816750,39450,39450,39450,39400,1218
|
|
20241007,133300,9377769400,39450,39400,39450,39400,265
|
|
20241007,133200,9367315550,39400,39400,39450,39400,245
|
|
20241007,133100,9357652850,39400,39450,39450,39400,725
|
|
20241007,133000,9329053750,39450,39400,39450,39400,539
|
|
20241007,132900,9307791650,39400,39400,39450,39350,825
|
|
20241007,132800,9275283000,39400,39400,39400,39350,336
|
|
20241007,132700,9262045000,39400,39400,39400,39350,724
|
|
20241007,132600,9233521350,39350,39400,39400,39350,415
|
|
20241007,132500,9217179650,39350,39350,39400,39350,321
|
|
20241007,132400,9204539000,39400,39400,39400,39350,272
|
|
20241007,132300,9193822950,39400,39400,39400,39350,341
|
|
20241007,132200,9180397700,39350,39400,39400,39350,341
|
|
20241007,132100,9166963200,39400,39400,39400,39350,386
|
|
20241007,132000,9151757100,39350,39350,39400,39350,1340
|
|
20241007,131900,9098967400,39400,39350,39400,39350,558
|
|
20241007,131800,9077000350,39350,39400,39400,39350,590
|
|
20241007,131700,9053756450,39400,39400,39400,39350,269
|
|
20241007,131600,9043161700,39400,39350,39400,39350,159
|
|
20241007,131500,9036897600,39350,39400,39400,39350,613
|
|
20241007,131400,9012753050,39400,39350,39400,39350,758
|
|
20241007,131300,8982894300,39400,39400,39400,39350,226
|
|
20241007,131200,8973991500,39400,39400,39400,39350,134
|
|
20241007,131100,8968712050,39400,39350,39400,39300,526
|
|
20241007,131000,8948006800,39350,39350,39350,39300,564
|
|
20241007,130900,8925813450,39300,39200,39300,39200,4776
|
|
20241007,130800,8738156550,39200,39350,39350,39200,3921
|
|
20241007,130700,8584126200,39350,39300,39350,39300,845
|
|
20241007,130600,8550881450,39350,39350,39350,39300,285
|
|
20241007,130500,8539666800,39350,39350,39350,39300,1306
|
|
20241007,130400,8488276650,39350,39350,39350,39300,300
|
|
20241007,130300,8476474250,39300,39300,39350,39300,417
|
|
20241007,130200,8460077250,39350,39300,39350,39250,1513
|
|
20241007,130100,8400614600,39300,39300,39300,39250,170
|
|
20241007,130000,8393936650,39300,39250,39300,39250,623
|
|
20241007,125900,8369454850,39300,39250,39300,39250,313
|
|
20241007,125800,8357157600,39300,39300,39300,39250,242
|
|
20241007,125700,8347648150,39300,39250,39300,39250,368
|
|
20241007,125600,8333191450,39300,39250,39300,39250,220
|
|
20241007,125500,8324546050,39300,39300,39300,39250,1356
|
|
20241007,125400,8271287200,39300,39250,39300,39250,293
|
|
20241007,125300,8259778200,39300,39300,39300,39250,809
|
|
20241007,125200,8227985100,39300,39250,39300,39200,2799
|
|
20241007,125100,8118123900,39250,39250,39250,39200,639
|
|
20241007,125000,8093044100,39200,39250,39250,39200,195
|
|
20241007,124900,8085392500,39250,39200,39250,39150,1331
|
|
20241007,124800,8033207750,39200,39100,39200,39100,5830
|
|
20241007,124700,7804910250,39100,39150,39150,39100,345
|
|
20241007,124600,7791403850,39100,39150,39150,39100,248
|
|
20241007,124500,7781700000,39150,39150,39150,39100,275
|
|
20241007,124400,7770934250,39150,39150,39150,39100,212
|
|
20241007,124300,7762636800,39100,39150,39150,39100,85
|
|
20241007,124200,7759309250,39100,39100,39150,39100,317
|
|
20241007,124100,7746905050,39100,39100,39150,39100,227
|
|
20241007,124000,7738020400,39150,39150,39150,39100,170
|
|
20241007,123900,7731366750,39100,39150,39150,39100,330
|
|
20241007,123800,7718454500,39150,39100,39150,39100,664
|
|
20241007,123700,7692489300,39100,39150,39150,39100,252
|
|
20241007,123600,7682625100,39100,39100,39150,39100,128
|
|
20241007,123500,7677616550,39150,39150,39150,39100,285
|
|
20241007,123400,7666463250,39100,39100,39150,39100,107
|
|
20241007,123300,7662277650,39150,39100,39150,39100,267
|
|
20241007,123200,7651829400,39100,39150,39150,39050,2593
|
|
20241007,123100,7550546650,39150,39100,39150,39100,145
|
|
20241007,123000,7544874300,39150,39150,39150,39100,251
|
|
20241007,122900,7535050150,39150,39100,39150,39100,358
|
|
20241007,122800,7521046300,39150,39150,39150,39050,1700
|
|
20241007,122700,7454563550,39150,39150,39200,39100,331
|
|
20241007,122600,7441599750,39150,39150,39200,39100,1820
|
|
20241007,122500,7370342500,39150,39150,39150,39100,183
|
|
20241007,122400,7363179150,39150,39150,39150,39100,291
|
|
20241007,122300,7351789100,39150,39150,39150,39100,303
|
|
20241007,122200,7339928250,39150,39150,39150,39100,1341
|
|
20241007,122100,7287485150,39150,39150,39150,39100,219
|
|
20241007,122000,7278911850,39150,39200,39200,39100,164
|
|
20241007,121900,7272489400,39200,39150,39200,39100,254
|
|
20241007,121800,7262540800,39200,39200,39200,39150,281
|
|
20241007,121700,7251533450,39200,39150,39200,39100,227
|
|
20241007,121600,7242639250,39150,39200,39200,39150,486
|
|
20241007,121500,7223604100,39150,39100,39150,39100,371
|
|
20241007,121400,7209086900,39100,39150,39150,39100,549
|
|
20241007,121300,7187599650,39150,39200,39200,39100,375
|
|
20241007,121200,7172913750,39200,39250,39250,39200,495
|
|
20241007,121100,7153499500,39200,39250,39250,39200,601
|
|
20241007,121000,7129911900,39250,39200,39250,39150,494
|
|
20241007,120900,7110546100,39150,39200,39200,39150,171
|
|
20241007,120800,7103843300,39200,39200,39200,39150,141
|
|
20241007,120700,7098316500,39200,39200,39250,39150,291
|
|
20241007,120600,7086907800,39200,39200,39200,39100,890
|
|
20241007,120500,7052046600,39150,39150,39200,39150,264
|
|
20241007,120400,7041698600,39150,39200,39200,39150,816
|
|
20241007,120300,7009712350,39150,39200,39200,39150,234
|
|
20241007,120200,7000544350,39200,39200,39200,39150,113
|
|
20241007,120100,6996117350,39200,39150,39200,39150,246
|
|
20241007,120000,6986478100,39100,39200,39200,39100,954
|
|
20241007,115900,6949109800,39200,39200,39200,39150,269
|
|
20241007,115800,6938565550,39200,39150,39200,39150,285
|
|
20241007,115700,6927397450,39200,39200,39200,39150,152
|
|
20241007,115600,6921439600,39150,39150,39200,39150,169
|
|
20241007,115500,6914817250,39150,39150,39200,39100,331
|
|
20241007,115400,6901854800,39100,39150,39150,39100,228
|
|
20241007,115300,6892931000,39150,39200,39200,39150,646
|
|
20241007,115200,6867633800,39200,39200,39200,39150,308
|
|
20241007,115100,6855560450,39200,39200,39200,39150,547
|
|
20241007,115000,6834122300,39150,39200,39200,39150,209
|
|
20241007,114900,6825932550,39150,39150,39200,39150,462
|
|
20241007,114800,6807831450,39200,39150,39200,39150,240
|
|
20241007,114700,6798423600,39150,39150,39200,39150,218
|
|
20241007,114600,6789878850,39200,39200,39200,39150,213
|
|
20241007,114500,6781529750,39200,39150,39200,39150,182
|
|
20241007,114400,6774397550,39150,39150,39200,39150,167
|
|
20241007,114300,6767852500,39150,39200,39200,39150,412
|
|
20241007,114200,6751707250,39150,39200,39200,39150,158
|
|
20241007,114100,6745514650,39150,39200,39200,39150,271
|
|
20241007,114000,6734897850,39150,39150,39200,39150,330
|
|
20241007,113900,6721969300,39150,39200,39200,39150,239
|
|
20241007,113800,6712608000,39200,39150,39200,39150,183
|
|
20241007,113700,6705436550,39150,39150,39200,39150,317
|
|
20241007,113600,6693016000,39150,39200,39200,39150,328
|
|
20241007,113500,6680165450,39200,39150,39200,39150,135
|
|
20241007,113400,6674877450,39150,39150,39200,39100,295
|
|
20241007,113300,6663323900,39200,39100,39200,39100,340
|
|
20241007,113200,6650017950,39100,39150,39200,39100,7575
|
|
20241007,113100,6353344200,39150,39200,39200,39150,380
|
|
20241007,113000,6338449500,39200,39150,39200,39100,1240
|
|
20241007,112900,6289897600,39150,39150,39150,39100,677
|
|
20241007,112800,6263400550,39100,39150,39150,39100,485
|
|
20241007,112700,6244415550,39100,39150,39150,39100,479
|
|
20241007,112600,6225672800,39150,39150,39150,39100,510
|
|
20241007,112500,6205724650,39100,39100,39150,39100,458
|
|
20241007,112400,6187796700,39150,39050,39150,39050,502
|
|
20241007,112300,6168167200,39100,39100,39100,39050,251
|
|
20241007,112200,6158353650,39050,39100,39100,39050,1100
|
|
20241007,112100,6115344400,39050,39050,39100,39000,505
|
|
20241007,112000,6095614800,39100,39050,39100,39000,1868
|
|
20241007,111900,6022640900,39050,39000,39050,38950,2900
|
|
20241007,111800,5909508700,39000,39000,39000,38950,357
|
|
20241007,111700,5895590200,39000,39000,39000,38950,887
|
|
20241007,111600,5860997650,39000,38950,39000,38950,1555
|
|
20241007,111500,5800357150,38950,39000,39000,38950,256
|
|
20241007,111400,5790375350,39000,38950,39000,38950,151
|
|
20241007,111300,5784491550,38950,38950,39000,38950,1017
|
|
20241007,111200,5744863350,38950,38950,38950,38900,1455
|
|
20241007,111100,5688199100,38950,38950,38950,38900,142
|
|
20241007,111000,5682671250,38950,38900,38950,38850,885
|
|
20241007,110900,5648240050,38850,38900,38900,38850,507
|
|
20241007,110800,5628520300,38850,38900,38900,38850,110
|
|
20241007,110700,5624241950,38900,38800,38900,38800,759
|
|
20241007,110600,5594752900,38800,38850,38850,38750,327
|
|
20241007,110500,5582061000,38800,38850,38850,38800,215
|
|
20241007,110400,5573709350,38850,38800,38850,38800,143
|
|
20241007,110300,5568155500,38800,38800,38850,38750,256
|
|
20241007,110200,5558219850,38750,38750,38800,38750,199
|
|
20241007,110100,5550498950,38750,38800,38800,38750,619
|
|
20241007,110000,5526493100,38750,38750,38800,38750,166
|
|
20241007,105900,5520053500,38800,38800,38800,38750,158
|
|
20241007,105800,5513923700,38800,38750,38800,38750,226
|
|
20241007,105700,5505155350,38800,38750,38800,38700,355
|
|
20241007,105600,5491387950,38750,38800,38800,38700,288
|
|
20241007,105500,5480223700,38750,38750,38800,38750,259
|
|
20241007,105400,5470175100,38750,38700,38800,38700,201
|
|
20241007,105300,5462380450,38750,38800,38800,38750,142
|
|
20241007,105200,5456874550,38800,38800,38800,38750,294
|
|
20241007,105100,5445469200,38750,38800,38800,38750,140
|
|
20241007,105000,5440040600,38750,38800,38800,38700,207
|
|
20241007,104900,5432015350,38800,38800,38800,38750,3621
|
|
20241007,104800,5291531150,38800,38800,38800,38750,246
|
|
20241007,104700,5281991050,38800,38750,38800,38750,226
|
|
20241007,104600,5273229350,38750,38800,38800,38750,719
|
|
20241007,104500,5245355950,38800,38800,38800,38750,96
|
|
20241007,104400,5241632250,38750,38800,38800,38750,332
|
|
20241007,104300,5228756900,38750,38800,38800,38750,206
|
|
20241007,104200,5220765750,38800,38800,38800,38750,322
|
|
20241007,104100,5208278050,38750,38750,38800,38750,145
|
|
20241007,104000,5202654100,38750,38750,38800,38750,712
|
|
20241007,103900,5175033200,38750,38750,38750,38700,259
|
|
20241007,103800,5164997250,38750,38800,38800,38750,989
|
|
20241007,103700,5126635050,38800,38750,38800,38750,257
|
|
20241007,103600,5116668900,38800,38900,38900,38800,2406
|
|
20241007,103500,5023227000,38900,38850,38900,38850,120
|
|
20241007,103400,5018560300,38850,38900,38900,38850,408
|
|
20241007,103300,5002696950,38900,38900,38900,38850,205
|
|
20241007,103200,4994722800,38900,38850,38900,38850,794
|
|
20241007,103100,4963836600,38850,38850,38850,38800,164
|
|
20241007,103000,4957465850,38800,38850,38850,38800,166
|
|
20241007,102900,4951017950,38850,38850,38900,38800,47
|
|
20241007,102800,4949190650,38850,38850,38900,38800,175
|
|
20241007,102700,4942397000,38800,38900,38900,38800,3239
|
|
20241007,102600,4816715600,38850,38900,38900,38800,845
|
|
20241007,102500,4783884700,38850,38900,38900,38850,110
|
|
20241007,102400,4779609450,38850,38850,38900,38850,186
|
|
20241007,102300,4772374700,38900,38800,38900,38800,1558
|
|
20241007,102200,4711825550,38850,38750,38850,38750,1483
|
|
20241007,102100,4654293450,38750,38750,38800,38700,725
|
|
20241007,102000,4626198150,38750,38700,38750,38700,157
|
|
20241007,101900,4620114500,38750,38650,38750,38650,158
|
|
20241007,101800,4613995600,38700,38700,38700,38650,79
|
|
20241007,101700,4610939300,38700,38700,38750,38700,261
|
|
20241007,101600,4600832300,38700,38750,38750,38700,273
|
|
20241007,101500,4590265100,38750,38750,38750,38700,87
|
|
20241007,101400,4586893900,38750,38700,38750,38700,85
|
|
20241007,101300,4583600350,38750,38750,38750,38650,211
|
|
20241007,101200,4575432500,38700,38700,38800,38700,399
|
|
20241007,101100,4559985450,38700,38750,38750,38700,94
|
|
20241007,101000,4556343100,38750,38800,38850,38750,243
|
|
20241007,100900,4546911100,38800,38850,38850,38750,194
|
|
20241007,100800,4539383600,38850,38850,38900,38750,378
|
|
20241007,100700,4524700600,38850,38850,38850,38800,145
|
|
20241007,100600,4519070150,38850,38800,38850,38800,760
|
|
20241007,100500,4489546100,38800,38800,38850,38800,1352
|
|
20241007,100400,4437086550,38850,38850,38850,38800,320
|
|
20241007,100300,4424657850,38850,38800,38850,38750,7448
|
|
20241007,100200,4135676050,38800,38700,38800,38700,1550
|
|
20241007,100100,4075587200,38700,38700,38700,38650,301
|
|
20241007,100000,4063938550,38750,38750,38800,38700,13425
|
|
20241007,095900,3543699700,38700,38700,38750,38700,716
|
|
20241007,095800,3515969750,38750,38750,38750,38650,629
|
|
20241007,095700,3491608300,38700,38750,38800,38600,584
|
|
20241007,095600,3468981500,38800,38750,38800,38550,875
|
|
20241007,095500,3435133500,38750,38750,38750,38700,590
|
|
20241007,095400,3412287600,38700,38650,38750,38600,677
|
|
20241007,095300,3386086800,38650,38750,38750,38600,1325
|
|
20241007,095200,3334775550,38750,38650,38750,38650,1098
|
|
20241007,095100,3292279000,38700,38700,38700,38650,1115
|
|
20241007,095000,3249139800,38700,38700,38700,38600,627
|
|
20241007,094900,3224890500,38700,38600,38700,38600,650
|
|
20241007,094800,3199766550,38650,38700,38700,38500,654
|
|
20241007,094700,3174502700,38550,38600,38650,38550,691
|
|
20241007,094600,3147826150,38600,38600,38650,38550,310
|
|
20241007,094500,3135854100,38650,38550,38650,38550,375
|
|
20241007,094400,3121383550,38600,38600,38650,38550,348
|
|
20241007,094300,3107950900,38550,38650,38650,38550,268
|
|
20241007,094200,3097595400,38650,38550,38650,38550,650
|
|
20241007,094100,3072512750,38600,38600,38650,38550,268
|
|
20241007,094000,3062159150,38550,38600,38650,38450,480
|
|
20241007,093900,3043651600,38650,38650,38650,38550,230
|
|
20241007,093800,3034766700,38650,38600,38650,38550,605
|
|
20241007,093700,3011401750,38550,38650,38650,38450,426
|
|
20241007,093600,2994975950,38600,38600,38600,38550,321
|
|
20241007,093500,2982585400,38500,38500,38550,38450,3253
|
|
20241007,093400,2857346900,38500,38450,38600,38450,280
|
|
20241007,093300,2846549450,38600,38550,38600,38400,836
|
|
20241007,093200,2814358850,38550,38450,38550,38400,393
|
|
20241007,093100,2799247150,38450,38650,38700,38450,2480
|
|
20241007,093000,2703702350,38650,38700,38700,38550,902
|
|
20241007,092900,2668843600,38700,38700,38700,38650,696
|
|
20241007,092800,2641914200,38700,38750,38750,38650,1426
|
|
20241007,092700,2586711850,38750,38800,38800,38700,3059
|
|
20241007,092600,2468208700,38750,38600,38800,38600,5674
|
|
20241007,092500,2248587750,38550,38550,38600,38500,1382
|
|
20241007,092400,2195305650,38550,38550,38650,38450,2158
|
|
20241007,092300,2112162400,38550,38550,38650,38500,849
|
|
20241007,092200,2079425250,38550,38550,38600,38450,1686
|
|
20241007,092100,2014467800,38500,38450,38550,38350,6149
|
|
20241007,092000,1778006950,38400,38400,38550,38400,6452
|
|
20241007,091900,1529880100,38450,38450,38500,38400,3075
|
|
20241007,091800,1411569000,38450,38400,38450,38300,5049
|
|
20241007,091700,1217849950,38400,38350,38400,38300,1854
|
|
20241007,091600,1146719450,38350,38300,38400,38300,1946
|
|
20241007,091500,1072089600,38350,38250,38350,38200,1214
|
|
20241007,091400,1025599650,38300,38350,38350,38200,1209
|
|
20241007,091300,979299400,38350,38400,38450,38350,834
|
|
20241007,091200,947279950,38400,38250,38400,38200,1957
|
|
20241007,091100,872316150,38250,38300,38300,38200,829
|
|
20241007,091000,840589200,38300,37850,38300,37850,1731
|
|
20241007,090900,774414350,38000,37900,38150,37800,2754
|
|
20241007,090800,669964150,37850,37800,37850,37800,891
|
|
20241007,090700,636253300,37800,37850,38000,37800,1010
|
|
20241007,090600,597998850,37850,37750,37850,37700,548
|
|
20241007,090500,577311350,37750,37750,37800,37650,1391
|
|
20241007,090400,524836300,37750,37750,37800,37700,990
|
|
20241007,090300,487454200,37750,37900,37900,37700,2035
|
|
20241007,090200,410487350,37900,38050,38100,37850,1570
|
|
20241007,090100,350967350,38050,38350,38400,38050,5714
|
|
20241007,090000,132396850,38350,38300,38500,38300,3454
|