704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,204100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,204000,5957669250,39000,39000,39000,39000,0
|
|
20241015,203900,5957669250,39000,39000,39000,39000,0
|
|
20241015,203800,5957669250,39000,39000,39000,39000,0
|
|
20241015,203700,5957669250,39000,39000,39000,39000,0
|
|
20241015,203600,5957669250,39000,39000,39000,39000,0
|
|
20241015,203500,5957669250,39000,39000,39000,39000,0
|
|
20241015,203400,5957669250,39000,39000,39000,39000,0
|
|
20241015,203300,5957669250,39000,39000,39000,39000,0
|
|
20241015,203200,5957669250,39000,39000,39000,39000,0
|
|
20241015,203100,5957669250,39000,39000,39000,39000,0
|
|
20241015,203000,5957669250,39000,39000,39000,39000,0
|
|
20241015,202900,5957669250,39000,39000,39000,39000,0
|
|
20241015,202800,5957669250,39000,39000,39000,39000,0
|
|
20241015,202700,5957669250,39000,39000,39000,39000,0
|
|
20241015,202600,5957669250,39000,39000,39000,39000,0
|
|
20241015,202500,5957669250,39000,39000,39000,39000,0
|
|
20241015,202400,5957669250,39000,39000,39000,39000,0
|
|
20241015,202300,5957669250,39000,39000,39000,39000,0
|
|
20241015,202200,5957669250,39000,39000,39000,39000,0
|
|
20241015,202100,5957669250,39000,39000,39000,39000,0
|
|
20241015,202000,5957669250,39000,39000,39000,39000,0
|
|
20241015,201900,5957669250,39000,39000,39000,39000,0
|
|
20241015,201800,5957669250,39000,39000,39000,39000,0
|
|
20241015,201700,5957669250,39000,39000,39000,39000,0
|
|
20241015,201600,5957669250,39000,39000,39000,39000,0
|
|
20241015,201500,5957669250,39000,39000,39000,39000,0
|
|
20241015,201400,5957669250,39000,39000,39000,39000,0
|
|
20241015,201300,5957669250,39000,39000,39000,39000,0
|
|
20241015,201200,5957669250,39000,39000,39000,39000,0
|
|
20241015,201100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,201000,5957669250,39000,39000,39000,39000,0
|
|
20241015,200900,5957669250,39000,39000,39000,39000,0
|
|
20241015,200800,5957669250,39000,39000,39000,39000,0
|
|
20241015,200700,5957669250,39000,39000,39000,39000,0
|
|
20241015,200600,5957669250,39000,39000,39000,39000,0
|
|
20241015,200500,5957669250,39000,39000,39000,39000,0
|
|
20241015,200400,5957669250,39000,39000,39000,39000,0
|
|
20241015,200300,5957669250,39000,39000,39000,39000,0
|
|
20241015,200200,5957669250,39000,39000,39000,39000,0
|
|
20241015,200100,5957669250,39000,39000,39000,39000,0
|
|
20241015,200000,5957669250,39000,39000,39000,39000,0
|
|
20241015,195900,5957669250,39000,39000,39000,39000,0
|
|
20241015,195800,5957669250,39000,39000,39000,39000,0
|
|
20241015,195700,5957669250,39000,39000,39000,39000,0
|
|
20241015,195600,5957669250,39000,39000,39000,39000,0
|
|
20241015,195500,5957669250,39000,39000,39000,39000,0
|
|
20241015,195400,5957669250,39000,39000,39000,39000,0
|
|
20241015,195300,5957669250,39000,39000,39000,39000,0
|
|
20241015,195200,5957669250,39000,39000,39000,39000,0
|
|
20241015,195100,5957669250,39000,39000,39000,39000,0
|
|
20241015,195000,5957669250,39000,39000,39000,39000,0
|
|
20241015,194900,5957669250,39000,39000,39000,39000,0
|
|
20241015,194800,5957669250,39000,39000,39000,39000,0
|
|
20241015,194700,5957669250,39000,39000,39000,39000,0
|
|
20241015,194600,5957669250,39000,39000,39000,39000,0
|
|
20241015,194500,5957669250,39000,39000,39000,39000,0
|
|
20241015,194400,5957669250,39000,39000,39000,39000,0
|
|
20241015,194300,5957669250,39000,39000,39000,39000,0
|
|
20241015,194200,5957669250,39000,39000,39000,39000,0
|
|
20241015,194100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,194000,5957669250,39000,39000,39000,39000,0
|
|
20241015,193900,5957669250,39000,39000,39000,39000,0
|
|
20241015,193800,5957669250,39000,39000,39000,39000,0
|
|
20241015,193700,5957669250,39000,39000,39000,39000,0
|
|
20241015,193600,5957669250,39000,39000,39000,39000,0
|
|
20241015,193500,5957669250,39000,39000,39000,39000,0
|
|
20241015,193400,5957669250,39000,39000,39000,39000,0
|
|
20241015,193300,5957669250,39000,39000,39000,39000,0
|
|
20241015,193200,5957669250,39000,39000,39000,39000,0
|
|
20241015,193100,5957669250,39000,39000,39000,39000,0
|
|
20241015,193000,5957669250,39000,39000,39000,39000,0
|
|
20241015,192900,5957669250,39000,39000,39000,39000,0
|
|
20241015,192800,5957669250,39000,39000,39000,39000,0
|
|
20241015,192700,5957669250,39000,39000,39000,39000,0
|
|
20241015,192600,5957669250,39000,39000,39000,39000,0
|
|
20241015,192500,5957669250,39000,39000,39000,39000,0
|
|
20241015,192400,5957669250,39000,39000,39000,39000,0
|
|
20241015,192300,5957669250,39000,39000,39000,39000,0
|
|
20241015,192200,5957669250,39000,39000,39000,39000,0
|
|
20241015,192100,5957669250,39000,39000,39000,39000,0
|
|
20241015,192000,5957669250,39000,39000,39000,39000,0
|
|
20241015,191900,5957669250,39000,39000,39000,39000,0
|
|
20241015,191800,5957669250,39000,39000,39000,39000,0
|
|
20241015,191700,5957669250,39000,39000,39000,39000,0
|
|
20241015,191600,5957669250,39000,39000,39000,39000,0
|
|
20241015,191500,5957669250,39000,39000,39000,39000,0
|
|
20241015,191400,5957669250,39000,39000,39000,39000,0
|
|
20241015,191300,5957669250,39000,39000,39000,39000,0
|
|
20241015,191200,5957669250,39000,39000,39000,39000,0
|
|
20241015,191100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,191000,5957669250,39000,39000,39000,39000,0
|
|
20241015,190900,5957669250,39000,39000,39000,39000,0
|
|
20241015,190800,5957669250,39000,39000,39000,39000,0
|
|
20241015,190700,5957669250,39000,39000,39000,39000,0
|
|
20241015,190600,5957669250,39000,39000,39000,39000,0
|
|
20241015,190500,5957669250,39000,39000,39000,39000,0
|
|
20241015,190400,5957669250,39000,39000,39000,39000,0
|
|
20241015,190300,5957669250,39000,39000,39000,39000,0
|
|
20241015,190200,5957669250,39000,39000,39000,39000,0
|
|
20241015,190100,5957669250,39000,39000,39000,39000,0
|
|
20241015,190000,5957669250,39000,39000,39000,39000,0
|
|
20241015,185900,5957669250,39000,39000,39000,39000,0
|
|
20241015,185800,5957669250,39000,39000,39000,39000,0
|
|
20241015,185700,5957669250,39000,39000,39000,39000,0
|
|
20241015,185600,5957669250,39000,39000,39000,39000,0
|
|
20241015,185500,5957669250,39000,39000,39000,39000,0
|
|
20241015,185400,5957669250,39000,39000,39000,39000,0
|
|
20241015,185300,5957669250,39000,39000,39000,39000,0
|
|
20241015,185200,5957669250,39000,39000,39000,39000,0
|
|
20241015,185100,5957669250,39000,39000,39000,39000,0
|
|
20241015,185000,5957669250,39000,39000,39000,39000,0
|
|
20241015,184900,5957669250,39000,39000,39000,39000,0
|
|
20241015,184800,5957669250,39000,39000,39000,39000,0
|
|
20241015,184700,5957669250,39000,39000,39000,39000,0
|
|
20241015,184600,5957669250,39000,39000,39000,39000,0
|
|
20241015,184500,5957669250,39000,39000,39000,39000,0
|
|
20241015,184400,5957669250,39000,39000,39000,39000,0
|
|
20241015,184300,5957669250,39000,39000,39000,39000,0
|
|
20241015,184200,5957669250,39000,39000,39000,39000,0
|
|
20241015,184100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,184000,5957669250,39000,39000,39000,39000,0
|
|
20241015,183900,5957669250,39000,39000,39000,39000,0
|
|
20241015,183800,5957669250,39000,39000,39000,39000,0
|
|
20241015,183700,5957669250,39000,39000,39000,39000,0
|
|
20241015,183600,5957669250,39000,39000,39000,39000,0
|
|
20241015,183500,5957669250,39000,39000,39000,39000,0
|
|
20241015,183400,5957669250,39000,39000,39000,39000,0
|
|
20241015,183300,5957669250,39000,39000,39000,39000,0
|
|
20241015,183200,5957669250,39000,39000,39000,39000,0
|
|
20241015,183100,5957669250,39000,39000,39000,39000,0
|
|
20241015,183000,5957669250,39000,39000,39000,39000,0
|
|
20241015,182900,5957669250,39000,39000,39000,39000,0
|
|
20241015,182800,5957669250,39000,39000,39000,39000,0
|
|
20241015,182700,5957669250,39000,39000,39000,39000,0
|
|
20241015,182600,5957669250,39000,39000,39000,39000,0
|
|
20241015,182500,5957669250,39000,39000,39000,39000,0
|
|
20241015,182400,5957669250,39000,39000,39000,39000,0
|
|
20241015,182300,5957669250,39000,39000,39000,39000,0
|
|
20241015,182200,5957669250,39000,39000,39000,39000,0
|
|
20241015,182100,5957669250,39000,39000,39000,39000,0
|
|
20241015,182000,5957669250,39000,39000,39000,39000,0
|
|
20241015,181900,5957669250,39000,39000,39000,39000,0
|
|
20241015,181800,5957669250,39000,39000,39000,39000,0
|
|
20241015,181700,5957669250,39000,39000,39000,39000,0
|
|
20241015,181600,5957669250,39000,39000,39000,39000,0
|
|
20241015,181500,5957669250,39000,39000,39000,39000,0
|
|
20241015,181400,5957669250,39000,39000,39000,39000,0
|
|
20241015,181300,5957669250,39000,39000,39000,39000,0
|
|
20241015,181200,5957669250,39000,39000,39000,39000,0
|
|
20241015,181100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,181000,5957669250,39000,39000,39000,39000,0
|
|
20241015,180900,5957669250,39000,39000,39000,39000,0
|
|
20241015,180800,5957669250,39000,39000,39000,39000,0
|
|
20241015,180700,5957669250,39000,39000,39000,39000,0
|
|
20241015,180600,5957669250,39000,39000,39000,39000,0
|
|
20241015,180500,5957669250,39000,39000,39000,39000,0
|
|
20241015,180400,5957669250,39000,39000,39000,39000,0
|
|
20241015,180300,5957669250,39000,39000,39000,39000,0
|
|
20241015,180200,5957669250,39000,39000,39000,39000,0
|
|
20241015,180100,5957669250,39000,39000,39000,39000,0
|
|
20241015,180000,5957669250,39000,39000,39000,39000,0
|
|
20241015,175900,5957669250,39000,39000,39000,39000,0
|
|
20241015,175800,5957669250,39000,39000,39000,39000,0
|
|
20241015,175700,5957669250,39000,39000,39000,39000,0
|
|
20241015,175600,5957669250,39000,39000,39000,39000,0
|
|
20241015,175500,5957669250,39000,39000,39000,39000,0
|
|
20241015,175400,5957669250,39000,39000,39000,39000,0
|
|
20241015,175300,5957669250,39000,39000,39000,39000,0
|
|
20241015,175200,5957669250,39000,39000,39000,39000,0
|
|
20241015,175100,5957669250,39000,39000,39000,39000,0
|
|
20241015,175000,5957669250,39000,39000,39000,39000,0
|
|
20241015,174900,5957669250,39000,39000,39000,39000,0
|
|
20241015,174800,5957669250,39000,39000,39000,39000,0
|
|
20241015,174700,5957669250,39000,39000,39000,39000,0
|
|
20241015,174600,5957669250,39000,39000,39000,39000,0
|
|
20241015,174500,5957669250,39000,39000,39000,39000,0
|
|
20241015,174400,5957669250,39000,39000,39000,39000,0
|
|
20241015,174300,5957669250,39000,39000,39000,39000,0
|
|
20241015,174200,5957669250,39000,39000,39000,39000,0
|
|
20241015,174100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,174000,5957669250,39000,39000,39000,39000,0
|
|
20241015,173900,5957669250,39000,39000,39000,39000,0
|
|
20241015,173800,5957669250,39000,39000,39000,39000,0
|
|
20241015,173700,5957669250,39000,39000,39000,39000,0
|
|
20241015,173600,5957669250,39000,39000,39000,39000,0
|
|
20241015,173500,5957669250,39000,39000,39000,39000,0
|
|
20241015,173400,5957669250,39000,39000,39000,39000,0
|
|
20241015,173300,5957669250,39000,39000,39000,39000,0
|
|
20241015,173200,5957669250,39000,39000,39000,39000,0
|
|
20241015,173100,5957669250,39000,39000,39000,39000,0
|
|
20241015,173000,5957669250,39000,39000,39000,39000,0
|
|
20241015,172900,5957669250,39000,39000,39000,39000,0
|
|
20241015,172800,5957669250,39000,39000,39000,39000,0
|
|
20241015,172700,5957669250,39000,39000,39000,39000,0
|
|
20241015,172600,5957669250,39000,39000,39000,39000,0
|
|
20241015,172500,5957669250,39000,39000,39000,39000,0
|
|
20241015,172400,5957669250,39000,39000,39000,39000,0
|
|
20241015,172300,5957669250,39000,39000,39000,39000,0
|
|
20241015,172200,5957669250,39000,39000,39000,39000,0
|
|
20241015,172100,5957669250,39000,39000,39000,39000,0
|
|
20241015,172000,5957669250,39000,39000,39000,39000,0
|
|
20241015,171900,5957669250,39000,39000,39000,39000,0
|
|
20241015,171800,5957669250,39000,39000,39000,39000,0
|
|
20241015,171700,5957669250,39000,39000,39000,39000,0
|
|
20241015,171600,5957669250,39000,39000,39000,39000,0
|
|
20241015,171500,5957669250,39000,39000,39000,39000,0
|
|
20241015,171400,5957669250,39000,39000,39000,39000,0
|
|
20241015,171300,5957669250,39000,39000,39000,39000,0
|
|
20241015,171200,5957669250,39000,39000,39000,39000,0
|
|
20241015,171100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,171000,5957669250,39000,39000,39000,39000,0
|
|
20241015,170900,5957669250,39000,39000,39000,39000,0
|
|
20241015,170800,5957669250,39000,39000,39000,39000,0
|
|
20241015,170700,5957669250,39000,39000,39000,39000,0
|
|
20241015,170600,5957669250,39000,39000,39000,39000,0
|
|
20241015,170500,5957669250,39000,39000,39000,39000,0
|
|
20241015,170400,5957669250,39000,39000,39000,39000,0
|
|
20241015,170300,5957669250,39000,39000,39000,39000,0
|
|
20241015,170200,5957669250,39000,39000,39000,39000,0
|
|
20241015,170100,5957669250,39000,39000,39000,39000,0
|
|
20241015,170000,5957669250,39000,39000,39000,39000,0
|
|
20241015,165900,5957669250,39000,39000,39000,39000,0
|
|
20241015,165800,5957669250,39000,39000,39000,39000,0
|
|
20241015,165700,5957669250,39000,39000,39000,39000,0
|
|
20241015,165600,5957669250,39000,39000,39000,39000,0
|
|
20241015,165500,5957669250,39000,39000,39000,39000,0
|
|
20241015,165400,5957669250,39000,39000,39000,39000,0
|
|
20241015,165300,5957669250,39000,39000,39000,39000,0
|
|
20241015,165200,5957669250,39000,39000,39000,39000,0
|
|
20241015,165100,5957669250,39000,39000,39000,39000,0
|
|
20241015,165000,5957669250,39000,39000,39000,39000,0
|
|
20241015,164900,5957669250,39000,39000,39000,39000,0
|
|
20241015,164800,5957669250,39000,39000,39000,39000,0
|
|
20241015,164700,5957669250,39000,39000,39000,39000,0
|
|
20241015,164600,5957669250,39000,39000,39000,39000,0
|
|
20241015,164500,5957669250,39000,39000,39000,39000,0
|
|
20241015,164400,5957669250,39000,39000,39000,39000,0
|
|
20241015,164300,5957669250,39000,39000,39000,39000,0
|
|
20241015,164200,5957669250,39000,39000,39000,39000,0
|
|
20241015,164100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,164000,5957669250,39000,39000,39000,39000,0
|
|
20241015,163900,5957669250,39000,39000,39000,39000,0
|
|
20241015,163800,5957669250,39000,39000,39000,39000,0
|
|
20241015,163700,5957669250,39000,39000,39000,39000,0
|
|
20241015,163600,5957669250,39000,39000,39000,39000,0
|
|
20241015,163500,5957669250,39000,39000,39000,39000,0
|
|
20241015,163400,5957669250,39000,39000,39000,39000,0
|
|
20241015,163300,5957669250,39000,39000,39000,39000,0
|
|
20241015,163200,5957669250,39000,39000,39000,39000,0
|
|
20241015,163100,5957669250,39000,39000,39000,39000,0
|
|
20241015,163000,5957669250,39000,39000,39000,39000,0
|
|
20241015,162900,5957669250,39000,39000,39000,39000,0
|
|
20241015,162800,5957669250,39000,39000,39000,39000,0
|
|
20241015,162700,5957669250,39000,39000,39000,39000,0
|
|
20241015,162600,5957669250,39000,39000,39000,39000,0
|
|
20241015,162500,5957669250,39000,39000,39000,39000,0
|
|
20241015,162400,5957669250,39000,39000,39000,39000,0
|
|
20241015,162300,5957669250,39000,39000,39000,39000,0
|
|
20241015,162200,5957669250,39000,39000,39000,39000,0
|
|
20241015,162100,5957669250,39000,39000,39000,39000,0
|
|
20241015,162000,5957669250,39000,39000,39000,39000,0
|
|
20241015,161900,5957669250,39000,39000,39000,39000,0
|
|
20241015,161800,5957669250,39000,39000,39000,39000,0
|
|
20241015,161700,5957669250,39000,39000,39000,39000,0
|
|
20241015,161600,5957669250,39000,39000,39000,39000,0
|
|
20241015,161500,5957669250,39000,39000,39000,39000,0
|
|
20241015,161400,5957669250,39000,39000,39000,39000,0
|
|
20241015,161300,5957669250,39000,39000,39000,39000,0
|
|
20241015,161200,5957669250,39000,39000,39000,39000,0
|
|
20241015,161100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,161000,5957669250,39000,39000,39000,39000,0
|
|
20241015,160900,5957669250,39000,39000,39000,39000,0
|
|
20241015,160800,5957669250,39000,39000,39000,39000,0
|
|
20241015,160700,5957669250,39000,39000,39000,39000,0
|
|
20241015,160600,5957669250,39000,39000,39000,39000,0
|
|
20241015,160500,5957669250,39000,39000,39000,39000,0
|
|
20241015,160400,5957669250,39000,39000,39000,39000,0
|
|
20241015,160300,5957669250,39000,39000,39000,39000,0
|
|
20241015,160200,5957669250,39000,39000,39000,39000,0
|
|
20241015,160100,5957669250,39000,39000,39000,39000,0
|
|
20241015,160000,5957669250,39000,39000,39000,39000,0
|
|
20241015,155900,5957669250,39000,39000,39000,39000,0
|
|
20241015,155800,5957669250,39000,39000,39000,39000,0
|
|
20241015,155700,5957669250,39000,39000,39000,39000,0
|
|
20241015,155600,5957669250,39000,39000,39000,39000,0
|
|
20241015,155500,5957669250,39000,39000,39000,39000,0
|
|
20241015,155400,5957669250,39000,39000,39000,39000,0
|
|
20241015,155300,5957669250,39000,39000,39000,39000,0
|
|
20241015,155200,5957669250,39000,39000,39000,39000,0
|
|
20241015,155100,5957669250,39000,39000,39000,39000,0
|
|
20241015,155000,5957669250,39000,39000,39000,39000,0
|
|
20241015,154900,5957669250,39000,39000,39000,39000,0
|
|
20241015,154800,5957669250,39000,39000,39000,39000,0
|
|
20241015,154700,5957669250,39000,39000,39000,39000,0
|
|
20241015,154600,5957669250,39000,39000,39000,39000,0
|
|
20241015,154500,5957669250,39000,39000,39000,39000,0
|
|
20241015,154400,5957669250,39000,39000,39000,39000,0
|
|
20241015,154300,5957669250,39000,39000,39000,39000,0
|
|
20241015,154200,5957669250,39000,39000,39000,39000,0
|
|
20241015,154100,5957669250,39000,39000,39000,39000,15351
|
|
20241015,154000,5957669250,39000,39000,39000,39000,0
|
|
20241015,153900,5957669250,39000,39000,39000,39000,0
|
|
20241015,153800,5957669250,39000,39000,39000,39000,0
|
|
20241015,153700,5957669250,39000,39000,39000,39000,0
|
|
20241015,153600,5957669250,39000,39000,39000,39000,0
|
|
20241015,153500,5957669250,39000,39000,39000,39000,0
|
|
20241015,153400,5957669250,39000,39000,39000,39000,0
|
|
20241015,153300,5957669250,39000,39000,39000,39000,0
|
|
20241015,153200,5957669250,39000,39000,39000,39000,0
|
|
20241015,153100,5957669250,39000,39000,39000,39000,0
|
|
20241015,153000,5957669250,39000,39000,39000,39000,15351
|
|
20241015,152900,5358980250,38650,38650,38650,38650,0
|
|
20241015,152800,5358980250,38650,38650,38650,38650,0
|
|
20241015,152700,5358980250,38650,38650,38650,38650,0
|
|
20241015,152600,5358980250,38650,38650,38650,38650,0
|
|
20241015,152500,5358980250,38650,38650,38650,38650,0
|
|
20241015,152400,5358980250,38650,38650,38650,38650,0
|
|
20241015,152300,5358980250,38650,38650,38650,38650,0
|
|
20241015,152200,5358980250,38650,38650,38650,38650,0
|
|
20241015,152100,5358980250,38650,38650,38650,38650,0
|
|
20241015,152000,5358980250,38650,38650,38650,38650,0
|
|
20241015,151900,5358980250,38650,38600,38650,38550,1308
|
|
20241015,151800,5308495400,38650,38600,38650,38600,834
|
|
20241015,151700,5276278550,38650,38600,38650,38550,355
|
|
20241015,151600,5262574350,38600,38600,38600,38550,408
|
|
20241015,151500,5246826250,38550,38550,38600,38550,352
|
|
20241015,151400,5233251650,38600,38600,38600,38550,720
|
|
20241015,151300,5205460200,38600,38550,38600,38550,277
|
|
20241015,151200,5194768650,38550,38600,38600,38550,384
|
|
20241015,151100,5179959750,38600,38600,38600,38550,146
|
|
20241015,151000,5174325000,38600,38600,38600,38550,63
|
|
20241015,150900,5171893850,38600,38600,38700,38550,1268
|
|
20241015,150800,5122938600,38600,38650,38650,38600,549
|
|
20241015,150700,5101720550,38650,38600,38650,38600,172
|
|
20241015,150600,5095073400,38600,38600,38600,38550,114
|
|
20241015,150500,5090673600,38600,38550,38600,38550,146
|
|
20241015,150400,5085039250,38600,38600,38600,38550,154
|
|
20241015,150300,5079098700,38600,38600,38600,38550,268
|
|
20241015,150200,5068755450,38600,38550,38600,38550,94
|
|
20241015,150100,5065128500,38600,38500,38600,38500,1754
|
|
20241015,150000,4997507550,38550,38550,38600,38500,472
|
|
20241015,145900,4979311400,38550,38500,38550,38500,1038
|
|
20241015,145800,4939300150,38550,38550,38550,38500,165
|
|
20241015,145700,4932946850,38500,38550,38600,38450,1318
|
|
20241015,145600,4882139350,38550,38550,38550,38500,73
|
|
20241015,145500,4879325800,38500,38550,38600,38450,1864
|
|
20241015,145400,4807467700,38550,38550,38600,38550,169
|
|
20241015,145300,4800947250,38600,38600,38600,38550,345
|
|
20241015,145200,4787638350,38600,38550,38600,38550,147
|
|
20241015,145100,4781964850,38600,38600,38600,38550,198
|
|
20241015,145000,4774323250,38600,38550,38600,38550,467
|
|
20241015,144900,4756312800,38500,38550,38550,38500,98
|
|
20241015,144800,4752535450,38500,38500,38550,38500,227
|
|
20241015,144700,4743785800,38500,38550,38550,38500,81
|
|
20241015,144600,4740664550,38550,38550,38550,38500,129
|
|
20241015,144500,4735692500,38550,38550,38550,38500,184
|
|
20241015,144400,4728600500,38550,38500,38550,38450,643
|
|
20241015,144300,4703843000,38500,38500,38500,38450,79
|
|
20241015,144200,4700802250,38500,38500,38500,38450,243
|
|
20241015,144100,4691447750,38450,38400,38500,38400,393
|
|
20241015,144000,4676337300,38400,38400,38450,38400,395
|
|
20241015,143900,4661158650,38450,38450,38450,38400,296
|
|
20241015,143800,4649787950,38450,38450,38450,38400,136
|
|
20241015,143700,4644561900,38450,38450,38450,38400,98
|
|
20241015,143600,4640794750,38450,38450,38500,38400,1400
|
|
20241015,143500,4587004300,38450,38450,38500,38450,232
|
|
20241015,143400,4578073300,38500,38450,38500,38450,138
|
|
20241015,143300,4572761050,38450,38450,38450,38400,226
|
|
20241015,143200,4564072050,38450,38450,38450,38400,47
|
|
20241015,143100,4562265300,38450,38450,38450,38400,91
|
|
20241015,143000,4558767400,38450,38450,38500,38450,893
|
|
20241015,142900,4524424950,38500,38500,38500,38450,166
|
|
20241015,142800,4518037550,38500,38500,38500,38450,330
|
|
20241015,142700,4505333250,38500,38500,38500,38450,139
|
|
20241015,142600,4499982350,38500,38500,38500,38400,469
|
|
20241015,142500,4481931700,38400,38500,38550,38400,1201
|
|
20241015,142400,4435692500,38450,38450,38500,38450,222
|
|
20241015,142300,4427152700,38400,38350,38450,38350,2753
|
|
20241015,142200,4321525700,38400,38400,38400,38300,298
|
|
20241015,142100,4310099850,38400,38400,38400,38350,962
|
|
20241015,142000,4273202700,38400,38350,38400,38350,440
|
|
20241015,141900,4256326650,38350,38350,38350,38350,58
|
|
20241015,141800,4254102350,38350,38350,38350,38300,261
|
|
20241015,141700,4244096600,38350,38400,38400,38300,405
|
|
20241015,141600,4228564400,38400,38350,38400,38300,176
|
|
20241015,141500,4221817800,38300,38350,38350,38300,54
|
|
20241015,141400,4219747250,38350,38350,38350,38300,595
|
|
20241015,141300,4196929800,38350,38350,38400,38350,145
|
|
20241015,141200,4191368250,38400,38400,38400,38350,310
|
|
20241015,141100,4179465000,38400,38350,38400,38300,162
|
|
20241015,141000,4173249950,38350,38350,38350,38300,99
|
|
20241015,140900,4169453600,38350,38350,38350,38300,140
|
|
20241015,140800,4164084650,38350,38300,38350,38300,646
|
|
20241015,140700,4139338050,38350,38350,38350,38350,69
|
|
20241015,140600,4136691900,38350,38300,38350,38250,115
|
|
20241015,140500,4132287100,38300,38300,38300,38250,88
|
|
20241015,140400,4128916750,38300,38300,38300,38250,292
|
|
20241015,140300,4117734550,38300,38300,38300,38300,77
|
|
20241015,140200,4114785450,38250,38300,38300,38250,176
|
|
20241015,140100,4108048250,38250,38300,38350,38250,532
|
|
20241015,140000,4087674150,38300,38300,38300,38250,107
|
|
20241015,135900,4083576600,38300,38250,38300,38250,360
|
|
20241015,135800,4069804250,38250,38250,38250,38200,182
|
|
20241015,135700,4062843550,38250,38250,38250,38250,87
|
|
20241015,135600,4059515800,38250,38250,38250,38200,80
|
|
20241015,135500,4056455900,38250,38200,38250,38200,197
|
|
20241015,135400,4048922100,38250,38250,38250,38250,7
|
|
20241015,135300,4048654350,38250,38250,38250,38200,82
|
|
20241015,135200,4045517900,38250,38300,38300,38200,244
|
|
20241015,135100,4036184750,38300,38200,38300,38200,247
|
|
20241015,135000,4026728850,38250,38200,38250,38200,173
|
|
20241015,134900,4020119000,38250,38300,38300,38200,80
|
|
20241015,134800,4017058900,38250,38300,38300,38250,129
|
|
20241015,134700,4012123400,38300,38300,38300,38250,288
|
|
20241015,134600,4001104400,38300,38300,38300,38300,72
|
|
20241015,134500,3998346800,38250,38300,38300,38250,67
|
|
20241015,134400,3995781450,38300,38300,38300,38150,1097
|
|
20241015,134300,3953843000,38250,38250,38250,38250,478
|
|
20241015,134200,3935559500,38200,38300,38300,38200,266
|
|
20241015,134100,3925383200,38300,38300,38300,38250,236
|
|
20241015,134000,3916346500,38300,38300,38300,38250,174
|
|
20241015,133900,3909687000,38300,38300,38300,38250,47
|
|
20241015,133800,3907887700,38300,38200,38300,38200,155
|
|
20241015,133700,3901958750,38250,38300,38300,38250,337
|
|
20241015,133600,3889065700,38300,38300,38300,38250,209
|
|
20241015,133500,3881061800,38300,38300,38350,38200,700
|
|
20241015,133400,3854251900,38300,38200,38300,38150,908
|
|
20241015,133300,3819571200,38200,38250,38250,38150,233
|
|
20241015,133200,3810671950,38250,38200,38250,38200,61
|
|
20241015,133100,3808338750,38200,38250,38250,38150,269
|
|
20241015,133000,3798067800,38250,38250,38250,38200,84
|
|
20241015,132900,3794855650,38250,38150,38250,38150,254
|
|
20241015,132800,3785151800,38150,38300,38300,38150,372
|
|
20241015,132700,3770924050,38300,38300,38300,38250,88
|
|
20241015,132600,3767554600,38300,38300,38300,38250,8
|
|
20241015,132500,3767248400,38250,38250,38300,38250,79
|
|
20241015,132400,3764225250,38250,38250,38250,38150,27
|
|
20241015,132300,3763194150,38200,38200,38250,38150,234
|
|
20241015,132200,3754254850,38200,38250,38250,38200,137
|
|
20241015,132100,3749020100,38200,38200,38250,38200,164
|
|
20241015,132000,3742751900,38200,38250,38250,38200,176
|
|
20241015,131900,3736021800,38250,38250,38250,38200,201
|
|
20241015,131800,3728337450,38250,38150,38250,38150,594
|
|
20241015,131700,3705672350,38150,38200,38250,38150,411
|
|
20241015,131600,3689969700,38250,38250,38250,38250,36
|
|
20241015,131500,3688592700,38300,38200,38300,38200,699
|
|
20241015,131400,3661885600,38250,38300,38300,38250,167
|
|
20241015,131300,3655495550,38300,38300,38300,38200,1244
|
|
20241015,131200,3607905000,38300,38300,38300,38300,114
|
|
20241015,131100,3603538800,38350,38350,38350,38300,197
|
|
20241015,131000,3595990350,38300,38350,38350,38300,100
|
|
20241015,130900,3592156650,38300,38300,38300,38300,79
|
|
20241015,130800,3589130950,38350,38350,38350,38300,87
|
|
20241015,130700,3585795250,38300,38300,38300,38300,71
|
|
20241015,130600,3583075950,38300,38350,38350,38250,329
|
|
20241015,130500,3570472850,38350,38300,38350,38300,149
|
|
20241015,130400,3564759650,38350,38350,38350,38350,51
|
|
20241015,130300,3562803800,38250,38400,38400,38250,192
|
|
20241015,130200,3555444150,38400,38400,38400,38400,67
|
|
20241015,130100,3552871350,38300,38350,38350,38300,204
|
|
20241015,130000,3545049300,38400,38400,38400,38350,149
|
|
20241015,125900,3539332350,38400,38400,38400,38350,321
|
|
20241015,125800,3527020850,38350,38350,38400,38350,272
|
|
20241015,125700,3516586200,38400,38350,38400,38300,141
|
|
20241015,125600,3511179600,38350,38350,38350,38350,64
|
|
20241015,125500,3508725200,38350,38350,38350,38250,296
|
|
20241015,125400,3497387900,38300,38350,38350,38300,108
|
|
20241015,125300,3493247400,38350,38400,38400,38350,65
|
|
20241015,125200,3490754550,38400,38400,38400,38300,320
|
|
20241015,125100,3478479250,38400,38400,38400,38400,72
|
|
20241015,125000,3475714450,38300,38450,38450,38300,450
|
|
20241015,124900,3458456500,38450,38400,38450,38400,164
|
|
20241015,124800,3452152000,38400,38450,38450,38350,143
|
|
20241015,124700,3446661650,38400,38400,38450,38400,70
|
|
20241015,124600,3443972350,38300,38400,38400,38300,229
|
|
20241015,124500,3435189850,38450,38350,38450,38350,88
|
|
20241015,124400,3431810450,38400,38450,38450,38350,75
|
|
20241015,124300,3428929500,38450,38450,38450,38350,191
|
|
20241015,124200,3421589050,38450,38400,38450,38350,181
|
|
20241015,124100,3414638400,38450,38400,38450,38400,90
|
|
20241015,124000,3411179700,38450,38400,38450,38400,62
|
|
20241015,123900,3408798800,38400,38350,38500,38350,425
|
|
20241015,123800,3392483800,38350,38400,38450,38350,291
|
|
20241015,123700,3381309950,38450,38450,38450,38400,231
|
|
20241015,123600,3372428500,38450,38450,38450,38350,87
|
|
20241015,123500,3369088300,38450,38450,38450,38450,54
|
|
20241015,123400,3367012000,38250,38450,38450,38250,1112
|
|
20241015,123300,3324409500,38450,38450,38500,38450,18
|
|
20241015,123200,3323716800,38550,38400,38550,38300,1310
|
|
20241015,123100,3273320850,38350,38400,38400,38350,175
|
|
20241015,123000,3266609550,38400,38450,38450,38350,204
|
|
20241015,122900,3258773550,38450,38400,38450,38350,210
|
|
20241015,122800,3250703750,38450,38400,38450,38400,121
|
|
20241015,122700,3246056300,38400,38400,38400,38350,39
|
|
20241015,122600,3244559450,38450,38450,38450,38350,170
|
|
20241015,122500,3238029150,38450,38450,38450,38450,33
|
|
20241015,122400,3236760300,38450,38450,38450,38350,182
|
|
20241015,122300,3229769250,38450,38450,38450,38450,24
|
|
20241015,122200,3228846450,38450,38450,38450,38400,166
|
|
20241015,122100,3222469450,38450,38500,38500,38400,354
|
|
20241015,122000,3208859200,38500,38500,38500,38450,624
|
|
20241015,121900,3184856850,38550,38550,38550,38500,9
|
|
20241015,121800,3184510200,38550,38500,38550,38500,53
|
|
20241015,121700,3182467100,38500,38500,38550,38450,240
|
|
20241015,121600,3173226400,38500,38500,38500,38400,380
|
|
20241015,121500,3158605700,38500,38500,38500,38450,313
|
|
20241015,121400,3146566700,38450,38500,38500,38450,44
|
|
20241015,121300,3144874000,38500,38500,38500,38500,136
|
|
20241015,121200,3139638000,38500,38500,38500,38500,5
|
|
20241015,121100,3139445500,38500,38500,38500,38450,206
|
|
20241015,121000,3131515900,38450,38500,38500,38450,76
|
|
20241015,120900,3128592950,38500,38500,38500,38450,373
|
|
20241015,120800,3114233600,38450,38500,38500,38450,265
|
|
20241015,120700,3104031600,38500,38500,38550,38500,76
|
|
20241015,120600,3101102250,38550,38550,38550,38500,31
|
|
20241015,120500,3099907600,38550,38550,38550,38500,87
|
|
20241015,120400,3096555250,38500,38500,38500,38450,25
|
|
20241015,120300,3095592950,38450,38450,38500,38450,128
|
|
20241015,120200,3090668650,38450,38450,38500,38450,179
|
|
20241015,120100,3083778850,38500,38450,38500,38450,226
|
|
20241015,120000,3075085450,38450,38500,38500,38450,4
|
|
20241015,115900,3074931600,38500,38450,38500,38450,70
|
|
20241015,115800,3072237350,38500,38500,38500,38450,100
|
|
20241015,115700,3068387800,38500,38500,38500,38500,5
|
|
20241015,115600,3068195300,38500,38400,38500,38400,217
|
|
20241015,115500,3059845900,38400,38500,38500,38400,221
|
|
20241015,115400,3051349700,38500,38450,38500,38450,57
|
|
20241015,115300,3049156250,38450,38450,38450,38400,10
|
|
20241015,115200,3048771950,38450,38450,38500,38400,608
|
|
20241015,115100,3025394700,38450,38450,38450,38450,19
|
|
20241015,115000,3024664150,38450,38450,38450,38450,76
|
|
20241015,114900,3021741950,38450,38400,38450,38400,59
|
|
20241015,114800,3019476100,38450,38450,38450,38450,66
|
|
20241015,114700,3016938400,38450,38450,38450,38400,180
|
|
20241015,114600,3010018350,38400,38450,38450,38400,161
|
|
20241015,114500,3003833200,38450,38400,38450,38400,38
|
|
20241015,114400,3002373150,38450,38400,38450,38400,65
|
|
20241015,114300,2999874300,38400,38450,38450,38400,65
|
|
20241015,114200,2997376550,38450,38400,38450,38400,173
|
|
20241015,114100,2990730800,38400,38350,38400,38350,221
|
|
20241015,114000,2982245350,38350,38400,38400,38350,95
|
|
20241015,113900,2978598350,38400,38450,38450,38350,134
|
|
20241015,113800,2973450500,38400,38300,38400,38300,691
|
|
20241015,113700,2946977100,38300,38300,38300,38250,657
|
|
20241015,113600,2921817800,38250,38250,38350,38250,319
|
|
20241015,113500,2909602600,38200,38400,38400,38200,1625
|
|
20241015,113400,2847449600,38400,38300,38400,38300,24
|
|
20241015,113300,2846529800,38350,38400,38400,38250,168
|
|
20241015,113200,2840083000,38250,38400,38400,38250,907
|
|
20241015,113100,2805349800,38400,38300,38400,38300,169
|
|
20241015,113000,2798869600,38300,38500,38500,38300,763
|
|
20241015,112900,2769589700,38500,38500,38500,38400,105
|
|
20241015,112800,2765550550,38450,38550,38550,38450,250
|
|
20241015,112700,2755927000,38500,38500,38550,38500,124
|
|
20241015,112600,2751149950,38500,38600,38600,38450,1007
|
|
20241015,112500,2712345100,38600,38600,38600,38600,55
|
|
20241015,112400,2710222100,38550,38600,38600,38550,80
|
|
20241015,112300,2707135350,38600,38550,38600,38550,57
|
|
20241015,112200,2704935300,38600,38600,38600,38600,63
|
|
20241015,112100,2702503500,38600,38600,38650,38550,398
|
|
20241015,112000,2687140950,38600,38550,38600,38550,122
|
|
20241015,111900,2682433500,38550,38550,38550,38500,304
|
|
20241015,111800,2670717350,38550,38550,38550,38500,110
|
|
20241015,111700,2666479750,38500,38500,38550,38450,681
|
|
20241015,111600,2640257550,38500,38550,38600,38450,511
|
|
20241015,111500,2620577250,38600,38650,38700,38600,827
|
|
20241015,111400,2588647350,38650,38700,38700,38650,74
|
|
20241015,111300,2585784600,38700,38700,38700,38600,221
|
|
20241015,111200,2577247750,38700,38650,38700,38650,199
|
|
20241015,111100,2569546750,38650,38700,38700,38650,207
|
|
20241015,111000,2561543500,38700,38700,38700,38650,122
|
|
20241015,110900,2556822400,38700,38700,38750,38700,202
|
|
20241015,110800,2549003900,38700,38700,38750,38700,218
|
|
20241015,110700,2540561050,38700,38700,38700,38650,17
|
|
20241015,110600,2539903700,38700,38700,38700,38650,215
|
|
20241015,110500,2531583950,38650,38750,38750,38650,640
|
|
20241015,110400,2506822250,38750,38750,38750,38700,59
|
|
20241015,110300,2504536050,38750,38750,38750,38750,113
|
|
20241015,110200,2500157300,38750,38700,38750,38650,41
|
|
20241015,110100,2498571350,38700,38700,38700,38650,290
|
|
20241015,110000,2487359050,38700,38650,38700,38650,180
|
|
20241015,105900,2480395550,38600,38650,38700,38600,919
|
|
20241015,105800,2444877400,38650,38700,38700,38650,162
|
|
20241015,105700,2438608550,38750,38700,38750,38650,222
|
|
20241015,105600,2430015750,38750,38700,38750,38700,181
|
|
20241015,105500,2423008550,38700,38750,38750,38650,61
|
|
20241015,105400,2420645250,38800,38800,38800,38650,291
|
|
20241015,105300,2409377300,38800,38700,38800,38700,103
|
|
20241015,105200,2405387500,38700,38750,38750,38700,473
|
|
20241015,105100,2387070950,38750,38900,38900,38700,1110
|
|
20241015,105000,2344001600,39000,39000,39000,38900,98
|
|
20241015,104900,2340182400,38850,38950,39000,38850,580
|
|
20241015,104800,2317606650,38950,38950,39000,38900,69
|
|
20241015,104700,2314919650,38900,38850,38900,38850,99
|
|
20241015,104600,2311068800,38850,38900,38900,38850,370
|
|
20241015,104500,2296678150,38850,38850,38900,38850,205
|
|
20241015,104400,2288712550,38850,38950,38950,38850,261
|
|
20241015,104300,2278556400,38950,39000,39000,38900,209
|
|
20241015,104200,2270410500,38950,39100,39100,38950,477
|
|
20241015,104100,2251782700,39100,39100,39150,39100,303
|
|
20241015,104000,2239933950,39150,39150,39150,39100,334
|
|
20241015,103900,2226866550,39100,39100,39150,39100,134
|
|
20241015,103800,2221626400,39150,39100,39150,39100,282
|
|
20241015,103700,2210592100,39100,39100,39150,39050,1447
|
|
20241015,103600,2154014700,39050,39050,39100,39000,654
|
|
20241015,103500,2128471250,39050,39000,39100,39000,2125
|
|
20241015,103400,2045505850,39000,38800,39000,38800,3102
|
|
20241015,103300,1924791600,38850,38800,38850,38800,463
|
|
20241015,103200,1906819200,38850,38800,38850,38800,848
|
|
20241015,103100,1873912950,38800,38650,38850,38650,884
|
|
20241015,103000,1839678200,38700,38650,38700,38650,291
|
|
20241015,102900,1828422200,38650,38600,38700,38600,135
|
|
20241015,102800,1823204350,38650,38650,38650,38650,202
|
|
20241015,102700,1815397050,38600,38600,38650,38600,497
|
|
20241015,102600,1796193650,38600,38600,38650,38600,561
|
|
20241015,102500,1774536650,38600,38550,38600,38550,568
|
|
20241015,102400,1752617000,38600,38650,38650,38550,519
|
|
20241015,102300,1732587000,38600,38650,38650,38600,2195
|
|
20241015,102200,1647776700,38650,38600,38650,38550,637
|
|
20241015,102100,1623186050,38650,38550,38650,38500,422
|
|
20241015,102000,1606896600,38550,38500,38600,38500,831
|
|
20241015,101900,1574871850,38500,38450,38500,38450,685
|
|
20241015,101800,1548533450,38450,38400,38450,38350,217
|
|
20241015,101700,1540199950,38450,38450,38450,38400,141
|
|
20241015,101600,1534780300,38450,38450,38450,38450,260
|
|
20241015,101500,1524783300,38450,38400,38450,38350,614
|
|
20241015,101400,1501203700,38350,38400,38400,38350,12
|
|
20241015,101300,1500743100,38400,38350,38400,38350,602
|
|
20241015,101200,1477651800,38350,38350,38400,38300,131
|
|
20241015,101100,1472628150,38350,38300,38350,38300,64
|
|
20241015,101000,1470174100,38300,38350,38350,38300,193
|
|
20241015,100900,1462779450,38300,38400,38400,38300,111
|
|
20241015,100800,1458522050,38400,38350,38400,38250,490
|
|
20241015,100700,1439742950,38300,38350,38400,38300,344
|
|
20241015,100600,1426545200,38350,38350,38350,38350,289
|
|
20241015,100500,1415462050,38300,38350,38350,38300,99
|
|
20241015,100400,1411666200,38350,38250,38350,38250,104
|
|
20241015,100300,1407683150,38250,38250,38300,38250,144
|
|
20241015,100200,1402174450,38300,38200,38300,38200,109
|
|
20241015,100100,1398005100,38200,38250,38250,38200,374
|
|
20241015,100000,1383716150,38250,38300,38300,38250,324
|
|
20241015,095900,1371315600,38300,38400,38400,38200,757
|
|
20241015,095800,1342359100,38400,38300,38400,38300,58
|
|
20241015,095700,1340132000,38400,38400,38400,38300,191
|
|
20241015,095600,1332799600,38400,38300,38400,38250,709
|
|
20241015,095500,1305662100,38300,38450,38500,38200,1405
|
|
20241015,095400,1251770900,38400,38100,38400,38100,11320
|
|
20241015,095300,819774100,38150,38100,38150,38100,338
|
|
20241015,095200,806888850,38100,38000,38100,38000,1463
|
|
20241015,095100,751230950,38000,37900,38000,37900,1391
|
|
20241015,095000,698454900,37900,37800,37900,37800,66
|
|
20241015,094900,695955000,37800,37850,37900,37800,141
|
|
20241015,094800,690618500,37850,37800,37850,37750,68
|
|
20241015,094700,688045900,37800,37800,37800,37750,345
|
|
20241015,094600,675006550,37800,37850,37850,37800,251
|
|
20241015,094500,665506250,37900,37900,37900,37900,72
|
|
20241015,094400,662777450,37900,37900,37900,37900,247
|
|
20241015,094300,653416150,37900,37900,37950,37900,82
|
|
20241015,094200,650305850,37950,37950,37950,37950,60
|
|
20241015,094100,648028850,37950,37900,37950,37850,107
|
|
20241015,094000,643973100,37900,37900,37950,37900,387
|
|
20241015,093900,629298700,37900,37900,37900,37900,121
|
|
20241015,093800,624712800,37900,37900,37900,37900,214
|
|
20241015,093700,616602200,37950,37900,37950,37900,99
|
|
20241015,093600,612846450,37950,37900,37950,37900,137
|
|
20241015,093500,607653250,37900,37900,37900,37850,121
|
|
20241015,093400,603070250,37900,37950,37950,37850,359
|
|
20241015,093300,589461900,37950,37950,37950,37900,93
|
|
20241015,093200,585935750,37900,38000,38000,37800,151
|
|
20241015,093100,580213250,37800,38000,38000,37800,124
|
|
20241015,093000,575513350,38000,38000,38000,37950,136
|
|
20241015,092900,570347950,37950,37950,37950,37900,158
|
|
20241015,092800,564357000,37900,37900,37950,37900,73
|
|
20241015,092700,561587750,38000,37900,38000,37900,212
|
|
20241015,092600,553551550,38000,38000,38000,38000,77
|
|
20241015,092500,550625550,38000,38000,38000,37900,115
|
|
20241015,092400,546264100,38000,38000,38050,38000,86
|
|
20241015,092300,542995950,37900,37950,37950,37900,300
|
|
20241015,092200,531625850,37950,37950,38000,37950,413
|
|
20241015,092100,515948000,37950,37950,37950,37950,35
|
|
20241015,092000,514619750,37950,38050,38050,37950,442
|
|
20241015,091900,497818250,38050,38050,38050,38050,4
|
|
20241015,091800,497666050,38100,38150,38150,38050,595
|
|
20241015,091700,474992650,38150,38100,38150,38050,545
|
|
20241015,091600,454224650,38100,37950,38100,37950,359
|
|
20241015,091500,440564100,37950,38050,38100,37900,576
|
|
20241015,091400,418696850,38000,37950,38050,37950,10
|
|
20241015,091300,418317050,37900,38000,38000,37900,87
|
|
20241015,091200,415013750,37900,37950,38050,37900,1416
|
|
20241015,091100,361241250,37950,37900,37950,37900,245
|
|
20241015,091000,351954200,37900,37850,37900,37750,412
|
|
20241015,090900,336381600,37900,37850,37900,37850,130
|
|
20241015,090800,331458600,37850,37850,37850,37850,143
|
|
20241015,090700,326046050,37850,37850,37850,37800,106
|
|
20241015,090600,322034000,37850,37850,37850,37800,159
|
|
20241015,090500,316015900,37800,37800,37850,37800,529
|
|
20241015,090400,296015150,37700,37750,37800,37700,436
|
|
20241015,090300,279563050,37800,37800,37850,37700,933
|
|
20241015,090200,244309050,37800,37800,37950,37800,362
|
|
20241015,090100,230617700,37950,37600,38000,37550,1274
|
|
20241015,090000,182645600,37600,38000,38000,37500,4841
|