701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,203800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,203700,11351147650,39000,39000,39000,39000,0
|
|
20241016,203600,11351147650,39000,39000,39000,39000,0
|
|
20241016,203500,11351147650,39000,39000,39000,39000,0
|
|
20241016,203400,11351147650,39000,39000,39000,39000,0
|
|
20241016,203300,11351147650,39000,39000,39000,39000,0
|
|
20241016,203200,11351147650,39000,39000,39000,39000,0
|
|
20241016,203100,11351147650,39000,39000,39000,39000,0
|
|
20241016,203000,11351147650,39000,39000,39000,39000,0
|
|
20241016,202900,11351147650,39000,39000,39000,39000,0
|
|
20241016,202800,11351147650,39000,39000,39000,39000,0
|
|
20241016,202700,11351147650,39000,39000,39000,39000,0
|
|
20241016,202600,11351147650,39000,39000,39000,39000,0
|
|
20241016,202500,11351147650,39000,39000,39000,39000,0
|
|
20241016,202400,11351147650,39000,39000,39000,39000,0
|
|
20241016,202300,11351147650,39000,39000,39000,39000,0
|
|
20241016,202200,11351147650,39000,39000,39000,39000,0
|
|
20241016,202100,11351147650,39000,39000,39000,39000,0
|
|
20241016,202000,11351147650,39000,39000,39000,39000,0
|
|
20241016,201900,11351147650,39000,39000,39000,39000,0
|
|
20241016,201800,11351147650,39000,39000,39000,39000,0
|
|
20241016,201700,11351147650,39000,39000,39000,39000,0
|
|
20241016,201600,11351147650,39000,39000,39000,39000,0
|
|
20241016,201500,11351147650,39000,39000,39000,39000,0
|
|
20241016,201400,11351147650,39000,39000,39000,39000,0
|
|
20241016,201300,11351147650,39000,39000,39000,39000,0
|
|
20241016,201200,11351147650,39000,39000,39000,39000,0
|
|
20241016,201100,11351147650,39000,39000,39000,39000,0
|
|
20241016,201000,11351147650,39000,39000,39000,39000,0
|
|
20241016,200900,11351147650,39000,39000,39000,39000,0
|
|
20241016,200800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,200700,11351147650,39000,39000,39000,39000,0
|
|
20241016,200600,11351147650,39000,39000,39000,39000,0
|
|
20241016,200500,11351147650,39000,39000,39000,39000,0
|
|
20241016,200400,11351147650,39000,39000,39000,39000,0
|
|
20241016,200300,11351147650,39000,39000,39000,39000,0
|
|
20241016,200200,11351147650,39000,39000,39000,39000,0
|
|
20241016,200100,11351147650,39000,39000,39000,39000,0
|
|
20241016,200000,11351147650,39000,39000,39000,39000,0
|
|
20241016,195900,11351147650,39000,39000,39000,39000,0
|
|
20241016,195800,11351147650,39000,39000,39000,39000,0
|
|
20241016,195700,11351147650,39000,39000,39000,39000,0
|
|
20241016,195600,11351147650,39000,39000,39000,39000,0
|
|
20241016,195500,11351147650,39000,39000,39000,39000,0
|
|
20241016,195400,11351147650,39000,39000,39000,39000,0
|
|
20241016,195300,11351147650,39000,39000,39000,39000,0
|
|
20241016,195200,11351147650,39000,39000,39000,39000,0
|
|
20241016,195100,11351147650,39000,39000,39000,39000,0
|
|
20241016,195000,11351147650,39000,39000,39000,39000,0
|
|
20241016,194900,11351147650,39000,39000,39000,39000,0
|
|
20241016,194800,11351147650,39000,39000,39000,39000,0
|
|
20241016,194700,11351147650,39000,39000,39000,39000,0
|
|
20241016,194600,11351147650,39000,39000,39000,39000,0
|
|
20241016,194500,11351147650,39000,39000,39000,39000,0
|
|
20241016,194400,11351147650,39000,39000,39000,39000,0
|
|
20241016,194300,11351147650,39000,39000,39000,39000,0
|
|
20241016,194200,11351147650,39000,39000,39000,39000,0
|
|
20241016,194100,11351147650,39000,39000,39000,39000,0
|
|
20241016,194000,11351147650,39000,39000,39000,39000,0
|
|
20241016,193900,11351147650,39000,39000,39000,39000,0
|
|
20241016,193800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,193700,11351147650,39000,39000,39000,39000,0
|
|
20241016,193600,11351147650,39000,39000,39000,39000,0
|
|
20241016,193500,11351147650,39000,39000,39000,39000,0
|
|
20241016,193400,11351147650,39000,39000,39000,39000,0
|
|
20241016,193300,11351147650,39000,39000,39000,39000,0
|
|
20241016,193200,11351147650,39000,39000,39000,39000,0
|
|
20241016,193100,11351147650,39000,39000,39000,39000,0
|
|
20241016,193000,11351147650,39000,39000,39000,39000,0
|
|
20241016,192900,11351147650,39000,39000,39000,39000,0
|
|
20241016,192800,11351147650,39000,39000,39000,39000,0
|
|
20241016,192700,11351147650,39000,39000,39000,39000,0
|
|
20241016,192600,11351147650,39000,39000,39000,39000,0
|
|
20241016,192500,11351147650,39000,39000,39000,39000,0
|
|
20241016,192400,11351147650,39000,39000,39000,39000,0
|
|
20241016,192300,11351147650,39000,39000,39000,39000,0
|
|
20241016,192200,11351147650,39000,39000,39000,39000,0
|
|
20241016,192100,11351147650,39000,39000,39000,39000,0
|
|
20241016,192000,11351147650,39000,39000,39000,39000,0
|
|
20241016,191900,11351147650,39000,39000,39000,39000,0
|
|
20241016,191800,11351147650,39000,39000,39000,39000,0
|
|
20241016,191700,11351147650,39000,39000,39000,39000,0
|
|
20241016,191600,11351147650,39000,39000,39000,39000,0
|
|
20241016,191500,11351147650,39000,39000,39000,39000,0
|
|
20241016,191400,11351147650,39000,39000,39000,39000,0
|
|
20241016,191300,11351147650,39000,39000,39000,39000,0
|
|
20241016,191200,11351147650,39000,39000,39000,39000,0
|
|
20241016,191100,11351147650,39000,39000,39000,39000,0
|
|
20241016,191000,11351147650,39000,39000,39000,39000,0
|
|
20241016,190900,11351147650,39000,39000,39000,39000,0
|
|
20241016,190800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,190700,11351147650,39000,39000,39000,39000,0
|
|
20241016,190600,11351147650,39000,39000,39000,39000,0
|
|
20241016,190500,11351147650,39000,39000,39000,39000,0
|
|
20241016,190400,11351147650,39000,39000,39000,39000,0
|
|
20241016,190300,11351147650,39000,39000,39000,39000,0
|
|
20241016,190200,11351147650,39000,39000,39000,39000,0
|
|
20241016,190100,11351147650,39000,39000,39000,39000,0
|
|
20241016,190000,11351147650,39000,39000,39000,39000,0
|
|
20241016,185900,11351147650,39000,39000,39000,39000,0
|
|
20241016,185800,11351147650,39000,39000,39000,39000,0
|
|
20241016,185700,11351147650,39000,39000,39000,39000,0
|
|
20241016,185600,11351147650,39000,39000,39000,39000,0
|
|
20241016,185500,11351147650,39000,39000,39000,39000,0
|
|
20241016,185400,11351147650,39000,39000,39000,39000,0
|
|
20241016,185300,11351147650,39000,39000,39000,39000,0
|
|
20241016,185200,11351147650,39000,39000,39000,39000,0
|
|
20241016,185100,11351147650,39000,39000,39000,39000,0
|
|
20241016,185000,11351147650,39000,39000,39000,39000,0
|
|
20241016,184900,11351147650,39000,39000,39000,39000,0
|
|
20241016,184800,11351147650,39000,39000,39000,39000,0
|
|
20241016,184700,11351147650,39000,39000,39000,39000,0
|
|
20241016,184600,11351147650,39000,39000,39000,39000,0
|
|
20241016,184500,11351147650,39000,39000,39000,39000,0
|
|
20241016,184400,11351147650,39000,39000,39000,39000,0
|
|
20241016,184300,11351147650,39000,39000,39000,39000,0
|
|
20241016,184200,11351147650,39000,39000,39000,39000,0
|
|
20241016,184100,11351147650,39000,39000,39000,39000,0
|
|
20241016,184000,11351147650,39000,39000,39000,39000,0
|
|
20241016,183900,11351147650,39000,39000,39000,39000,0
|
|
20241016,183800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,183700,11351147650,39000,39000,39000,39000,0
|
|
20241016,183600,11351147650,39000,39000,39000,39000,0
|
|
20241016,183500,11351147650,39000,39000,39000,39000,0
|
|
20241016,183400,11351147650,39000,39000,39000,39000,0
|
|
20241016,183300,11351147650,39000,39000,39000,39000,0
|
|
20241016,183200,11351147650,39000,39000,39000,39000,0
|
|
20241016,183100,11351147650,39000,39000,39000,39000,0
|
|
20241016,183000,11351147650,39000,39000,39000,39000,0
|
|
20241016,182900,11351147650,39000,39000,39000,39000,0
|
|
20241016,182800,11351147650,39000,39000,39000,39000,0
|
|
20241016,182700,11351147650,39000,39000,39000,39000,0
|
|
20241016,182600,11351147650,39000,39000,39000,39000,0
|
|
20241016,182500,11351147650,39000,39000,39000,39000,0
|
|
20241016,182400,11351147650,39000,39000,39000,39000,0
|
|
20241016,182300,11351147650,39000,39000,39000,39000,0
|
|
20241016,182200,11351147650,39000,39000,39000,39000,0
|
|
20241016,182100,11351147650,39000,39000,39000,39000,0
|
|
20241016,182000,11351147650,39000,39000,39000,39000,0
|
|
20241016,181900,11351147650,39000,39000,39000,39000,0
|
|
20241016,181800,11351147650,39000,39000,39000,39000,0
|
|
20241016,181700,11351147650,39000,39000,39000,39000,0
|
|
20241016,181600,11351147650,39000,39000,39000,39000,0
|
|
20241016,181500,11351147650,39000,39000,39000,39000,0
|
|
20241016,181400,11351147650,39000,39000,39000,39000,0
|
|
20241016,181300,11351147650,39000,39000,39000,39000,0
|
|
20241016,181200,11351147650,39000,39000,39000,39000,0
|
|
20241016,181100,11351147650,39000,39000,39000,39000,0
|
|
20241016,181000,11351147650,39000,39000,39000,39000,0
|
|
20241016,180900,11351147650,39000,39000,39000,39000,0
|
|
20241016,180800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,180700,11351147650,39000,39000,39000,39000,0
|
|
20241016,180600,11351147650,39000,39000,39000,39000,0
|
|
20241016,180500,11351147650,39000,39000,39000,39000,0
|
|
20241016,180400,11351147650,39000,39000,39000,39000,0
|
|
20241016,180300,11351147650,39000,39000,39000,39000,0
|
|
20241016,180200,11351147650,39000,39000,39000,39000,0
|
|
20241016,180100,11351147650,39000,39000,39000,39000,0
|
|
20241016,180000,11351147650,39000,39000,39000,39000,0
|
|
20241016,175900,11351147650,39000,39000,39000,39000,0
|
|
20241016,175800,11351147650,39000,39000,39000,39000,0
|
|
20241016,175700,11351147650,39000,39000,39000,39000,0
|
|
20241016,175600,11351147650,39000,39000,39000,39000,0
|
|
20241016,175500,11351147650,39000,39000,39000,39000,0
|
|
20241016,175400,11351147650,39000,39000,39000,39000,0
|
|
20241016,175300,11351147650,39000,39000,39000,39000,0
|
|
20241016,175200,11351147650,39000,39000,39000,39000,0
|
|
20241016,175100,11351147650,39000,39000,39000,39000,0
|
|
20241016,175000,11351147650,39000,39000,39000,39000,0
|
|
20241016,174900,11351147650,39000,39000,39000,39000,0
|
|
20241016,174800,11351147650,39000,39000,39000,39000,0
|
|
20241016,174700,11351147650,39000,39000,39000,39000,0
|
|
20241016,174600,11351147650,39000,39000,39000,39000,0
|
|
20241016,174500,11351147650,39000,39000,39000,39000,0
|
|
20241016,174400,11351147650,39000,39000,39000,39000,0
|
|
20241016,174300,11351147650,39000,39000,39000,39000,0
|
|
20241016,174200,11351147650,39000,39000,39000,39000,0
|
|
20241016,174100,11351147650,39000,39000,39000,39000,0
|
|
20241016,174000,11351147650,39000,39000,39000,39000,0
|
|
20241016,173900,11351147650,39000,39000,39000,39000,0
|
|
20241016,173800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,173700,11351147650,39000,39000,39000,39000,0
|
|
20241016,173600,11351147650,39000,39000,39000,39000,0
|
|
20241016,173500,11351147650,39000,39000,39000,39000,0
|
|
20241016,173400,11351147650,39000,39000,39000,39000,0
|
|
20241016,173300,11351147650,39000,39000,39000,39000,0
|
|
20241016,173200,11351147650,39000,39000,39000,39000,0
|
|
20241016,173100,11351147650,39000,39000,39000,39000,0
|
|
20241016,173000,11351147650,39000,39000,39000,39000,0
|
|
20241016,172900,11351147650,39000,39000,39000,39000,0
|
|
20241016,172800,11351147650,39000,39000,39000,39000,0
|
|
20241016,172700,11351147650,39000,39000,39000,39000,0
|
|
20241016,172600,11351147650,39000,39000,39000,39000,0
|
|
20241016,172500,11351147650,39000,39000,39000,39000,0
|
|
20241016,172400,11351147650,39000,39000,39000,39000,0
|
|
20241016,172300,11351147650,39000,39000,39000,39000,0
|
|
20241016,172200,11351147650,39000,39000,39000,39000,0
|
|
20241016,172100,11351147650,39000,39000,39000,39000,0
|
|
20241016,172000,11351147650,39000,39000,39000,39000,0
|
|
20241016,171900,11351147650,39000,39000,39000,39000,0
|
|
20241016,171800,11351147650,39000,39000,39000,39000,0
|
|
20241016,171700,11351147650,39000,39000,39000,39000,0
|
|
20241016,171600,11351147650,39000,39000,39000,39000,0
|
|
20241016,171500,11351147650,39000,39000,39000,39000,0
|
|
20241016,171400,11351147650,39000,39000,39000,39000,0
|
|
20241016,171300,11351147650,39000,39000,39000,39000,0
|
|
20241016,171200,11351147650,39000,39000,39000,39000,0
|
|
20241016,171100,11351147650,39000,39000,39000,39000,0
|
|
20241016,171000,11351147650,39000,39000,39000,39000,0
|
|
20241016,170900,11351147650,39000,39000,39000,39000,0
|
|
20241016,170800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,170700,11351147650,39000,39000,39000,39000,0
|
|
20241016,170600,11351147650,39000,39000,39000,39000,0
|
|
20241016,170500,11351147650,39000,39000,39000,39000,0
|
|
20241016,170400,11351147650,39000,39000,39000,39000,0
|
|
20241016,170300,11351147650,39000,39000,39000,39000,0
|
|
20241016,170200,11351147650,39000,39000,39000,39000,0
|
|
20241016,170100,11351147650,39000,39000,39000,39000,0
|
|
20241016,170000,11351147650,39000,39000,39000,39000,0
|
|
20241016,165900,11351147650,39000,39000,39000,39000,0
|
|
20241016,165800,11351147650,39000,39000,39000,39000,0
|
|
20241016,165700,11351147650,39000,39000,39000,39000,0
|
|
20241016,165600,11351147650,39000,39000,39000,39000,0
|
|
20241016,165500,11351147650,39000,39000,39000,39000,0
|
|
20241016,165400,11351147650,39000,39000,39000,39000,0
|
|
20241016,165300,11351147650,39000,39000,39000,39000,0
|
|
20241016,165200,11351147650,39000,39000,39000,39000,0
|
|
20241016,165100,11351147650,39000,39000,39000,39000,0
|
|
20241016,165000,11351147650,39000,39000,39000,39000,0
|
|
20241016,164900,11351147650,39000,39000,39000,39000,0
|
|
20241016,164800,11351147650,39000,39000,39000,39000,0
|
|
20241016,164700,11351147650,39000,39000,39000,39000,0
|
|
20241016,164600,11351147650,39000,39000,39000,39000,0
|
|
20241016,164500,11351147650,39000,39000,39000,39000,0
|
|
20241016,164400,11351147650,39000,39000,39000,39000,0
|
|
20241016,164300,11351147650,39000,39000,39000,39000,0
|
|
20241016,164200,11351147650,39000,39000,39000,39000,0
|
|
20241016,164100,11351147650,39000,39000,39000,39000,0
|
|
20241016,164000,11351147650,39000,39000,39000,39000,0
|
|
20241016,163900,11351147650,39000,39000,39000,39000,0
|
|
20241016,163800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,163700,11351147650,39000,39000,39000,39000,0
|
|
20241016,163600,11351147650,39000,39000,39000,39000,0
|
|
20241016,163500,11351147650,39000,39000,39000,39000,0
|
|
20241016,163400,11351147650,39000,39000,39000,39000,0
|
|
20241016,163300,11351147650,39000,39000,39000,39000,0
|
|
20241016,163200,11351147650,39000,39000,39000,39000,0
|
|
20241016,163100,11351147650,39000,39000,39000,39000,0
|
|
20241016,163000,11351147650,39000,39000,39000,39000,0
|
|
20241016,162900,11351147650,39000,39000,39000,39000,0
|
|
20241016,162800,11351147650,39000,39000,39000,39000,0
|
|
20241016,162700,11351147650,39000,39000,39000,39000,0
|
|
20241016,162600,11351147650,39000,39000,39000,39000,0
|
|
20241016,162500,11351147650,39000,39000,39000,39000,0
|
|
20241016,162400,11351147650,39000,39000,39000,39000,0
|
|
20241016,162300,11351147650,39000,39000,39000,39000,0
|
|
20241016,162200,11351147650,39000,39000,39000,39000,0
|
|
20241016,162100,11351147650,39000,39000,39000,39000,0
|
|
20241016,162000,11351147650,39000,39000,39000,39000,0
|
|
20241016,161900,11351147650,39000,39000,39000,39000,0
|
|
20241016,161800,11351147650,39000,39000,39000,39000,0
|
|
20241016,161700,11351147650,39000,39000,39000,39000,0
|
|
20241016,161600,11351147650,39000,39000,39000,39000,0
|
|
20241016,161500,11351147650,39000,39000,39000,39000,0
|
|
20241016,161400,11351147650,39000,39000,39000,39000,0
|
|
20241016,161300,11351147650,39000,39000,39000,39000,0
|
|
20241016,161200,11351147650,39000,39000,39000,39000,0
|
|
20241016,161100,11351147650,39000,39000,39000,39000,0
|
|
20241016,161000,11351147650,39000,39000,39000,39000,0
|
|
20241016,160900,11351147650,39000,39000,39000,39000,0
|
|
20241016,160800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,160700,11351147650,39000,39000,39000,39000,0
|
|
20241016,160600,11351147650,39000,39000,39000,39000,0
|
|
20241016,160500,11351147650,39000,39000,39000,39000,0
|
|
20241016,160400,11351147650,39000,39000,39000,39000,0
|
|
20241016,160300,11351147650,39000,39000,39000,39000,0
|
|
20241016,160200,11351147650,39000,39000,39000,39000,0
|
|
20241016,160100,11351147650,39000,39000,39000,39000,0
|
|
20241016,160000,11351147650,39000,39000,39000,39000,0
|
|
20241016,155900,11351147650,39000,39000,39000,39000,0
|
|
20241016,155800,11351147650,39000,39000,39000,39000,0
|
|
20241016,155700,11351147650,39000,39000,39000,39000,0
|
|
20241016,155600,11351147650,39000,39000,39000,39000,0
|
|
20241016,155500,11351147650,39000,39000,39000,39000,0
|
|
20241016,155400,11351147650,39000,39000,39000,39000,0
|
|
20241016,155300,11351147650,39000,39000,39000,39000,0
|
|
20241016,155200,11351147650,39000,39000,39000,39000,0
|
|
20241016,155100,11351147650,39000,39000,39000,39000,0
|
|
20241016,155000,11351147650,39000,39000,39000,39000,0
|
|
20241016,154900,11351147650,39000,39000,39000,39000,0
|
|
20241016,154800,11351147650,39000,39000,39000,39000,0
|
|
20241016,154700,11351147650,39000,39000,39000,39000,0
|
|
20241016,154600,11351147650,39000,39000,39000,39000,0
|
|
20241016,154500,11351147650,39000,39000,39000,39000,0
|
|
20241016,154400,11351147650,39000,39000,39000,39000,0
|
|
20241016,154300,11351147650,39000,39000,39000,39000,0
|
|
20241016,154200,11351147650,39000,39000,39000,39000,0
|
|
20241016,154100,11351147650,39000,39000,39000,39000,0
|
|
20241016,154000,11351147650,39000,39000,39000,39000,0
|
|
20241016,153900,11351147650,39000,39000,39000,39000,0
|
|
20241016,153800,11351147650,39000,39000,39000,39000,14835
|
|
20241016,153700,11351147650,39000,39000,39000,39000,0
|
|
20241016,153600,11351147650,39000,39000,39000,39000,0
|
|
20241016,153500,11351147650,39000,39000,39000,39000,0
|
|
20241016,153400,11351147650,39000,39000,39000,39000,0
|
|
20241016,153300,11351147650,39000,39000,39000,39000,0
|
|
20241016,153200,11351147650,39000,39000,39000,39000,0
|
|
20241016,153100,11351147650,39000,39000,39000,39000,0
|
|
20241016,153000,11351147650,39000,39000,39000,39000,14835
|
|
20241016,152900,10772582650,39100,39100,39100,39100,0
|
|
20241016,152800,10772582650,39100,39100,39100,39100,0
|
|
20241016,152700,10772582650,39100,39100,39100,39100,0
|
|
20241016,152600,10772582650,39100,39100,39100,39100,0
|
|
20241016,152500,10772582650,39100,39100,39100,39100,0
|
|
20241016,152400,10772582650,39100,39100,39100,39100,0
|
|
20241016,152300,10772582650,39100,39100,39100,39100,0
|
|
20241016,152200,10772582650,39100,39100,39100,39100,0
|
|
20241016,152100,10772582650,39100,39100,39100,39100,0
|
|
20241016,152000,10772582650,39100,39100,39100,39100,0
|
|
20241016,151900,10772582650,39100,39100,39200,39100,580
|
|
20241016,151800,10749888200,39100,39150,39200,39100,837
|
|
20241016,151700,10717135050,39150,39200,39200,39150,538
|
|
20241016,151600,10696062400,39200,39200,39200,39150,135
|
|
20241016,151500,10690772550,39200,39150,39200,39150,455
|
|
20241016,151400,10672946300,39200,39150,39200,39150,180
|
|
20241016,151300,10665891550,39200,39150,39200,39150,256
|
|
20241016,151200,10655860200,39150,39150,39200,39150,426
|
|
20241016,151100,10639173700,39150,39150,39200,39150,1019
|
|
20241016,151000,10599264350,39150,39200,39200,39150,416
|
|
20241016,150900,10582966400,39200,39200,39200,39150,248
|
|
20241016,150800,10573246650,39200,39150,39200,39150,144
|
|
20241016,150700,10567605400,39200,39250,39250,39200,442
|
|
20241016,150600,10550268500,39200,39200,39250,39200,1200
|
|
20241016,150500,10503211950,39200,39300,39300,39200,766
|
|
20241016,150400,10473148900,39300,39350,39350,39250,1026
|
|
20241016,150300,10432790150,39400,39400,39400,39350,332
|
|
20241016,150200,10419715800,39400,39450,39450,39350,797
|
|
20241016,150100,10388300700,39400,39450,39450,39400,237
|
|
20241016,150000,10378954600,39400,39450,39500,39400,660
|
|
20241016,145900,10352933800,39400,39400,39400,39350,599
|
|
20241016,145800,10329338350,39400,39400,39450,39350,985
|
|
20241016,145700,10290526100,39350,39450,39500,39350,766
|
|
20241016,145600,10260336700,39400,39450,39450,39400,580
|
|
20241016,145500,10237469300,39400,39450,39450,39350,588
|
|
20241016,145400,10214295200,39400,39300,39450,39300,904
|
|
20241016,145300,10178688750,39350,39450,39550,39300,2707
|
|
20241016,145200,10072070350,39450,39450,39500,39400,1248
|
|
20241016,145100,10022826650,39450,39450,39450,39400,334
|
|
20241016,145000,10009656000,39450,39450,39450,39400,514
|
|
20241016,144900,9989380100,39450,39450,39450,39400,503
|
|
20241016,144800,9969540850,39450,39500,39550,39450,1247
|
|
20241016,144700,9920295950,39500,39500,39500,39450,532
|
|
20241016,144600,9899284950,39500,39500,39500,39450,556
|
|
20241016,144500,9877325900,39500,39500,39500,39400,388
|
|
20241016,144400,9862011250,39500,39500,39500,39450,1338
|
|
20241016,144300,9809168800,39500,39450,39500,39450,491
|
|
20241016,144200,9789777850,39500,39450,39500,39400,549
|
|
20241016,144100,9768117800,39450,39400,39450,39400,465
|
|
20241016,144000,9749776900,39450,39450,39450,39350,686
|
|
20241016,143900,9722737900,39450,39500,39500,39400,807
|
|
20241016,143800,9690899500,39450,39550,39550,39450,967
|
|
20241016,143700,9652707050,39550,39550,39550,39500,501
|
|
20241016,143600,9632894150,39550,39550,39600,39500,879
|
|
20241016,143500,9598130500,39550,39550,39600,39500,550
|
|
20241016,143400,9576379250,39550,39550,39550,39500,766
|
|
20241016,143300,9546085350,39550,39550,39550,39500,431
|
|
20241016,143200,9529041400,39550,39550,39600,39500,865
|
|
20241016,143100,9494831750,39550,39600,39650,39500,1149
|
|
20241016,143000,9449375150,39650,39600,39650,39550,735
|
|
20241016,142900,9420270450,39600,39700,39700,39550,500
|
|
20241016,142800,9400450800,39600,39550,39700,39550,956
|
|
20241016,142700,9362600650,39550,39500,39550,39500,361
|
|
20241016,142600,9348323300,39550,39650,39700,39500,2689
|
|
20241016,142500,9241904650,39650,39650,39650,39600,490
|
|
20241016,142400,9222490450,39650,39650,39650,39600,264
|
|
20241016,142300,9212022950,39600,39600,39650,39550,228
|
|
20241016,142200,9202989600,39600,39600,39650,39550,301
|
|
20241016,142100,9191072250,39600,39600,39650,39600,445
|
|
20241016,142000,9173448250,39600,39650,39650,39550,2533
|
|
20241016,141900,9073239550,39650,39600,39650,39600,305
|
|
20241016,141800,9061146550,39600,39650,39650,39600,571
|
|
20241016,141700,9038508550,39650,39650,39650,39600,220
|
|
20241016,141600,9029786050,39600,39550,39600,39500,649
|
|
20241016,141500,9004107700,39550,39700,39700,39500,4892
|
|
20241016,141400,8810422450,39700,39650,39700,39650,330
|
|
20241016,141300,8797330400,39650,39650,39700,39600,473
|
|
20241016,141200,8778577000,39650,39600,39650,39550,602
|
|
20241016,141100,8754736100,39550,39600,39600,39550,207
|
|
20241016,141000,8746539300,39550,39600,39600,39550,275
|
|
20241016,140900,8735651300,39600,39600,39600,39550,308
|
|
20241016,140800,8723457500,39600,39600,39600,39550,388
|
|
20241016,140700,8708092900,39600,39550,39650,39550,472
|
|
20241016,140600,8689404950,39550,39600,39650,39550,1986
|
|
20241016,140500,8610748050,39600,39600,39600,39550,162
|
|
20241016,140400,8604333300,39600,39600,39600,39550,218
|
|
20241016,140300,8595702350,39600,39550,39650,39550,1169
|
|
20241016,140200,8549397250,39600,39550,39600,39550,196
|
|
20241016,140100,8541640500,39550,39550,39550,39500,557
|
|
20241016,140000,8519611300,39550,39550,39600,39500,793
|
|
20241016,135900,8488246050,39500,39600,39600,39500,776
|
|
20241016,135800,8457537200,39600,39500,39600,39500,582
|
|
20241016,135700,8434527000,39450,39600,39650,39400,558
|
|
20241016,135600,8412492550,39550,39550,39650,39500,374
|
|
20241016,135500,8397693400,39550,39500,39600,39500,362
|
|
20241016,135400,8383370700,39500,39650,39650,39500,1029
|
|
20241016,135300,8342654100,39650,39600,39650,39550,504
|
|
20241016,135200,8322692800,39600,39700,39700,39600,566
|
|
20241016,135100,8300257300,39650,39700,39750,39650,743
|
|
20241016,135000,8270761700,39700,39750,39750,39650,770
|
|
20241016,134900,8240180700,39750,39650,39750,39650,427
|
|
20241016,134800,8223223900,39650,39800,39800,39650,651
|
|
20241016,134700,8197340600,39800,39850,39850,39600,1446
|
|
20241016,134600,8139929750,39850,39700,39850,39700,523
|
|
20241016,134500,8119130100,39800,39800,39800,39650,951
|
|
20241016,134400,8081356650,39800,39900,39950,39600,1583
|
|
20241016,134300,8018408850,39900,39900,39950,39850,707
|
|
20241016,134200,7990196350,39900,39900,39950,39850,493
|
|
20241016,134100,7970532900,39900,39950,39950,39900,1477
|
|
20241016,134000,7911567950,39950,40000,40000,39950,1258
|
|
20241016,133900,7861283300,40000,39900,40000,39900,2112
|
|
20241016,133800,7776849850,39950,40000,40000,39950,2081
|
|
20241016,133700,7693664450,39950,39750,40000,39700,9419
|
|
20241016,133600,7318055600,39700,39750,39750,39700,526
|
|
20241016,133500,7297151250,39750,39700,39750,39650,1057
|
|
20241016,133400,7255180950,39650,39700,39750,39650,1896
|
|
20241016,133300,7179938500,39700,39700,39700,39700,498
|
|
20241016,133200,7160167900,39700,39650,39700,39600,593
|
|
20241016,133100,7136656650,39600,39650,39650,39600,964
|
|
20241016,133000,7098475950,39650,39650,39650,39600,706
|
|
20241016,132900,7070505700,39650,39600,39650,39600,279
|
|
20241016,132800,7059444750,39550,39600,39600,39550,198
|
|
20241016,132700,7051604550,39600,39600,39600,39550,263
|
|
20241016,132600,7041190550,39600,39650,39650,39600,653
|
|
20241016,132500,7015320400,39650,39650,39650,39600,138
|
|
20241016,132400,7009850900,39650,39700,39700,39600,982
|
|
20241016,132300,6970913450,39700,39750,39750,39700,1334
|
|
20241016,132200,6917895700,39750,39800,39800,39750,345
|
|
20241016,132100,6904165650,39800,39750,39800,39750,886
|
|
20241016,132000,6868904950,39800,39800,39850,39800,1030
|
|
20241016,131900,6827884200,39800,39850,39850,39750,1214
|
|
20241016,131800,6779559500,39850,39850,39900,39800,1258
|
|
20241016,131700,6729456750,39850,39850,39900,39800,1541
|
|
20241016,131600,6668034500,39850,39850,39850,39800,620
|
|
20241016,131500,6643328800,39850,39850,39850,39850,865
|
|
20241016,131400,6608858550,39850,39950,39950,39850,2302
|
|
20241016,131300,6516976550,39950,39900,39950,39900,884
|
|
20241016,131200,6481664500,39950,39900,39950,39850,745
|
|
20241016,131100,6451924550,39900,39900,39900,39850,919
|
|
20241016,131000,6415260400,39850,39850,39900,39800,797
|
|
20241016,130900,6383503400,39850,39800,39850,39800,962
|
|
20241016,130800,6345192750,39800,39850,39850,39750,1886
|
|
20241016,130700,6270123250,39850,39850,39900,39800,1272
|
|
20241016,130600,6219423400,39850,39850,39900,39850,4034
|
|
20241016,130500,6058554150,39800,39750,39850,39750,1763
|
|
20241016,130400,5988362150,39750,39750,39800,39750,669
|
|
20241016,130300,5961758800,39750,39750,39800,39700,1514
|
|
20241016,130200,5901584300,39750,39750,39750,39700,405
|
|
20241016,130100,5885486550,39700,39750,39800,39700,1013
|
|
20241016,130000,5845215800,39750,39800,39800,39750,2282
|
|
20241016,125900,5754455950,39800,39700,39800,39700,3110
|
|
20241016,125800,5630842550,39700,39650,39700,39650,3666
|
|
20241016,125700,5485396450,39650,39650,39650,39600,380
|
|
20241016,125600,5470332000,39650,39600,39650,39550,803
|
|
20241016,125500,5438523850,39600,39550,39600,39500,971
|
|
20241016,125400,5400131450,39500,39600,39600,39500,1664
|
|
20241016,125300,5334346900,39600,39500,39600,39500,477
|
|
20241016,125200,5315475650,39550,39600,39600,39550,1055
|
|
20241016,125100,5273726850,39600,39600,39600,39550,256
|
|
20241016,125000,5263590750,39600,39600,39600,39550,1161
|
|
20241016,124900,5217623800,39600,39550,39600,39550,921
|
|
20241016,124800,5181175650,39550,39500,39600,39400,4300
|
|
20241016,124700,5011253100,39500,39400,39500,39400,3170
|
|
20241016,124600,4886265550,39400,39400,39400,39350,376
|
|
20241016,124500,4871453350,39400,39400,39400,39350,334
|
|
20241016,124400,4858295900,39400,39350,39400,39350,168
|
|
20241016,124300,4851680650,39350,39400,39400,39350,172
|
|
20241016,124200,4844905150,39400,39350,39400,39300,745
|
|
20241016,124100,4815575100,39350,39350,39350,39300,187
|
|
20241016,124000,4808218200,39350,39300,39350,39300,224
|
|
20241016,123900,4799404050,39350,39350,39350,39350,21
|
|
20241016,123800,4798577700,39350,39350,39350,39300,260
|
|
20241016,123700,4788352450,39350,39300,39350,39300,420
|
|
20241016,123600,4771835700,39300,39350,39350,39300,835
|
|
20241016,123500,4739016550,39350,39350,39400,39300,417
|
|
20241016,123400,4722608700,39400,39400,39400,39350,157
|
|
20241016,123300,4716423200,39400,39350,39400,39350,187
|
|
20241016,123200,4709057900,39350,39350,39400,39350,366
|
|
20241016,123100,4694653600,39350,39350,39400,39300,617
|
|
20241016,123000,4670373200,39350,39300,39350,39250,444
|
|
20241016,122900,4652915750,39300,39300,39300,39250,275
|
|
20241016,122800,4642114950,39300,39300,39300,39250,111
|
|
20241016,122700,4637752850,39300,39300,39300,39250,280
|
|
20241016,122600,4626758100,39300,39300,39300,39250,70
|
|
20241016,122500,4624007350,39300,39300,39300,39250,250
|
|
20241016,122400,4614184850,39250,39300,39300,39250,155
|
|
20241016,122300,4608094250,39300,39300,39300,39200,675
|
|
20241016,122200,4581605650,39300,39300,39300,39300,21
|
|
20241016,122100,4580780350,39250,39300,39300,39250,362
|
|
20241016,122000,4566566900,39300,39300,39300,39250,188
|
|
20241016,121900,4559181850,39300,39250,39300,39250,324
|
|
20241016,121800,4546463550,39250,39300,39300,39250,335
|
|
20241016,121700,4533306300,39300,39250,39300,39250,211
|
|
20241016,121600,4525014950,39250,39250,39300,39250,380
|
|
20241016,121500,4510097950,39300,39300,39300,39250,691
|
|
20241016,121400,4482969500,39300,39300,39300,39250,132
|
|
20241016,121300,4477782400,39300,39300,39300,39250,47
|
|
20241016,121200,4475935550,39300,39250,39300,39200,299
|
|
20241016,121100,4464197550,39250,39250,39250,39200,132
|
|
20241016,121000,4459018150,39250,39250,39250,39200,271
|
|
20241016,120900,4448381650,39250,39250,39250,39250,233
|
|
20241016,120800,4439236400,39300,39300,39350,39250,1143
|
|
20241016,120700,4394321050,39350,39300,39350,39300,213
|
|
20241016,120600,4385941750,39350,39350,39350,39300,191
|
|
20241016,120500,4378427400,39350,39350,39350,39300,605
|
|
20241016,120400,4354621550,39350,39350,39350,39300,170
|
|
20241016,120300,4347932200,39350,39350,39350,39300,403
|
|
20241016,120200,4332074900,39350,39350,39350,39350,348
|
|
20241016,120100,4318381100,39350,39200,39350,39150,2660
|
|
20241016,120000,4213905400,39250,39300,39300,39200,623
|
|
20241016,115900,4189446650,39250,39250,39300,39250,166
|
|
20241016,115800,4182926000,39300,39300,39300,39250,154
|
|
20241016,115700,4176874850,39300,39250,39300,39250,188
|
|
20241016,115600,4169490250,39250,39250,39350,39200,341
|
|
20241016,115500,4156105050,39250,39300,39350,39250,215
|
|
20241016,115400,4147652000,39350,39300,39350,39250,310
|
|
20241016,115300,4135466950,39250,39250,39250,39200,56
|
|
20241016,115200,4133269200,39200,39300,39350,39200,269
|
|
20241016,115100,4122699500,39300,39300,39350,39250,544
|
|
20241016,115000,4101317650,39300,39350,39350,39250,351
|
|
20241016,114900,4087526550,39300,39400,39400,39300,609
|
|
20241016,114800,4063567850,39400,39400,39400,39350,123
|
|
20241016,114700,4058723150,39400,39450,39450,39250,1488
|
|
20241016,114600,4000161450,39450,39400,39450,39350,442
|
|
20241016,114500,3982746450,39350,39350,39400,39300,2247
|
|
20241016,114400,3894389350,39350,39350,39400,39350,246
|
|
20241016,114300,3884698900,39350,39400,39450,39350,361
|
|
20241016,114200,3870476500,39450,39500,39500,39450,363
|
|
20241016,114100,3856155600,39500,39400,39500,39350,563
|
|
20241016,114000,3833953800,39350,39400,39400,39350,448
|
|
20241016,113900,3816302900,39400,39350,39400,39350,186
|
|
20241016,113800,3808975900,39400,39350,39400,39300,393
|
|
20241016,113700,3793503450,39350,39450,39450,39350,464
|
|
20241016,113600,3775225150,39350,39400,39450,39350,184
|
|
20241016,113500,3767975500,39400,39550,39550,39350,3085
|
|
20241016,113400,3646233350,39550,39500,39700,39450,8053
|
|
20241016,113300,3327793650,39500,39400,39500,39400,3555
|
|
20241016,113200,3187560550,39400,39250,39400,39200,2233
|
|
20241016,113100,3099792850,39250,39200,39300,39200,1678
|
|
20241016,113000,3033961300,39200,39200,39200,39150,96
|
|
20241016,112900,3030199050,39200,39200,39200,39200,236
|
|
20241016,112800,3020947850,39200,39200,39200,39200,145
|
|
20241016,112700,3015263850,39150,39250,39250,39150,377
|
|
20241016,112600,3000485750,39250,39200,39250,39150,462
|
|
20241016,112500,2982371050,39200,39200,39200,39200,202
|
|
20241016,112400,2974452650,39200,39200,39200,39150,231
|
|
20241016,112300,2965399250,39200,39150,39200,39150,233
|
|
20241016,112200,2956268150,39150,39200,39200,39150,80
|
|
20241016,112100,2953133550,39200,39250,39300,39150,1522
|
|
20241016,112000,2893437900,39200,39250,39250,39200,682
|
|
20241016,111900,2866669650,39250,39150,39250,39150,1904
|
|
20241016,111800,2792061300,39150,39150,39150,39100,269
|
|
20241016,111700,2781531550,39150,39150,39150,39100,198
|
|
20241016,111600,2773782850,39150,39150,39150,39100,379
|
|
20241016,111500,2758958900,39150,39050,39150,39050,1475
|
|
20241016,111400,2701274900,39050,39050,39100,39000,2664
|
|
20241016,111300,2597238250,39050,39000,39050,39000,1768
|
|
20241016,111200,2528240400,39000,38950,39000,38950,127
|
|
20241016,111100,2523290900,39000,39000,39000,38950,227
|
|
20241016,111000,2514440400,39000,39050,39050,38950,926
|
|
20241016,110900,2478326050,39050,39050,39050,39000,208
|
|
20241016,110800,2470205550,39050,39050,39050,39000,324
|
|
20241016,110700,2457558350,39050,39000,39050,39000,128
|
|
20241016,110600,2452560400,39000,39050,39050,39000,379
|
|
20241016,110500,2437760500,39050,39000,39100,39000,556
|
|
20241016,110400,2416049150,39050,39000,39050,39000,204
|
|
20241016,110300,2408084600,39050,39050,39050,39000,200
|
|
20241016,110200,2400274750,39050,39050,39050,39000,77
|
|
20241016,110100,2397268200,39050,39050,39050,39000,241
|
|
20241016,110000,2387857450,39050,39050,39050,39000,236
|
|
20241016,105900,2378644200,39050,39050,39100,39050,716
|
|
20241016,105800,2350682700,39100,39100,39100,39100,264
|
|
20241016,105700,2340360300,39050,39100,39100,39050,261
|
|
20241016,105600,2330160600,39050,39100,39100,39050,143
|
|
20241016,105500,2324575700,39100,39100,39100,39050,192
|
|
20241016,105400,2317068650,39100,39100,39100,39050,130
|
|
20241016,105300,2311985900,39100,39100,39100,39050,146
|
|
20241016,105200,2306277700,39100,39100,39100,39050,274
|
|
20241016,105100,2295566900,39100,39050,39100,39050,78
|
|
20241016,105000,2292517350,39050,39100,39100,39050,279
|
|
20241016,104900,2281616600,39100,39100,39150,39100,1606
|
|
20241016,104800,2218815500,39100,39050,39100,39000,534
|
|
20241016,104700,2197950450,39050,39050,39050,39000,1354
|
|
20241016,104600,2145128750,39050,39100,39100,39050,995
|
|
20241016,104500,2106260650,39100,39100,39100,39050,217
|
|
20241016,104400,2097776050,39100,39100,39100,39050,138
|
|
20241016,104300,2092380500,39100,39050,39100,39050,273
|
|
20241016,104200,2081706700,39100,39100,39100,39050,165
|
|
20241016,104100,2075255700,39100,39050,39100,39050,201
|
|
20241016,104000,2067402550,39100,39050,39100,39000,638
|
|
20241016,103900,2042485600,39050,39050,39050,39050,114
|
|
20241016,103800,2038033900,39050,39050,39050,39000,195
|
|
20241016,103700,2030419250,39050,39000,39050,39000,514
|
|
20241016,103600,2010366900,38950,39000,39050,38950,1094
|
|
20241016,103500,1967703450,39050,39050,39050,39000,309
|
|
20241016,103400,1955642100,39050,39050,39050,39000,80
|
|
20241016,103300,1952518550,39050,39050,39050,39000,299
|
|
20241016,103200,1940855700,39050,39050,39050,39000,1659
|
|
20241016,103100,1876099500,39100,39100,39100,39050,181
|
|
20241016,103000,1869023150,39100,39100,39100,39100,127
|
|
20241016,102900,1864057450,39100,39000,39100,39000,404
|
|
20241016,102800,1848277200,39000,39000,39050,39000,175
|
|
20241016,102700,1841449900,39050,39050,39050,39000,196
|
|
20241016,102600,1833796150,39050,39150,39150,38950,923
|
|
20241016,102500,1797743100,39150,39150,39150,39100,418
|
|
20241016,102400,1781378450,39150,39100,39150,39050,356
|
|
20241016,102300,1767458100,39100,39050,39100,39050,842
|
|
20241016,102200,1734568750,39050,39000,39050,38950,1480
|
|
20241016,102100,1676838300,38950,38950,39000,38950,305
|
|
20241016,102000,1664956500,39000,38950,39000,38950,179
|
|
20241016,101900,1657979450,38950,39000,39000,38900,530
|
|
20241016,101800,1637332000,39000,39000,39050,38950,443
|
|
20241016,101700,1620055050,39000,38900,39050,38900,2069
|
|
20241016,101600,1539455350,38850,38900,38900,38850,30
|
|
20241016,101500,1538288550,38900,38900,38900,38850,119
|
|
20241016,101400,1533662900,38900,38850,38900,38850,387
|
|
20241016,101300,1518620150,38850,38850,38900,38800,454
|
|
20241016,101200,1500999000,38850,38850,38900,38800,333
|
|
20241016,101100,1488062650,38850,38800,38850,38800,328
|
|
20241016,101000,1475331550,38800,38750,38800,38750,459
|
|
20241016,100900,1457530650,38750,38700,38750,38650,87
|
|
20241016,100800,1454161650,38650,38650,38700,38600,400
|
|
20241016,100700,1438701200,38600,38750,38750,38600,565
|
|
20241016,100600,1416851150,38750,38700,38750,38700,188
|
|
20241016,100500,1409566800,38700,38750,38750,38700,77
|
|
20241016,100400,1406584800,38700,38750,38800,38700,321
|
|
20241016,100300,1394140600,38750,38750,38800,38750,185
|
|
20241016,100200,1386971700,38750,38750,38750,38650,1011
|
|
20241016,100100,1347842500,38750,38700,38750,38700,355
|
|
20241016,100000,1334097700,38700,38650,38700,38650,213
|
|
20241016,095900,1325862850,38600,38700,38700,38600,442
|
|
20241016,095800,1308784950,38700,38500,38750,38500,3793
|
|
20241016,095700,1162278400,38450,38350,38500,38350,1625
|
|
20241016,095600,1099837100,38350,38350,38350,38300,154
|
|
20241016,095500,1093931250,38300,38300,38350,38300,134
|
|
20241016,095400,1088798950,38350,38300,38350,38300,182
|
|
20241016,095300,1081825600,38300,38300,38300,38250,129
|
|
20241016,095200,1076885050,38300,38350,38350,38300,32
|
|
20241016,095100,1075659000,38350,38350,38350,38250,98
|
|
20241016,095000,1071908500,38350,38350,38350,38300,36
|
|
20241016,094900,1070528450,38300,38350,38350,38300,404
|
|
20241016,094800,1055051500,38350,38350,38350,38300,142
|
|
20241016,094700,1049606050,38350,38200,38350,38200,1426
|
|
20241016,094600,995092300,38200,38200,38250,38200,841
|
|
20241016,094500,962965450,38200,38250,38250,38200,43
|
|
20241016,094400,961321200,38250,38200,38250,38200,75
|
|
20241016,094300,958454950,38250,38250,38250,38200,40
|
|
20241016,094200,956925000,38200,38200,38200,38200,40
|
|
20241016,094100,955397000,38200,38300,38300,38200,821
|
|
20241016,094000,923993450,38250,38300,38300,38250,129
|
|
20241016,093900,919053600,38300,38300,38300,38300,24
|
|
20241016,093800,918134400,38250,38250,38250,38250,19
|
|
20241016,093700,917407650,38300,38200,38350,38200,1865
|
|
20241016,093600,846039300,38200,38200,38200,38150,259
|
|
20241016,093500,836157550,38200,38250,38250,38200,618
|
|
20241016,093400,812544900,38250,38200,38250,38200,88
|
|
20241016,093300,809179700,38250,38250,38250,38200,190
|
|
20241016,093200,801915300,38200,38250,38250,38200,48
|
|
20241016,093100,800081650,38250,38300,38300,38200,1288
|
|
20241016,093000,750811450,38350,38350,38400,38300,1406
|
|
20241016,092900,696893850,38350,38350,38350,38350,97
|
|
20241016,092800,693173900,38350,38300,38350,38250,1043
|
|
20241016,092700,653269400,38350,38300,38350,38300,143
|
|
20241016,092600,647790150,38300,38250,38300,38250,27
|
|
20241016,092500,646757100,38250,38300,38300,38250,105
|
|
20241016,092400,642738900,38300,38300,38300,38300,263
|
|
20241016,092300,632666000,38300,38400,38450,38300,577
|
|
20241016,092200,610524200,38350,38250,38350,38200,1915
|
|
20241016,092100,537262400,38250,38300,38300,38250,14
|
|
20241016,092000,536726350,38300,38350,38450,38300,1005
|
|
20241016,091900,498206200,38400,38350,38450,38350,499
|
|
20241016,091800,479053150,38350,38400,38400,38300,475
|
|
20241016,091700,460837050,38350,38300,38400,38300,529
|
|
20241016,091600,440544700,38300,38350,38350,38300,156
|
|
20241016,091500,434568400,38300,38350,38350,38300,208
|
|
20241016,091400,426597000,38350,38350,38350,38350,18
|
|
20241016,091300,425906700,38400,38300,38400,38250,721
|
|
20241016,091200,398301850,38300,38200,38300,38200,177
|
|
20241016,091100,391532200,38250,38300,38300,38250,323
|
|
20241016,091000,379175850,38300,38250,38350,38200,677
|
|
20241016,090900,353265200,38250,38150,38250,38100,842
|
|
20241016,090800,321138750,38100,38250,38250,38100,1934
|
|
20241016,090700,247342750,38250,38250,38250,38150,1158
|
|
20241016,090600,203107700,38250,38300,38300,38250,459
|
|
20241016,090500,185545800,38250,38300,38500,38250,187
|
|
20241016,090400,178385100,38350,38200,38500,38200,930
|
|
20241016,090300,142687500,38300,38450,38450,38200,620
|
|
20241016,090200,118937350,38450,38300,38500,38150,924
|
|
20241016,090100,83566800,38400,38450,38500,38350,693
|
|
20241016,090000,56945450,38550,38500,38600,38400,1458
|